台達電 (2308)-永豐金-板橋券商分點個股進出

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
306.0
漲跌
▲2.0
漲幅
+0.66%
成交量
9,837張
產業
上市電子零組件類股▼1.80%
2196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－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/12	0	336.00	1	336.00	336.00	-1	6,647	-0.01%
2023/10/11	0.5	337.00	0	0.00	338.50	0.5	6,721	0.01%
2023/10/06	0	338.00	0	0.00	337.50	0	6,828	0.00%
2023/10/04	0	0.00	1	334.00	333.00	-1	6,942	-0.01%
2023/10/03	1	336.50	0	0.00	336.50	1	6,933	0.01%
2023/10/02	0	336.50	2	336.00	335.50	-2	6,932	-0.03%
2023/09/28	0	325.00	0	0.00	324.50	0	7,020	0.00%
2023/09/27	0.1	324.04	0	0.00	323.00	0.1	7,075	0.00%
2023/09/26	0	328.83	0	0.00	326.50	0	7,120	0.00%
2023/09/25	0	0.00	3.2	336.13	336.50	-3.2	7,247	-0.04%
2023/09/22	0	326.50	1	328.50	328.50	-1	7,260	-0.01%
2023/09/21	1.1	323.08	0	0.00	325.00	1.1	7,321	0.01%
2023/09/20	0.2	331.05	0	0.00	330.50	0.2	7,280	0.00%
2023/09/19	1.2	328.78	4	331.00	330.50	-2.8	7,372	-0.04%
2023/09/18	0.1	333.33	1	330.50	330.50	-0.9	7,598	-0.01%
2023/09/15	0	0.00	8	341.00	340.00	-8	7,762	-0.10%
2023/09/14	1	335.50	3	339.00	338.00	-2	7,877	-0.03%
2023/09/13	6.1	330.35	0	334.00	331.50	6.1	8,001	0.08%
2023/09/12	0.2	331.60	8	332.94	332.50	-7.8	8,360	-0.09%
2023/09/11	2.4	332.47	5.4	331.97	331.50	-3	8,651	-0.03%
2023/09/08	1.3	340.38	20	340.00	340.00	-18.8	8,860	-0.21%
2023/09/06	33	349.27	0	0.00	345.00	33	9,296	0.35%
2023/09/05	11	348.45	0	0.00	348.50	11	9,306	0.12%
2023/09/04	0.1	344.50	0	0.00	346.00	0.1	9,405	0.00%
2023/09/01	0.1	345.00	0	0.00	346.00	0.1	9,557	0.00%
2023/08/30	0.1	349.26	0	0.00	346.50	0.1	9,628	0.00%
2023/08/28	0	0.00	0	343.00	342.50	0	9,696	0.00%
2023/08/25	0.5	348.52	0	0.00	345.50	0.5	9,795	0.00%
2023/08/24	0	0.00	1	355.50	357.00	-1	9,803	-0.01%
2023/08/22	1	349.50	0.2	349.00	349.50	0.9	9,963	0.01%
2023/08/21	0	341.58	0	0.00	343.00	0	10,001	0.00%
2023/08/18	2.6	341.46	6.4	337.84	341.50	-3.7	9,988	-0.04%
2023/08/17	2.1	346.55	0	0.00	348.00	2.1	9,892	0.02%
2023/08/16	1.2	350.50	0	0.00	350.00	1.2	9,820	0.01%
2023/08/14	1.1	350.00	0	0.00	350.50	1.1	9,822	0.01%
2023/08/11	0.1	354.90	0	0.00	357.00	0.1	9,848	0.00%
2023/08/10	0.1	350.00	0	0.00	351.50	0.1	9,791	0.00%
2023/08/09	3.1	357.01	0	0.00	357.50	3.1	9,727	0.03%
2023/08/08	0	360.33	0	0.00	360.50	0	9,738	0.00%
2023/08/07	0.1	368.00	0.1	367.08	363.50	0	9,713	0.00%
2023/08/04	0	0.00	0.1	362.78	361.50	-0.1	9,620	0.00%
2023/08/02	107.4	360.75	42	358.92	361.00	65.4	9,505	0.69%	大買/
2023/08/01	3	375.00	1	377.91	372.50	2	9,159	0.02%
2023/07/31	2	376.86	7.2	379.60	365.50	-5.2	8,946	-0.06%
2023/07/28	1.3	355.39	0	361.50	366.50	1.2	8,651	0.01%
2023/07/27	0.1	359.25	0	0.00	358.50	0.1	8,573	0.00%
2023/07/26	1	361.50	0	362.50	360.50	1	8,666	0.01%
2023/07/25	10	363.01	14	366.79	364.00	-4	8,722	-0.05%
2023/07/21	0	356.58	0	0.00	359.50	0	8,724	0.00%
2023/07/20	0	358.00	0	0.00	356.50	0	8,725	0.00%
2023/07/19	12.2	367.08	15.2	356.37	357.00	-3	8,726	-0.03%
2023/07/18	1	376.00	14	364.18	365.50	-13	8,706	-0.15%
2023/07/17	0	0.00	0	368.14	368.50	0	8,665	0.00%
2023/07/14	13.1	369.57	11	367.96	368.00	2.1	8,671	0.02%
2023/07/13	12.1	369.88	13.1	370.65	370.50	-1	8,592	-0.01%
2023/07/12	10	362.00	10	362.50	363.00	0	8,481	0.00%
2023/07/11	1.1	360.50	1	353.50	359.50	0.1	8,712	0.00%
2023/07/10	1	350.50	0	0.00	348.50	1	8,663	0.01%
2023/07/07	1	348.09	0	350.00	348.00	1	8,645	0.01%
2023/07/06	1	354.00	0	0.00	354.00	1	8,604	0.01%
2023/07/05	0	366.00	0.1	365.53	366.00	0	8,456	0.00%
2023/07/04	0.1	365.71	1.1	362.09	367.00	-1	8,386	-0.01%
2023/07/03	2.2	361.46	2	359.56	362.50	0.1	8,333	0.00%
2023/06/30	2	341.25	1.1	342.91	344.50	0.9	8,191	0.01%
2023/06/29	0.1	351.00	0	0.00	349.50	0.1	8,124	0.00%
2023/06/28	3.1	347.18	0	0.00	347.00	3.1	8,085	0.04%
2023/06/27	1	347.00	1	346.00	345.00	0	8,099	0.00%
2023/06/26	4	348.65	0.2	350.00	348.00	3.8	8,031	0.05%
2023/06/21	1.2	364.87	6	364.33	364.00	-4.8	7,849	-0.06%
2023/06/20	2	371.25	0	0.00	369.00	2	7,663	0.03%
2023/06/19	0	373.00	3.2	375.06	375.50	-3.1	7,520	-0.04%
2023/06/16	54	372.22	4.1	375.95	371.50	49.9	7,356	0.68%
2023/06/15	5.1	370.51	7.8	368.59	370.00	-2.7	6,961	-0.04%
2023/06/14	6.2	352.13	7.1	350.20	353.00	-0.9	6,673	-0.01%
2023/06/13	2	340.25	2.1	344.02	343.00	-0.1	6,422	0.00%
2023/06/12	10	334.70	7.7	339.45	336.00	2.3	6,199	0.04%
2023/06/08	0.5	327.00	0	0.00	325.00	0.5	6,008	0.01%
2023/06/07	4.3	320.45	1.2	324.83	328.50	3.1	5,959	0.05%
2023/06/05	0	0.00	0.1	318.78	319.50	-0.1	5,826	0.00%
2023/06/02	1.1	313.23	1	312.00	315.00	0.1	5,989	0.00%
2023/06/01	2	315.50	0	0.00	316.50	2	5,949	0.03%
2023/05/30	0	313.50	0	0.00	314.00	0	5,850	0.00%
2023/05/29	0	317.50	0.2	317.10	315.50	-0.1	5,880	0.00%
2023/05/26	0.1	316.36	0.1	317.46	318.00	0	5,899	0.00%
2023/05/24	0	0.00	0	302.50	305.00	0	5,783	0.00%
2023/05/22	0	304.00	1	304.00	305.50	-1	5,764	-0.02%
2023/05/19	0	0.00	0.2	306.50	306.50	-0.2	5,779	0.00%
2023/05/18	0	0.00	1.1	308.84	306.50	-1.1	5,779	-0.02%
2023/05/17	2	303.00	0.2	303.71	305.00	1.8	5,729	0.03%
2023/05/16	0	300.50	0	0.00	300.50	0	5,684	0.00%
2023/05/12	0.1	298.71	0.2	299.00	297.50	-0.1	5,716	0.00%
2023/05/11	0.1	298.71	0.2	299.00	297.00	-0.1	5,780	0.00%
2023/05/08	0	303.00	0	305.00	305.50	0	5,872	0.00%
2023/05/05	2	301.25	0	0.00	303.00	2	5,953	0.03%
2023/05/04	0.1	302.50	0.1	304.10	304.00	0	6,033	0.00%
2023/05/03	0.1	299.00	0	0.00	298.50	0.1	6,051	0.00%
2023/05/02	0.1	297.50	0	0.00	298.00	0.1	6,157	0.00%
2023/04/28	0.1	299.00	0	0.00	300.00	0.1	6,268	0.00%
2023/04/27	0.3	297.67	0	0.00	295.50	0.3	6,235	0.00%
2023/04/26	0.2	293.38	3	292.00	294.00	-2.8	6,241	-0.04%
2023/04/25	0.1	297.91	0.5	299.99	297.00	-0.4	6,177	-0.01%
2023/04/24	0	302.50	0	0.00	302.50	0	6,173	0.00%
2023/04/21	1.1	302.52	3	303.33	303.00	-1.9	6,200	-0.03%
2023/04/20	4	306.25	2.1	308.05	306.50	1.9	6,150	0.03%
2023/04/19	1.2	309.65	0	0.00	305.50	1.2	6,182	0.02%
2023/04/18	0.1	309.75	2.1	309.50	307.50	-2	6,219	-0.03%
2023/04/17	1.4	309.42	0.2	310.50	310.00	1.2	6,239	0.02%
2023/04/14	6.7	314.45	7.8	314.05	314.50	-1.1	6,200	-0.02%
2023/04/13	0	0.00	1	300.00	300.50	-1	5,923	-0.02%
2023/04/12	0.3	299.00	0	0.00	298.50	0.3	5,907	0.01%
2023/04/11	0	298.50	0	0.00	299.00	0	5,890	0.00%
2023/04/10	0	0.00	3	295.00	295.00	-3	5,858	-0.05%
2023/04/07	0.1	293.50	5.2	294.53	294.00	-5.1	5,841	-0.09%
2023/04/06	2.2	294.37	0	0.00	294.50	2.2	5,812	0.04%
2023/03/31	0.1	300.00	1	299.50	301.00	-0.9	5,773	-0.02%
2023/03/29	0.1	298.00	25.5	295.80	295.50	-25.4	5,736	-0.44%
2023/03/28	0	0.00	1.2	299.00	298.50	-1.2	5,722	-0.02%
2023/03/24	0	296.50	2.8	300.39	300.50	-2.7	5,686	-0.05%
2023/03/23	1.1	295.00	1	293.50	294.50	0.1	5,641	0.00%
2023/03/22	1	295.49	1	294.50	295.00	0	5,693	0.00%
2023/03/21	0.1	291.00	1	293.50	293.00	-0.9	5,745	-0.02%
2023/03/20	0.1	287.17	0	0.00	287.50	0.1	5,733	0.00%
2023/03/17	0	288.50	1	287.00	286.50	-1	5,758	-0.02%
2023/03/14	0.2	286.39	0.2	286.00	285.00	0	5,821	0.00%
2023/03/13	0.1	291.50	0	0.00	292.00	0.1	5,739	0.00%
2023/03/10	2.3	290.78	1	290.02	290.00	1.2	5,743	0.02%
2023/03/09	0.2	297.00	0	0.00	295.50	0.2	5,756	0.00%
2023/03/08	0.3	298.40	0	0.00	298.50	0.3	5,826	0.00%
2023/03/07	2.2	300.49	4.9	301.91	301.50	-2.7	5,820	-0.05%
2023/03/06	1	290.00	0	0.00	290.00	1	5,662	0.02%
2023/03/03	0	290.50	0	0.00	288.00	0	5,664	0.00%
2023/03/02	0.3	288.17	0	0.00	289.50	0.3	5,714	0.01%
2023/02/24	2.5	290.03	1.2	291.08	286.50	1.3	5,699	0.02%
2023/02/23	2.1	290.48	0	0.00	290.00	2.1	5,649	0.04%
2023/02/22	0	292.50	0	0.00	290.00	0	5,588	0.00%
2023/02/21	0	297.00	0	0.00	297.50	0	5,550	0.00%
2023/02/17	0.1	294.50	0	0.00	294.50	0.1	5,784	0.00%
2023/02/16	0	0.00	0.5	297.27	299.00	-0.5	5,823	-0.01%
2023/02/14	0	0.00	3	293.50	294.00	-3	5,917	-0.05%
2023/02/10	0	292.50	0	0.00	294.00	0	5,965	0.00%
2023/02/09	0.3	291.50	0	291.00	292.00	0.3	5,975	0.01%
2023/02/08	0.2	296.57	0	297.00	296.00	0.2	5,896	0.00%
2023/02/07	0	295.50	0	0.00	296.00	0	5,855	0.00%
2023/02/06	0.1	298.50	0	0.00	297.00	0.1	5,927	0.00%
2023/02/03	0	0.00	2.1	300.28	301.50	-2.1	5,966	-0.03%
2023/02/02	0	296.00	2.6	297.18	298.00	-2.6	5,943	-0.04%
2023/02/01	1	291.98	2.1	292.93	294.50	-1.1	5,918	-0.02%
2023/01/31	0.2	289.00	0	0.00	289.00	0.2	5,901	0.00%
2023/01/30	2	285.00	3.1	290.96	288.50	-1.1	5,870	-0.02%
2023/01/17	0	0.00	3	285.33	286.00	-3	5,796	-0.05%
2023/01/16	1	281.00	4.4	282.34	281.50	-3.4	5,822	-0.06%
2023/01/13	0	0.00	2	279.00	277.50	-2	5,821	-0.03%
2023/01/12	9.1	282.64	0	0.00	277.00	9.1	5,840	0.16%
2023/01/11	0	0.00	0	285.00	286.00	0	5,798	0.00%
2023/01/10	0	0.00	2.1	284.18	283.50	-2.1	5,843	-0.04%
2023/01/09	0	278.88	1.1	280.59	283.00	-1.1	5,912	-0.02%
2023/01/06	3.2	273.89	0	0.00	272.00	3.2	5,888	0.05%
2023/01/05	1.6	280.41	0	0.00	278.50	1.6	5,870	0.03%
2023/01/04	0	284.00	1	283.50	284.00	-1	5,910	-0.02%
2023/01/03	0.1	285.80	1	286.00	285.50	-1	6,007	-0.02%
2022/12/30	1	288.00	2.1	287.00	286.50	-1.1	6,022	-0.02%
2022/12/29	0	279.50	0	0.00	281.00	0	6,145	0.00%
2022/12/28	5	282.50	0	0.00	282.50	5	6,219	0.08%
2022/12/27	1	284.00	0	0.00	284.00	1	6,224	0.02%
2022/12/26	0	280.50	0	0.00	282.00	0	6,244	0.00%
2022/12/23	1.2	281.00	0	0.00	281.00	1.2	6,314	0.02%
2022/12/20	10	285.00	0	0.00	283.00	10	6,408	0.16%
2022/12/19	2	289.25	0	0.00	290.00	2	6,432	0.03%
2022/12/16	0	291.50	3	293.00	291.00	-3	6,428	-0.05%
2022/12/15	0	294.64	1	293.50	295.50	-1	6,382	-0.02%
2022/12/14	0.1	291.75	0	0.00	295.50	0.1	6,367	0.00%
2022/12/13	0	0.00	0	294.00	291.50	0	6,326	0.00%
2022/12/12	0	291.83	0	0.00	293.50	0	6,268	0.00%
2022/12/08	0.1	290.00	1	290.00	294.50	-0.9	6,341	-0.01%
2022/12/07	0.6	294.95	0	0.00	294.50	0.6	6,355	0.01%
2022/12/06	0	0.00	1	298.50	301.00	-1	6,334	-0.02%
2022/12/05	0	0.00	7	303.71	302.50	-7	6,325	-0.11%
2022/12/02	1	304.00	1	305.50	305.00	0	6,404	0.00%
2022/12/01	2	304.75	1.2	303.42	305.00	0.8	6,403	0.01%
2022/11/30	1	301.00	0.1	298.14	302.00	0.9	6,349	0.01%
2022/11/28	5	293.00	2	293.50	293.00	3	6,246	0.05%
2022/11/25	0	0.00	0	301.50	302.00	0	6,239	0.00%
2022/11/24	11	298.95	3.2	300.73	302.00	7.8	6,203	0.13%
2022/11/23	0.1	295.00	1	295.50	295.50	-1	6,181	-0.02%
2022/11/22	6	289.00	0	0.00	293.50	6	6,208	0.10%
2022/11/21	0	292.50	1	290.00	293.50	-1	6,198	-0.02%
2022/11/18	6	293.66	0	0.00	293.00	6	6,158	0.10%
2022/11/17	0	0.00	9.1	290.06	292.00	-9.1	6,157	-0.15%
2022/11/16	0.1	287.50	1	287.50	288.50	-1	6,191	-0.02%
2022/11/15	10.1	288.50	2	291.00	293.00	8.1	6,108	0.13%
2022/11/14	0	0.00	2	286.74	285.50	-2	5,980	-0.03%
2022/11/11	1.4	283.37	4.1	283.26	283.50	-2.8	5,919	-0.05%
2022/11/10	0	271.00	0	0.00	271.00	0	5,787	0.00%
2022/11/08	1	273.00	3.5	273.57	274.00	-2.5	5,811	-0.04%
2022/11/07	0	0.00	3.1	271.03	273.00	-3.1	5,827	-0.05%
2022/11/03	6	266.00	0	0.00	267.00	6	5,942	0.10%
2022/11/02	4	269.25	2	268.00	268.50	2	5,982	0.03%
2022/11/01	0	0.00	0	259.50	261.00	0	5,890	0.00%
2022/10/28	1	262.50	0	0.00	258.00	1	5,930	0.02%
2022/10/27	0	0.00	1	260.50	258.00	-1	5,946	-0.02%
2022/10/26	0	255.00	1	255.50	256.00	-1	6,026	-0.02%
2022/10/25	1	256.55	0	0.00	259.50	1	5,989	0.02%
2022/10/21	1	265.51	2	271.25	267.00	-1	6,001	-0.02%
2022/10/20	2	263.00	0	0.00	265.50	2	5,987	0.03%
2022/10/18	1	271.50	1	275.00	272.50	0	5,938	0.00%
2022/10/17	1	270.00	0	0.00	268.50	1	5,911	0.02%
2022/10/14	1	270.50	1	267.00	266.00	0	5,871	0.00%
2022/10/13	0	266.00	0	0.00	268.00	0	5,867	0.00%
2022/10/12	0	0.00	0.1	273.50	272.00	-0.1	5,811	0.00%
2022/10/11	5.7	263.63	4	261.50	264.50	1.7	5,770	0.03%
2022/10/06	0	0.00	4.2	275.61	278.50	-4.2	5,778	-0.07%
2022/10/05	2	265.00	4	268.00	269.50	-2	5,777	-0.03%
2022/10/04	0	255.33	0	0.00	258.50	0	5,738	0.00%
2022/09/29	0	255.00	0	0.00	252.50	0	5,831	0.00%
2022/09/28	0	255.50	1	258.50	252.00	-1	5,843	-0.02%
2022/09/27	0	0.00	0.1	260.50	262.00	-0.1	5,842	0.00%
2022/09/26	0	260.50	0	0.00	260.50	0	5,877	0.00%
2022/09/23	1	269.00	0	0.00	266.50	1	5,917	0.02%
2022/09/22	0	263.50	0	0.00	270.00	0	5,978	0.00%
2022/09/21	0	268.00	0	0.00	267.00	0	6,024	0.00%
2022/09/20	0	269.00	0	0.00	271.00	0	6,062	0.00%
2022/09/19	1	270.46	1	269.00	269.00	0	6,091	0.00%
2022/09/16	0.1	267.54	0	0.00	264.50	0.1	6,157	0.00%
2022/09/15	0	268.25	0	0.00	270.50	0	6,167	0.00%
2022/09/14	0	269.10	0	0.00	268.00	0	6,154	0.00%
2022/09/13	1	270.97	2.4	269.50	269.00	-1.4	6,135	-0.02%
2022/09/12	0	270.25	0	0.00	270.00	0	6,119	0.00%
2022/09/08	2	267.00	0	0.00	268.00	2	6,155	0.03%
2022/09/06	0	0.00	1	256.50	257.50	-1	6,134	-0.02%
2022/09/02	0	256.50	0.1	256.00	255.00	-0.1	6,164	0.00%
2022/09/01	2	256.50	0	0.00	258.50	2	6,131	0.03%
2022/08/30	2	263.75	0	0.00	264.00	2	6,027	0.03%
2022/08/25	0	0.00	2	267.00	268.00	-2	5,937	-0.03%
2022/08/23	0	0.00	0	266.50	266.00	0	5,986	0.00%
2022/08/18	0	270.50	1.1	272.33	272.50	-1.1	5,984	-0.02%
2022/08/17	0	0.00	0	271.00	272.50	0	6,006	0.00%
2022/08/16	0	0.00	2	272.25	272.50	-2	5,963	-0.03%
2022/08/15	0	0.00	2	273.00	274.00	-2	5,951	-0.03%
2022/08/12	3	266.33	0	0.00	267.00	3	5,913	0.05%
2022/08/11	3	269.67	3	271.33	272.50	0	5,864	0.00%
2022/08/10	0	0.00	24	269.98	272.00	-24	5,811	-0.41%
2022/08/09	0	0.00	1	267.00	265.00	-1	5,751	-0.02%
2022/08/08	0	264.00	3.2	264.47	264.50	-3.2	5,692	-0.06%
2022/08/05	1	264.00	0	0.00	262.50	1	5,722	0.02%
2022/08/03	0	0.00	1	262.00	264.00	-1	5,587	-0.02%
2022/08/02	2	254.25	2	254.75	258.50	0	5,541	0.00%
2022/08/01	1	258.00	1	259.50	258.50	0	5,448	0.00%
2022/07/29	2	257.50	0	0.00	258.00	2	5,489	0.04%
2022/07/28	0.1	260.56	3.1	263.47	262.00	-3	5,405	-0.06%
2022/07/27	0	0.00	5.1	252.02	254.00	-5.1	5,264	-0.10%
2022/07/26	1	248.50	1.2	249.49	249.00	-0.2	5,243	0.00%
2022/07/22	2	247.00	3	248.00	248.00	-1	5,269	-0.02%
2022/07/21	3	249.00	5	250.90	250.00	-2	5,285	-0.04%
2022/07/19	1	246.00	1.1	246.45	246.00	-0.1	5,358	0.00%
2022/07/18	1	245.00	1	247.00	245.00	0	5,388	0.00%
2022/07/15	1	241.00	5.5	244.64	245.00	-4.5	5,331	-0.08%
2022/07/14	1	240.00	2	242.25	239.50	-1	5,273	-0.02%
2022/07/13	11	240.73	11.5	241.34	239.50	-0.5	5,153	-0.01%
2022/07/08	0	0.00	1	225.50	227.50	-1	4,938	-0.02%
2022/07/06	2	214.00	1	221.00	210.50	1	4,852	0.02%
2022/06/30	0	0.00	0	222.00	221.50	0	4,734	0.00%
2022/06/29	1	225.50	1	226.50	227.50	0	4,712	0.00%
2022/06/27	1	238.50	1	237.50	236.50	0	4,642	0.00%
2022/06/24	0	0.00	3	239.33	239.00	-3	4,593	-0.07%
2022/06/23	0	0.00	0	233.00	234.00	0	4,512	0.00%
2022/06/22	0	0.00	0.5	228.50	226.50	-0.5	4,468	-0.01%
2022/06/20	0.1	221.50	0	0.00	220.00	0.1	4,455	0.00%
2022/06/16	0.3	226.50	0.3	231.00	227.50	0	4,419	0.00%
2022/06/15	0.1	224.50	0	224.00	225.00	0	4,488	0.00%
2022/06/13	0	0.00	2	230.50	228.00	-2	4,603	-0.04%
2022/06/10	2	238.50	0	238.00	237.00	2	4,633	0.04%
2022/06/08	0.1	235.00	1	235.00	234.50	-0.9	4,773	-0.02%
2022/06/07	2.1	233.00	0	0.00	233.00	2.1	4,895	0.04%
2022/06/02	0	0.00	0.1	238.00	236.50	-0.1	5,069	0.00%
2022/06/01	0	0.00	0.4	241.00	241.50	-0.4	5,167	-0.01%
2022/05/31	0.1	238.00	0	239.50	241.50	0.1	5,179	0.00%
2022/05/27	0	0.00	1	231.00	231.50	-1	5,161	-0.02%
2022/05/25	1.3	221.54	0	0.00	222.50	1.3	5,406	0.02%
2022/05/24	0	0.00	9	222.06	220.00	-9	5,433	-0.17%
2022/05/23	0	0.00	1	225.50	225.00	-1	5,443	-0.02%
2022/05/20	0	0.00	1	226.01	226.50	-1	5,468	-0.02%
2022/05/18	1.1	228.55	11	230.41	231.00	-10	5,396	-0.18%
2022/05/16	1	225.00	0	0.00	223.00	1	5,391	0.02%
2022/05/13	1.1	219.55	2	220.00	221.00	-0.9	5,479	-0.02%
2022/05/12	2.2	218.20	0	0.00	218.50	2.2	5,516	0.04%
2022/05/10	0	0.00	0.1	226.46	226.50	-0.1	5,575	0.00%
2022/05/09	1	230.00	0	0.00	230.00	1	5,570	0.02%
2022/05/06	4.4	234.01	0	0.00	234.00	4.4	5,644	0.08%
2022/05/05	0.5	242.00	1	241.00	241.00	-0.5	5,662	-0.01%
2022/05/04	0	0.00	2	243.75	241.00	-2	5,679	-0.04%
2022/05/03	15	243.37	10	247.00	242.50	5	5,723	0.09%
2022/04/29	0	0.00	1	251.00	250.00	-1	5,700	-0.02%
2022/04/28	0	0.00	1.4	245.93	246.50	-1.4	5,688	-0.02%
2022/04/27	0.5	247.40	1	247.00	245.00	-0.5	5,696	-0.01%
2022/04/26	1.1	248.14	0	0.00	252.00	1.1	5,658	0.02%
2022/04/25	1.2	239.42	1.3	237.12	236.50	-0.1	5,558	0.00%
2022/04/22	2.1	246.97	0	0.00	246.00	2.1	5,492	0.04%
2022/04/21	2	252.50	0	0.00	253.00	2	5,506	0.04%
2022/04/19	0	0.00	0.1	250.00	247.50	-0.1	5,593	0.00%
2022/04/18	0	0.00	3	247.00	247.50	-3	5,687	-0.05%
2022/04/13	1	254.00	5	255.90	255.50	-4	5,895	-0.07%
2022/04/12	0	0.00	1	249.50	248.50	-1	6,001	-0.02%
2022/04/11	0	0.00	0.2	256.00	250.50	-0.2	6,165	0.00%
2022/04/08	10	259.50	0	0.00	261.00	10	6,171	0.16%
2022/04/07	1	259.00	0	0.00	261.00	1	6,140	0.02%
2022/03/30	5	268.00	2	268.50	268.00	3	6,023	0.05%
2022/03/28	3	261.33	1	264.00	265.00	2	5,983	0.03%
2022/03/25	0.1	268.00	0.1	268.00	268.00	-0.1	5,976	0.00%
2022/03/22	3	261.83	0	0.00	262.00	3	6,010	0.05%
2022/03/18	1	256.50	0	0.00	256.00	1	5,994	0.02%
2022/03/17	0	0.00	2	254.50	260.50	-2	5,919	-0.03%
2022/03/15	2	252.00	1	250.50	251.50	1	5,896	0.02%
2022/03/14	0	0.00	0.1	258.00	257.50	-0.1	5,859	0.00%
2022/03/11	5.2	262.96	0.1	262.00	262.00	5.1	5,846	0.09%
2022/03/10	0	254.50	3.1	254.84	254.50	-3.1	5,727	-0.05%
2022/03/09	1.1	239.10	0	0.00	241.50	1.1	5,639	0.02%
2022/03/08	6.1	241.63	1.5	237.67	235.50	4.6	5,627	0.08%
2022/03/07	2.1	247.51	6	248.50	247.00	-3.9	5,457	-0.07%
2022/03/04	0	254.50	6	254.50	254.50	-6	5,476	-0.11%
2022/03/03	5.1	255.74	0	0.00	256.00	5.1	5,476	0.09%
2022/03/02	4	255.75	1	256.50	255.00	3	5,469	0.05%
2022/03/01	0	253.75	1	254.50	256.50	-1	5,442	-0.02%
2022/02/25	3.6	248.63	0	0.00	246.50	3.6	5,352	0.07%
2022/02/24	1	255.00	1	253.50	253.50	0	5,188	0.00%
2022/02/23	1	259.00	0	0.00	259.00	1	5,124	0.02%
2022/02/22	0	0.00	0	257.00	257.00	0	5,131	0.00%
2022/02/17	0.2	262.51	0	0.00	261.00	0.2	5,306	0.00%
2022/02/16	0.1	259.50	0.2	258.75	258.50	-0.1	5,301	0.00%
2022/02/15	2	253.00	0	0.00	253.50	2	5,291	0.04%
2022/02/14	2.3	257.08	0	0.00	256.00	2.3	5,230	0.04%
2022/02/11	0.1	267.50	0	0.00	265.50	0.1	5,213	0.00%
2022/02/10	0.2	270.00	2	268.53	269.50	-1.8	5,211	-0.04%
2022/02/09	0	0.00	0.1	270.00	269.50	-0.1	5,236	0.00%
2022/02/08	1	270.00	0	0.00	269.00	1	5,328	0.02%
2022/02/07	2	270.00	0	0.00	271.00	2	5,302	0.04%
2022/01/25	0.1	268.50	0	0.00	269.00	0.1	5,366	0.00%
2022/01/24	0.1	272.50	0	0.00	272.00	0.1	5,462	0.00%
2022/01/21	0	0.00	1	272.00	272.50	-1	5,584	-0.02%
2022/01/19	0.1	273.50	1.2	275.00	275.00	-1.1	5,660	-0.02%
2022/01/18	4	277.00	0	0.00	274.00	4	5,689	0.07%
2022/01/17	0.1	274.00	0	0.00	273.50	0.1	5,740	0.00%
2022/01/14	1.1	270.05	1	271.00	271.50	0.1	5,829	0.00%
2022/01/13	0.3	277.20	1	276.00	277.00	-0.7	5,810	-0.01%
2022/01/12	2.1	280.17	0	0.00	282.00	2.1	5,855	0.04%
2022/01/11	0.1	286.50	0	0.00	287.00	0.1	5,922	0.00%
2022/01/10	0.1	282.50	0	0.00	283.50	0.1	5,990	0.00%
2022/01/07	1.1	283.36	0.1	284.00	283.00	1.1	6,036	0.02%
2022/01/06	0.3	290.33	0.1	290.02	291.00	0.2	6,082	0.00%
2022/01/05	3.5	290.43	1	302.00	290.50	2.5	6,030	0.04%
2022/01/04	0.2	293.00	9.1	293.08	297.00	-9	5,941	-0.15%
2021/12/30	2.1	276.00	2	276.75	275.00	0.1	5,703	0.00%
2021/12/29	0.3	278.50	0	0.00	278.00	0.3	5,763	0.00%
2021/12/28	5.1	277.47	6	276.00	277.50	-0.9	5,852	-0.02%
2021/12/27	0.1	275.00	0	0.00	275.50	0.1	5,913	0.00%
2021/12/24	1	271.00	0	0.00	270.50	1	5,941	0.02%
2021/12/23	0	0.00	0.1	268.50	270.00	-0.1	6,021	0.00%
2021/12/22	0	0.00	1	266.00	265.50	-1	6,077	-0.02%
2021/12/17	0.1	267.00	0	0.00	269.00	0.1	6,287	0.00%
2021/12/16	0.1	268.00	0	0.00	266.00	0.1	6,256	0.00%
2021/12/13	0	0.00	3	268.67	270.00	-3	6,378	-0.05%
2021/12/10	0	271.50	16	269.38	271.00	-16	6,400	-0.25%
2021/12/09	12.1	268.98	3	268.50	269.00	9.1	6,351	0.14%
2021/12/08	0.1	262.00	0	0.00	261.00	0.1	6,361	0.00%
2021/12/06	0	0.00	1	262.00	261.00	-1	6,362	-0.02%
2021/12/02	0	0.00	1	260.00	261.50	-1	6,385	-0.02%
2021/11/30	0	258.50	2	259.00	256.00	-2	6,421	-0.03%
2021/11/29	1	254.50	0.3	253.50	253.50	0.7	6,344	0.01%
2021/11/26	3	253.17	0	0.00	252.00	3	6,397	0.05%
2021/11/24	1	256.50	0	0.00	256.00	1	6,515	0.02%
2021/11/23	2.1	255.02	0	0.00	255.00	2.1	6,547	0.03%
2021/11/19	0	0.00	3	260.50	261.00	-3	6,626	-0.05%
2021/11/17	0	0.00	2	261.00	261.50	-2	6,621	-0.03%
2021/11/15	0.4	262.22	0	0.00	260.00	0.4	6,688	0.01%
2021/11/12	0	0.00	2.1	262.00	261.00	-2.1	6,832	-0.03%
2021/11/11	5	259.60	3	260.00	259.00	2	6,996	0.03%
2021/11/10	10	265.00	12	264.75	265.00	-2	7,023	-0.03%
2021/11/09	1	263.00	0.2	266.00	266.00	0.8	7,005	0.01%
2021/11/08	7	259.50	5	258.00	259.50	2	6,981	0.03%
2021/11/05	1	260.00	4.1	258.05	262.00	-3.1	6,943	-0.04%
2021/11/04	0.1	253.00	0	0.00	253.50	0.1	6,851	0.00%
2021/11/03	2	249.75	2	247.00	247.00	0	6,809	0.00%
2021/11/02	1	253.00	1	252.50	252.00	0	6,775	0.00%
2021/11/01	0.3	249.00	2	253.50	257.50	-1.7	6,677	-0.03%
2021/10/29	6.1	246.50	3.2	248.00	245.00	2.9	6,571	0.04%
2021/10/28	2.1	247.07	1	252.00	252.50	1.1	6,545	0.02%
2021/10/27	7	243.71	5	244.50	244.50	2	6,488	0.03%
2021/10/26	1	245.00	1	247.00	244.50	0	6,511	0.00%
2021/10/25	3.1	242.88	80	242.88	242.50	-76.9	6,487	-1.19%
2021/10/22	1.1	244.98	0	0.00	244.00	1.1	6,498	0.02%
2021/10/21	0.1	255.00	0	0.00	253.00	0.1	6,467	0.00%
2021/10/20	6	254.33	5	256.90	254.50	1	6,446	0.02%
2021/10/19	0	0.00	1	254.00	259.00	-1	6,348	-0.02%
2021/10/18	0	0.00	6	247.58	249.50	-6	6,260	-0.10%
2021/10/15	0.1	240.00	0	238.00	240.00	0	6,152	0.00%
2021/10/14	5.3	237.61	0	239.50	235.50	5.3	6,115	0.09%
2021/10/08	5	250.00	5	250.50	250.50	0	6,432	0.00%
2021/10/07	10	249.00	12	250.08	248.50	-2	6,677	-0.03%
2021/10/05	6.1	243.36	5	244.00	245.00	1.1	6,788	0.02%
2021/10/04	3.2	243.22	3	241.00	240.00	0.2	6,716	0.00%
2021/10/01	1.1	248.05	0	0.00	248.00	1.1	6,663	0.02%
2021/09/30	3	250.17	0	0.00	252.00	3	6,611	0.05%
2021/09/29	4	248.13	0	0.00	248.50	4	6,538	0.06%
2021/09/28	2	252.00	0	0.00	252.50	2	6,485	0.03%
2021/09/27	0	258.05	0.2	259.00	258.00	-0.2	6,500	0.00%
2021/09/24	0.2	263.00	0	0.00	260.00	0.2	6,478	0.00%
2021/09/23	1	251.00	0	0.00	251.50	1	6,459	0.02%
2021/09/22	0.3	251.50	0.2	253.00	250.00	0.1	6,483	0.00%
2021/09/17	1.1	256.05	0	0.00	256.00	1.1	6,393	0.02%
2021/09/16	20	258.50	0	0.00	260.00	20	6,390	0.31%
2021/09/15	1.1	259.09	0	0.00	258.00	1.1	6,445	0.02%
2021/09/14	15.1	264.01	0	0.00	263.50	15.1	6,418	0.24%
2021/09/13	3.1	264.24	0	0.00	263.50	3.1	6,446	0.05%
2021/09/09	0	0.00	6	269.50	269.50	-6	6,507	-0.09%
2021/09/07	0	271.50	0	0.00	271.50	0	6,535	0.00%
2021/09/06	0	0.00	0.1	273.00	273.50	-0.1	6,572	0.00%
2021/09/02	0	271.50	0	0.00	268.50	0	6,505	0.00%
2021/09/01	1	271.50	0	0.00	272.00	1	6,509	0.02%
2021/08/31	11.1	272.80	1	265.50	270.50	10.1	6,447	0.16%
2021/08/30	7	278.86	0	0.00	279.50	7	6,302	0.11%
2021/08/27	4	278.50	4	277.25	279.00	0	6,324	0.00%
2021/08/26	7	279.99	6	274.67	276.50	1	6,330	0.02%
2021/08/25	1	276.50	1	277.00	277.50	0	6,329	0.00%
2021/08/23	7	269.71	13	269.69	270.00	-6	6,332	-0.09%
2021/08/20	23	264.70	5	266.70	263.00	18	6,313	0.29%
2021/08/19	5	270.10	7	270.93	269.00	-2	6,388	-0.03%
2021/08/18	4.3	260.93	2.2	261.91	267.00	2.1	6,264	0.03%
2021/08/17	17.4	265.87	4	263.38	262.00	13.4	6,120	0.22%
2021/08/16	2	280.00	2	277.50	279.00	0	5,946	0.00%
2021/08/13	0	0.00	0.2	275.00	274.00	-0.2	5,988	0.00%
2021/08/12	1	278.00	1	276.50	276.50	0	6,034	0.00%
2021/08/11	9.1	279.01	8	278.69	280.00	1.1	6,028	0.02%
2021/08/10	1.4	280.39	51	280.54	278.00	-49.7	6,107	-0.81%
2021/08/09	6	280.01	0	0.00	281.50	6	6,164	0.10%
2021/08/06	2.1	285.33	0	0.00	285.00	2.1	6,230	0.03%
2021/08/05	1.1	286.56	5	287.00	287.00	-3.9	6,349	-0.06%
2021/08/04	2	287.75	0	0.00	286.50	2	6,560	0.03%
2021/08/03	3	284.00	2	291.00	287.50	1	6,696	0.01%
2021/08/02	19	285.29	0.1	286.50	287.00	18.9	6,630	0.29%
2021/07/30	26	288.27	0	0.00	287.00	26	6,670	0.39%
2021/07/29	2	290.75	2	293.00	291.50	0	6,744	0.00%
2021/07/28	2	288.25	0.2	290.00	292.00	1.9	6,843	0.03%
2021/07/27	5	294.40	0	0.00	292.00	5	6,954	0.07%
2021/07/26	9	299.39	0	0.00	299.00	9	7,031	0.13%
2021/07/23	0.2	304.50	0.2	306.50	304.00	0.1	7,221	0.00%
2021/07/22	50	309.00	1	304.01	303.00	49	7,307	0.67%
2021/07/21	0	0.00	0.2	303.00	306.00	-0.2	7,336	0.00%
2021/07/20	2.1	300.25	3.4	301.88	300.00	-1.3	7,312	-0.02%
2021/07/19	8.4	307.82	1	305.00	308.00	7.4	7,352	0.10%
2021/07/16	2.1	319.86	1	319.00	319.50	1.1	7,368	0.01%
2021/07/15	10	323.45	2	331.50	320.50	8	7,429	0.11%
2021/07/14	1.3	312.34	15.5	318.43	323.00	-14.1	7,510	-0.19%
2021/07/13	2	310.25	168	308.42	307.00	-166	7,306	-2.27%	大賣/鉅額交易
2021/07/12	0	0.00	1	300.00	299.50	-1	7,147	-0.01%
2021/07/09	1.1	296.52	0	0.00	295.00	1.1	7,204	0.01%
2021/07/08	0.1	300.00	0	0.00	301.50	0.1	7,236	0.00%
2021/07/07	0	302.00	0	0.00	303.50	0	7,260	0.00%
2021/07/05	0	0.00	4	303.63	304.00	-4	7,396	-0.05%
2021/07/02	1	299.99	1	305.00	299.00	0	7,426	0.00%
2021/07/01	0.1	301.00	0	300.50	297.50	0	7,406	0.00%
2021/06/30	0.2	301.50	0	0.00	303.00	0.2	7,452	0.00%
2021/06/29	0	0.00	1	300.00	299.50	-1	7,513	-0.01%
2021/06/25	0	0.00	3	294.03	295.00	-3	7,636	-0.04%
2021/06/24	11.1	290.32	1.2	290.21	290.00	9.9	7,589	0.13%
2021/06/23	0	0.00	3.3	295.50	296.00	-3.3	7,550	-0.04%
2021/06/21	0.2	296.50	0	0.00	294.00	0.2	7,547	0.00%
2021/06/18	2	300.50	2	304.00	299.50	0	7,535	0.00%
2021/06/17	2.1	298.57	0	300.00	299.50	2.1	7,434	0.03%
2021/06/15	0.2	301.16	0	0.00	302.00	0.2	7,627	0.00%
2021/06/11	0.3	296.50	0	0.00	296.50	0.3	7,614	0.00%
2021/06/09	2	294.50	0.1	294.50	295.00	1.9	7,788	0.02%
2021/06/08	0	0.00	1	298.50	297.50	-1	7,882	-0.01%
2021/06/07	0	0.00	2	297.00	297.00	-2	8,083	-0.02%
2021/06/04	2	294.00	3	297.33	297.00	-1	8,210	-0.01%
2021/06/03	1.1	295.60	2	296.50	297.00	-1	8,421	-0.01%
2021/05/31	3	292.51	23	292.30	296.00	-20	8,755	-0.23%
2021/05/28	2	290.76	21	292.95	291.50	-19	8,813	-0.22%
2021/05/27	2	286.50	4	291.00	293.50	-2	8,955	-0.02%
2021/05/26	0	0.00	3	291.50	290.00	-3	9,116	-0.03%
2021/05/25	0.1	288.00	4.1	288.87	290.00	-4.1	9,278	-0.04%
2021/05/24	1.1	284.96	2	284.50	285.00	-0.9	9,379	-0.01%
2021/05/21	3	286.17	4	287.63	289.00	-1	9,496	-0.01%
2021/05/20	1	275.50	5	276.00	281.00	-4	9,525	-0.04%
2021/05/19	0	274.50	1	274.01	273.50	-1	9,565	-0.01%
2021/05/18	7	272.72	26.1	273.45	274.50	-19	9,817	-0.19%
2021/05/17	71	266.04	10.3	268.27	266.50	60.8	10,280	0.59%
2021/05/14	106	266.84	11	268.77	266.50	95	10,532	0.90%	大買/
2021/05/13	11	268.32	2.2	268.07	264.50	8.8	10,530	0.08%
2021/05/12	43.7	268.54	0	0.00	265.00	43.7	10,497	0.42%
2021/05/11	2.4	272.79	0	0.00	271.00	2.4	10,427	0.02%
2021/05/10	2	288.50	0	0.00	287.50	2	10,349	0.02%
2021/05/07	0	0.00	7	291.93	293.50	-7	10,556	-0.07%
2021/05/06	3.1	281.29	0	0.00	283.00	3.1	10,604	0.03%
2021/05/05	12.1	290.10	1	283.50	283.50	11.1	10,605	0.10%
2021/05/04	5	294.40	2	298.00	291.50	3	10,601	0.03%
2021/05/03	0	0.00	1	310.00	306.50	-1	10,520	-0.01%
2021/04/29	2	303.50	6.1	309.82	302.50	-4.1	10,571	-0.04%
2021/04/28	1	304.50	4	303.38	305.50	-3	10,525	-0.03%
2021/04/27	4	301.00	7	300.64	302.00	-3	10,594	-0.03%
2021/04/26	3	297.00	6	297.50	298.00	-3	10,649	-0.03%
2021/04/23	2	298.00	2	294.75	297.00	0	11,017	0.00%
2021/04/22	8	296.13	1	297.00	293.00	7	11,200	0.06%
2021/04/21	3.1	302.04	2.1	305.86	301.00	1	11,269	0.01%
2021/04/20	3.1	306.76	9.4	306.07	307.50	-6.3	11,321	-0.06%
2021/04/19	1.1	297.91	4	298.38	298.00	-2.9	11,243	-0.03%
2021/04/16	1	292.57	2	295.50	296.50	-1	11,421	-0.01%
2021/04/15	3	290.82	1	291.00	295.50	2	11,843	0.02%
2021/04/14	2.1	289.38	0	0.00	291.50	2.1	12,150	0.02%
2021/04/13	2	293.50	1	295.50	292.00	1	12,554	0.01%
2021/04/12	1.4	294.17	61	291.50	291.00	-59.6	12,759	-0.47%
2021/04/09	0.1	298.21	2	299.00	299.00	-1.9	12,786	-0.01%
2021/04/08	1.2	298.06	0	0.00	297.00	1.2	12,809	0.01%
2021/04/07	0.1	296.00	0	0.00	298.50	0.1	12,818	0.00%
2021/04/06	4	298.75	0.9	298.60	298.00	3.1	12,773	0.02%
2021/04/01	0	0.00	11.2	294.40	295.50	-11.2	12,726	-0.09%
2021/03/31	0	290.50	0	0.00	288.00	0	12,593	0.00%
2021/03/30	0	0.00	12	291.46	292.50	-12	12,538	-0.10%
2021/03/29	0	0.00	1	287.50	288.00	-1	12,459	-0.01%
2021/03/26	0	0.00	4	287.00	288.00	-4	12,493	-0.03%
2021/03/25	0.1	281.00	0	0.00	284.00	0.1	12,538	0.00%
2021/03/24	22	284.98	0	0.00	285.50	22	12,556	0.18%
2021/03/23	41	288.48	0	0.00	288.00	41	12,582	0.33%
2021/03/22	0	0.00	2	285.00	287.00	-2	12,608	-0.02%
2021/03/19	3	285.00	1.6	284.36	283.00	1.4	12,739	0.01%
2021/03/18	0.2	290.00	1.2	288.77	288.00	-1.1	12,699	-0.01%
2021/03/16	0	0.00	3.1	283.03	282.00	-3.1	12,653	-0.02%
2021/03/15	0.1	280.00	3	278.17	277.50	-2.9	12,623	-0.02%
2021/03/12	5	281.50	1	281.00	282.00	4	12,679	0.03%
2021/03/11	0.1	273.00	2	279.00	281.50	-1.9	12,777	-0.01%
2021/03/10	4.6	266.94	5	266.70	265.00	-0.4	12,730	0.00%
2021/03/09	5.2	263.51	10	263.05	263.50	-4.8	12,665	-0.04%
2021/03/08	3.2	272.67	2	273.75	270.50	1.2	12,526	0.01%
2021/03/05	7.3	275.65	0	0.00	275.00	7.3	12,528	0.06%
2021/03/04	5.6	280.33	1	279.50	281.00	4.6	12,597	0.04%
2021/03/03	5	284.90	0	0.00	289.00	5	12,531	0.04%
2021/03/02	0.2	290.17	13	293.15	288.00	-12.9	12,523	-0.10%
2021/02/26	24.4	284.81	2	285.50	280.50	22.4	12,443	0.18%
2021/02/25	5.3	292.25	1	295.00	294.50	4.3	12,163	0.04%
2021/02/24	8.2	294.99	0	0.00	294.00	8.2	12,077	0.07%
2021/02/23	0	0.00	1	299.00	303.00	-1	11,987	-0.01%
2021/02/22	0.1	302.50	1	305.00	301.00	-0.9	11,955	-0.01%
2021/02/19	2.3	301.15	0.2	300.50	300.00	2.1	11,887	0.02%
2021/02/18	4.1	307.96	5.2	307.75	306.00	-1.1	11,834	-0.01%
2021/02/17	1.2	296.96	28.2	296.47	299.50	-27.1	11,619	-0.23%
2021/02/05	19.6	278.91	1	279.50	280.50	18.6	11,080	0.17%
2021/02/04	2	285.00	2	286.00	287.00	0	10,881	0.00%
2021/02/03	10	288.00	2.2	283.36	284.00	7.8	10,819	0.07%
2021/02/02	1.1	291.18	1	289.00	286.00	0.1	10,738	0.00%
2021/02/01	3.1	282.31	1	282.53	285.00	2.1	10,605	0.02%
2021/01/29	4.2	291.00	2	291.00	282.50	2.2	10,611	0.02%
2021/01/28	0.1	284.77	1	290.00	287.50	-0.9	10,465	-0.01%
2021/01/27	2	284.75	90	288.20	287.50	-88	10,350	-0.85%
2021/01/26	16	290.91	19	293.47	289.00	-3	10,236	-0.03%
2021/01/25	1.1	293.44	0	293.75	295.50	1.1	10,157	0.01%
2021/01/22	1.1	290.60	0	0.00	291.00	1.1	10,248	0.01%
2021/01/21	1	297.02	0.3	296.33	299.00	0.7	10,109	0.01%
2021/01/20	2	295.25	0	0.00	294.50	2	10,044	0.02%
2021/01/19	1.2	297.08	10	296.50	294.00	-8.8	9,992	-0.09%
2021/01/18	23	286.15	7	287.15	289.50	16	9,867	0.16%
2021/01/15	9.3	301.99	70	298.04	299.50	-60.7	9,503	-0.64%
2021/01/14	5.1	305.80	0	0.00	306.00	5.1	9,217	0.06%
2021/01/13	59.1	312.87	0.7	314.00	312.50	58.4	8,987	0.65%
2021/01/12	56.3	317.58	56	314.89	314.00	0.3	8,809	0.00%
2021/01/11	12	309.79	5.1	311.50	313.00	6.9	8,579	0.08%
2021/01/08	67.5	316.33	57.6	315.67	310.00	9.8	8,383	0.12%
2021/01/07	120.4	300.92	9	305.56	316.00	111.4	7,990	1.39%	大買/鉅額交易
2021/01/06	63.8	288.99	70	294.23	298.00	-6.2	7,644	-0.08%
2021/01/05	15	277.77	5	278.80	276.50	10	7,261	0.14%
2021/01/04	6	269.08	5	264.80	265.00	1	7,118	0.01%
2020/12/31	2	265.00	1	263.50	263.00	1	7,043	0.01%
2020/12/30	0	0.00	2	256.50	260.00	-2	7,019	-0.03%
2020/12/25	1	251.50	1	250.00	249.00	0	7,102	0.00%
2020/12/24	0	249.75	0	0.00	247.50	0	7,141	0.00%
2020/12/23	1	247.50	0	0.00	248.00	1	7,158	0.01%
2020/12/22	3	250.01	1	246.00	247.00	2	7,235	0.03%
2020/12/21	3	256.00	3.7	253.14	258.00	-0.7	7,255	-0.01%
2020/12/18	0	246.67	1.1	244.76	248.00	-1	7,213	-0.01%
2020/12/17	1.1	248.91	0	0.00	247.00	1.1	7,157	0.02%
2020/12/15	2	243.50	5	246.20	245.50	-3	7,097	-0.04%
2020/12/14	2	245.00	0	0.00	246.00	2	6,941	0.03%
2020/12/11	1	249.50	0.7	247.00	250.50	0.3	6,871	0.00%
2020/12/10	1	245.00	1	247.00	248.00	0	6,838	0.00%
2020/12/09	1.1	250.10	2.3	251.13	251.00	-1.2	6,814	-0.02%
2020/12/08	2	249.50	0	0.00	249.00	2	6,771	0.03%
2020/12/07	8.3	252.23	2.1	254.14	250.00	6.2	6,635	0.09%
2020/12/04	1.5	245.95	1	243.50	247.00	0.5	6,466	0.01%
2020/12/03	1.1	235.50	0.4	235.33	237.00	0.7	6,338	0.01%
2020/12/02	0.4	232.00	3	230.83	232.00	-2.6	6,322	-0.04%
2020/12/01	2	225.50	1	227.00	227.00	1	6,360	0.02%
2020/11/30	1.2	225.83	13	220.77	224.50	-11.8	6,277	-0.19%
2020/11/27	0.1	220.50	1	222.00	220.00	-0.9	6,122	-0.01%
2020/11/26	1	213.50	3	215.67	216.00	-2	6,102	-0.03%
2020/11/25	0	0.00	1	212.00	207.50	-1	6,072	-0.02%
2020/11/23	0	0.00	3	212.83	212.00	-3	6,041	-0.05%
2020/11/20	0	0.00	1	205.50	209.00	-1	5,974	-0.02%
2020/11/19	0.3	207.50	10	207.75	208.00	-9.7	5,955	-0.16%
2020/11/18	10	202.75	0	0.00	203.00	10	5,913	0.17%
2020/11/17	0	0.00	1.1	204.48	205.50	-1.1	6,011	-0.02%
2020/11/16	1.1	202.38	0	0.00	202.00	1.1	6,079	0.02%
2020/11/13	1	200.00	1	199.00	200.50	0	6,028	0.00%
2020/11/12	0	0.00	11.1	200.23	202.00	-11.1	6,023	-0.18%
2020/11/10	1.1	192.10	0	0.00	193.00	1.1	5,866	0.02%
2020/11/06	0	0.00	0.1	192.50	194.50	-0.1	6,009	0.00%
2020/11/05	1	188.03	1	188.50	189.50	0	5,996	0.00%
2020/11/04	0.1	190.50	1	191.00	192.00	-0.9	5,991	-0.02%
2020/11/03	3	188.67	4	188.25	188.00	-1	6,046	-0.02%
2020/11/02	5	187.00	2	185.50	188.00	3	6,107	0.05%
2020/10/30	4	190.13	3	192.83	190.00	1	6,184	0.02%
2020/10/29	3	195.00	0	0.00	195.00	3	6,153	0.05%
2020/10/28	0	0.00	12.1	202.56	200.50	-12.1	6,284	-0.19%
2020/10/27	12.1	202.66	4	200.13	203.00	8.1	6,435	0.13%
2020/10/26	1	194.50	0	0.00	194.50	1	6,622	0.02%
2020/10/21	0	0.00	1	196.00	196.50	-1	7,035	-0.01%
2020/10/16	0	0.00	1	196.00	195.00	-1	7,338	-0.01%
2020/10/14	1	194.00	0	0.00	194.00	1	7,457	0.01%
2020/10/13	2	192.75	0	0.00	194.50	2	7,575	0.03%
2020/10/12	0	0.00	1	197.00	196.00	-1	7,604	-0.01%
2020/10/08	0	0.00	6	193.00	193.00	-6	7,574	-0.08%
2020/10/05	0	0.00	6	189.67	189.50	-6	7,735	-0.08%
2020/09/30	0	0.00	1	189.00	189.00	-1	7,780	-0.01%
2020/09/29	0	0.00	1	186.00	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	4	178.88	1	176.50	176.50	3	8,133	0.04%
2020/09/23	1	184.00	0	0.00	185.00	1	8,252	0.01%
2020/09/22	3	186.33	0	0.00	185.50	3	8,288	0.04%
2020/09/18	1	189.00	0	0.00	191.00	1	8,586	0.01%
2020/09/17	5	190.80	0	0.00	191.00	5	8,638	0.06%
2020/09/16	0	0.00	8.1	191.00	191.00	-8.1	8,829	-0.09%
2020/09/11	15	185.07	2	185.50	187.50	13	9,408	0.14%
2020/09/09	1	181.00	0	0.00	184.00	1	9,624	0.01%
2020/09/07	4	182.88	0	0.00	182.00	4	9,760	0.04%
2020/09/04	5	185.10	1	185.00	186.00	4	9,838	0.04%
2020/09/02	1	188.00	0	0.00	189.50	1	10,189	0.01%
2020/08/31	2	190.00	0	0.00	189.00	2	10,210	0.02%
2020/08/27	2	193.25	0	0.00	193.50	2	10,476	0.02%
2020/08/25	0	0.00	2	200.50	195.50	-2	10,654	-0.02%
2020/08/24	0	0.00	1	197.00	197.00	-1	10,689	-0.01%
2020/08/21	16	190.13	13	190.12	191.00	3	10,666	0.03%
2020/08/20	2	192.25	0	0.00	190.50	2	10,526	0.02%
2020/08/19	0	0.00	1	202.00	200.00	-1	10,394	-0.01%
2020/08/18	0	0.00	0.5	201.50	201.50	-0.5	10,373	0.00%
2020/08/12	4	195.50	3	196.67	198.50	1	10,322	0.01%
2020/08/11	1	201.00	0	0.00	199.50	1	10,220	0.01%
2020/08/10	3	200.17	0	0.00	201.50	3	10,180	0.03%
2020/08/07	1	200.50	2	200.75	200.50	-1	10,186	-0.01%
2020/08/05	1	203.50	0	0.00	204.50	1	10,186	0.01%
2020/08/04	0	0.00	1	205.50	207.50	-1	10,090	-0.01%
2020/08/03	0	0.00	4.1	204.22	202.50	-4.1	9,991	-0.04%
2020/07/31	1	201.00	4	197.88	200.00	-3	9,801	-0.03%
2020/07/30	14	199.04	10	199.00	197.50	4	9,591	0.04%
2020/07/29	3	192.50	3	192.17	191.00	0	9,357	0.00%
2020/07/28	0	0.00	13	187.88	187.00	-13	9,273	-0.14%
2020/07/27	0	0.00	1	190.00	188.50	-1	9,361	-0.01%
2020/07/24	2	186.50	4	185.99	184.50	-2	9,299	-0.02%
2020/07/23	1	188.50	1	188.50	190.00	0	9,220	0.00%
2020/07/22	0	0.00	5	191.00	192.50	-5	9,198	-0.05%
2020/07/21	4	187.00	1	186.00	185.50	3	9,011	0.03%
2020/07/20	4	181.38	0	0.00	182.00	4	8,932	0.04%
2020/07/17	2	187.00	2	188.25	184.00	0	8,887	0.00%
2020/07/16	2	182.75	9	183.39	185.00	-7	8,791	-0.08%
2020/07/15	2	184.50	1	184.50	184.50	1	8,756	0.01%
2020/07/13	3	185.00	1	186.50	186.50	2	8,712	0.02%
2020/07/10	1	178.00	0	0.00	183.50	1	8,784	0.01%
2020/07/09	2	182.50	2	183.00	180.50	0	8,750	0.00%
2020/07/08	0	0.00	1	180.00	179.50	-1	8,643	-0.01%
2020/07/06	1	176.00	3.1	175.19	176.50	-2.1	8,511	-0.02%
2020/07/03	0	0.00	13	168.88	169.50	-13	8,319	-0.16%
2020/07/02	2	165.75	1	165.50	165.50	1	8,224	0.01%
2020/07/01	2	169.75	5	170.00	169.50	-3	8,169	-0.04%
2020/06/30	5	168.70	0	0.00	167.50	5	8,096	0.06%
2020/06/29	1	169.00	0	0.00	168.50	1	8,034	0.01%
2020/06/23	0.5	169.00	1	170.00	170.00	-0.5	7,789	-0.01%
2020/06/22	0	168.00	3	166.00	169.00	-3	7,631	-0.04%
2020/06/19	1	166.00	4	165.63	166.50	-3	7,541	-0.04%
2020/06/18	1	162.50	2	163.00	162.50	-1	7,329	-0.01%
2020/06/17	1	158.00	0	0.00	159.00	1	7,188	0.01%
2020/06/12	1	155.00	0	0.00	155.00	1	7,240	0.01%
2020/06/10	1	160.00	0	0.00	160.50	1	7,181	0.01%
2020/06/09	0	0.00	5	159.60	159.00	-5	7,355	-0.07%
2020/06/08	0	0.00	4	154.63	155.00	-4	7,223	-0.06%
2020/06/05	0	0.00	1.1	153.45	153.50	-1.1	7,217	-0.02%
2020/06/03	0	0.00	9	149.78	151.50	-9	7,156	-0.13%
2020/06/02	1	144.50	5	145.50	145.00	-4	6,973	-0.06%
2020/06/01	6	141.25	9	140.83	144.00	-3	6,888	-0.04%
2020/05/25	1	137.50	1	138.50	139.50	0	6,827	0.00%
2020/05/22	1	138.50	1	137.50	138.00	0	6,852	0.00%
2020/05/19	10	139.90	11	141.00	141.00	-1	6,855	-0.01%
2020/05/14	1	139.00	3	140.67	140.00	-2	6,788	-0.03%
2020/05/13	1	133.50	3	139.00	140.50	-2	6,751	-0.03%
2020/05/12	1	137.50	0	0.00	137.00	1	6,687	0.01%
2020/05/11	12	140.29	18	140.14	140.00	-6	6,679	-0.09%
2020/05/08	1	140.00	3	140.17	140.00	-2	6,704	-0.03%
2020/05/05	1	139.00	1	140.00	139.00	0	6,692	0.00%
2020/05/04	1	135.50	0	0.00	136.00	1	6,700	0.01%
2020/04/30	7	139.43	4	140.00	140.00	3	6,627	0.05%
2020/04/29	0	0.00	1	136.00	138.00	-1	6,460	-0.02%
2020/04/27	2	132.50	5	133.70	133.50	-3	6,652	-0.05%
2020/04/23	1	131.00	1	133.50	129.50	0	6,769	0.00%
2020/04/22	1	126.50	0	0.00	131.00	1	6,800	0.01%
2020/04/21	3	128.50	0	0.00	128.50	3	6,834	0.04%
2020/04/20	1	131.00	0	0.00	131.00	1	6,824	0.01%
2020/04/17	2	135.00	2	136.50	134.50	0	6,786	0.00%
2020/04/16	2	134.25	0	0.00	134.00	2	6,778	0.03%
2020/04/10	1	127.50	1	128.00	128.00	0	6,762	0.00%
2020/04/09	7	124.79	4	125.50	125.00	3	6,768	0.04%
2020/04/08	7	125.00	7	123.86	125.00	0	6,739	0.00%
2020/04/06	2	117.00	1	118.50	119.00	1	6,804	0.01%
2020/03/31	1	120.00	7	120.21	120.50	-6	6,725	-0.09%
2020/03/30	2	118.50	2	119.00	119.50	0	6,668	0.00%
2020/03/27	9	121.89	0	0.00	118.00	9	6,654	0.14%
2020/03/26	0	0.00	1	120.00	120.00	-1	6,631	-0.02%
2020/03/25	2	119.00	1	118.50	119.00	1	6,698	0.01%
2020/03/24	3	114.83	4	116.13	115.00	-1	6,667	-0.01%
2020/03/23	1	109.00	3	111.50	112.50	-2	6,714	-0.03%
2020/03/20	4	115.13	4	115.75	117.50	0	6,693	0.00%
2020/03/19	1	112.00	1	112.50	111.00	0	6,643	0.00%
2020/03/18	0	0.00	1	115.00	115.00	-1	6,604	-0.02%
2020/03/17	1	118.00	21	115.90	115.50	-20	6,554	-0.31%
2020/03/16	3	118.50	22	119.55	118.00	-19	6,460	-0.29%
2020/03/13	15	116.13	9	116.83	120.00	6	6,356	0.09%
2020/03/12	3	126.33	4	131.50	123.50	-1	6,073	-0.02%
2020/03/11	2	134.50	0	0.00	133.00	2	5,867	0.03%
2020/03/09	1	135.00	0	0.00	133.00	1	5,776	0.02%
2020/03/06	1	139.00	1	139.50	138.50	0	5,654	0.00%
2020/03/05	0	0.00	1	141.50	142.50	-1	5,654	-0.02%
2020/03/04	0	0.00	3	139.33	140.00	-3	5,743	-0.05%
2020/03/03	1	139.00	1	138.00	138.00	0	5,843	0.00%
2020/02/27	2	140.25	1	140.00	140.00	1	5,910	0.02%
2020/02/25	1	140.00	0	0.00	141.00	1	5,806	0.02%
2020/02/24	1	142.00	0	0.00	141.50	1	5,792	0.02%
2020/02/20	1	144.00	1	144.00	144.00	0	5,860	0.00%
2020/02/18	3	142.33	1	142.00	142.00	2	5,914	0.03%
2020/02/17	1	145.00	1	144.50	144.50	0	5,893	0.00%
2020/02/14	1	144.00	3	145.50	146.50	-2	5,939	-0.03%
2020/02/13	1	143.50	1	145.50	145.50	0	5,910	0.00%
2020/02/12	2	142.75	2	144.00	144.00	0	5,916	0.00%
2020/02/11	3	142.67	2	143.00	142.50	1	5,928	0.02%
2020/02/10	2	141.75	24	142.52	143.00	-22	6,084	-0.36%
2020/02/07	2	144.50	2	143.50	143.50	0	6,221	0.00%
2020/02/05	1	142.00	4	145.13	145.50	-3	6,521	-0.05%
2020/02/04	2	141.50	2	142.75	142.50	0	6,507	0.00%
2020/02/03	2	139.50	2	140.25	140.50	0	6,618	0.00%
2020/01/31	0	0.00	1	147.00	143.00	-1	6,656	-0.02%
2020/01/30	5	145.70	6	145.83	143.00	-1	6,897	-0.01%
2020/01/20	0	0.00	2	152.50	152.50	-2	6,756	-0.03%
2020/01/17	2	151.25	4.1	151.87	152.00	-2.1	6,685	-0.03%
2020/01/15	2.1	149.21	4	148.50	148.50	-1.9	6,755	-0.03%
2020/01/13	1	151.00	1	149.50	149.50	0	6,828	0.00%
2020/01/09	2	151.50	1	151.00	152.00	1	6,880	0.01%
2020/01/08	1	147.50	5	148.10	148.00	-4	6,866	-0.06%
2020/01/06	1	149.00	1	148.00	149.00	0	7,018	0.00%
2020/01/03	1	151.50	1	152.00	151.50	0	7,172	0.00%
2019/12/30	4	152.25	4.1	151.51	152.00	-0.1	7,322	0.00%
2019/12/27	0	0.00	1	148.00	148.00	-1	7,179	-0.01%
2019/12/26	1	147.50	0	0.00	146.00	1	7,226	0.01%
2019/12/25	0	0.00	1	147.50	147.00	-1	7,334	-0.01%
2019/12/24	3	146.83	2	146.00	146.50	1	7,488	0.01%
2019/12/20	2.1	148.67	3	148.67	146.50	-0.9	8,017	-0.01%
2019/12/19	0	0.00	3	150.17	150.50	-3	8,048	-0.04%
2019/12/18	0	0.00	1	149.00	150.00	-1	8,014	-0.01%
2019/12/17	0	0.00	6	147.92	149.50	-6	8,012	-0.07%
2019/12/16	3	147.17	4	147.88	148.50	-1	7,995	-0.01%
2019/12/13	1	146.00	8	144.31	145.50	-7	7,920	-0.09%
2019/12/12	1	143.00	3	143.00	143.00	-2	7,841	-0.03%
2019/12/09	3	142.50	2	142.75	143.00	1	7,882	0.01%
2019/12/06	1	140.00	1	141.50	141.50	0	7,794	0.00%
2019/12/05	10	141.00	0	0.00	140.50	10	7,745	0.13%
2019/12/03	1	140.00	0	0.00	141.50	1	7,734	0.01%
2019/12/02	3	140.00	20	139.50	140.50	-17	7,742	-0.22%
2019/11/29	1	143.00	3	141.33	140.00	-2	7,695	-0.03%
2019/11/28	3.1	141.01	0	0.00	142.00	3.1	7,588	0.04%
2019/11/22	0	0.00	2	138.00	138.50	-2	7,445	-0.03%
2019/11/21	0	0.00	11	135.68	137.50	-11	7,509	-0.15%
2019/11/20	1	136.50	1	137.00	137.00	0	7,488	0.00%
2019/11/19	2	138.50	0.1	139.50	139.50	1.9	7,466	0.03%
2019/11/15	4	134.00	1	133.50	133.50	3	7,406	0.04%
2019/11/14	0	0.00	5	135.50	134.50	-5	7,315	-0.07%
2019/11/13	1.1	136.89	0	0.00	135.50	1.1	7,322	0.02%
2019/11/12	2	138.50	0	0.00	138.50	2	7,271	0.03%
2019/11/11	8	138.19	1	138.50	138.00	7	7,248	0.10%
2019/11/08	3	140.50	0	0.00	139.50	3	7,220	0.04%
2019/11/07	10	137.50	2	137.00	139.50	8	7,145	0.11%
2019/11/06	6	142.83	2	142.75	140.50	4	6,929	0.06%
2019/11/05	3	138.00	6.1	138.96	141.00	-3.1	6,785	-0.05%
2019/11/04	1	134.50	1	134.50	134.50	0	6,596	0.00%
2019/11/01	0	0.00	1	134.00	133.50	-1	6,568	-0.02%
2019/10/31	1	135.00	4	135.75	134.00	-3	6,637	-0.05%
2019/10/29	9.1	135.21	0	0.00	134.00	9.1	6,593	0.14%
2019/10/28	0	0.00	2	140.00	140.50	-2	6,289	-0.03%
2019/10/25	0	0.00	4	139.63	139.50	-4	6,228	-0.06%
2019/10/24	0	0.00	3.2	139.06	139.50	-3.2	6,184	-0.05%
2019/10/23	0	0.00	1	137.50	137.50	-1	6,128	-0.02%
2019/10/22	3	137.00	0	0.00	136.50	3	6,120	0.05%
2019/10/21	10	136.00	0	0.00	136.00	10	6,087	0.16%
2019/10/18	1	136.50	33	136.00	136.50	-32	5,989	-0.53%
2019/10/17	0	0.00	2	133.00	134.00	-2	5,908	-0.03%
2019/10/16	10	132.90	5	133.80	132.50	5	5,939	0.08%
2019/10/15	3	133.00	1	133.00	133.00	2	5,871	0.03%
2019/10/14	5	131.90	0	0.00	133.00	5	5,856	0.09%
2019/10/09	5	128.40	0	0.00	127.00	5	5,664	0.09%
2019/10/07	1.3	133.62	1	133.50	133.50	0.3	5,436	0.01%
2019/10/04	3	131.33	50	131.50	131.50	-47	5,370	-0.88%
2019/10/02	1	135.00	0	0.00	134.50	1	5,192	0.02%
2019/10/01	3	132.83	0	0.00	134.00	3	5,106	0.06%
2019/09/27	2.1	131.81	0	0.00	132.50	2.1	4,987	0.04%
2019/09/26	5.2	134.61	1	135.00	134.00	4.2	4,848	0.09%
2019/09/25	14	137.50	1	138.00	136.00	13	4,679	0.28%
2019/09/24	2	144.00	0	0.00	143.00	2	4,409	0.05%
2019/09/23	0.1	146.50	0	0.00	146.00	0.1	4,318	0.00%
2019/09/20	49	147.15	3	147.50	145.50	46	4,329	1.06%
2019/09/19	1	147.50	2	149.00	148.50	-1	4,250	-0.02%
2019/09/16	1	145.00	0	0.00	147.00	1	4,436	0.02%
2019/09/12	1	146.50	5	147.00	145.50	-4	4,407	-0.09%
2019/09/11	1	145.00	0	0.00	146.00	1	4,530	0.02%
2019/09/10	2.4	147.08	0	0.00	146.50	2.4	4,514	0.05%
2019/09/09	1	148.00	0	0.00	147.50	1	4,559	0.02%
2019/09/06	0	0.00	1	148.00	148.50	-1	4,603	-0.02%
2019/09/05	2	147.00	0	0.00	147.50	2	4,620	0.04%
2019/09/04	2	145.75	0	0.00	145.50	2	4,576	0.04%
2019/08/30	0	0.00	2	146.50	146.50	-2	4,674	-0.04%
2019/08/29	2.3	144.28	0	0.00	143.50	2.3	4,697	0.05%
2019/08/28	2	144.50	0	0.00	144.50	2	4,739	0.04%
2019/08/26	2	145.25	0	0.00	145.00	2	4,872	0.04%
2019/08/23	4	148.88	2	148.00	148.50	2	4,880	0.04%
2019/08/20	0	0.00	2	151.00	152.00	-2	5,325	-0.04%
2019/08/15	1	147.50	0	0.00	147.50	1	5,577	0.02%
2019/08/13	2	148.75	0	0.00	148.00	2	5,697	0.04%
2019/08/07	0	0.00	1	151.00	149.50	-1	5,834	-0.02%
2019/08/06	1	146.00	0	0.00	148.50	1	5,902	0.02%
2019/08/02	1	149.00	0	0.00	152.50	1	5,845	0.02%
2019/08/01	6	153.75	7	154.14	153.00	-1	5,810	-0.02%
2019/07/31	1	149.00	5	149.40	151.50	-4	5,702	-0.07%
2019/07/29	0	0.00	50	150.50	150.00	-50	5,816	-0.86%
2019/07/24	0	0.00	1	152.00	151.50	-1	5,931	-0.02%
2019/07/23	30	148.50	0	0.00	149.50	30	5,877	0.51%
2019/07/19	11	149.50	0	0.00	148.00	11	5,882	0.19%
2019/07/18	1	148.00	1	147.50	147.50	0	5,889	0.00%
2019/07/17	2	150.25	0	0.00	150.00	2	5,804	0.03%
2019/07/15	25	153.10	0	0.00	154.50	25	5,707	0.44%
2019/07/12	6	151.92	0	0.00	151.00	6	5,673	0.11%
2019/07/11	7	152.79	0	0.00	152.00	7	5,683	0.12%
2019/07/09	1	152.50	0	0.00	151.00	1	5,691	0.02%
2019/07/03	5	152.50	1	154.00	152.00	4	5,980	0.07%
2019/07/02	10	154.50	0	0.00	155.00	10	6,103	0.16%
2019/07/01	5	159.80	2	160.50	160.50	3	6,084	0.05%
2019/06/27	0	0.00	1	157.00	156.00	-1	6,059	-0.02%
2019/06/20	3	159.00	23	158.48	159.00	-20	5,974	-0.33%
2019/06/19	0	0.00	1	157.00	158.00	-1	6,030	-0.02%
2019/06/18	0	0.00	1	153.50	152.00	-1	6,140	-0.02%
2019/06/17	0	0.00	2	152.75	153.00	-2	6,239	-0.03%
2019/06/11	0.4	150.00	0	0.00	151.00	0.4	6,477	0.01%
2019/06/03	20	147.50	1	148.50	148.00	19	6,907	0.28%
2019/05/30	21	142.48	1	142.50	142.50	20	6,859	0.29%
2019/05/23	1	136.50	3	138.17	136.50	-2	6,779	-0.03%
2019/05/22	5.2	141.96	1	143.00	140.50	4.2	6,709	0.06%
2019/05/21	0	0.00	1	144.00	143.00	-1	6,750	-0.01%
2019/05/20	1	142.00	5	143.50	145.00	-4	6,728	-0.06%
2019/05/16	1	147.50	1	144.00	144.00	0	6,741	0.00%
2019/05/15	2	149.25	0	0.00	147.50	2	6,796	0.03%
2019/05/13	1	150.00	3	150.33	150.00	-2	6,851	-0.03%
2019/05/10	1	151.00	0	0.00	150.50	1	6,939	0.01%
2019/05/09	1.1	152.41	49	153.95	151.00	-47.9	6,955	-0.69%
2019/05/08	1	157.00	0	0.00	155.50	1	6,990	0.01%
2019/05/07	1	155.50	0	0.00	155.50	1	6,969	0.01%
2019/05/03	1	160.00	0	0.00	160.50	1	7,026	0.01%
2019/05/02	1	158.50	0	0.00	159.50	1	7,058	0.01%
2019/04/30	1	161.50	3	162.00	162.50	-2	7,030	-0.03%
2019/04/26	3	161.00	0	0.00	161.00	3	7,221	0.04%
2019/04/22	3	160.17	0	0.00	160.00	3	7,772	0.04%
2019/04/19	1	159.00	0	0.00	159.00	1	7,897	0.01%
2019/04/18	1	161.50	0	0.00	161.00	1	8,008	0.01%
2019/04/17	1	162.00	0	0.00	162.00	1	8,229	0.01%
2019/04/12	2	163.75	0	0.00	163.00	2	8,829	0.02%
2019/04/11	1	163.50	0	0.00	165.50	1	8,791	0.01%
2019/04/10	0	0.00	3	164.83	166.00	-3	8,729	-0.03%
2019/04/03	0	0.00	1	160.00	160.00	-1	8,495	-0.01%
2019/04/02	2	156.75	1	158.00	157.50	1	8,453	0.01%
2019/04/01	1	157.00	0	0.00	156.00	1	8,408	0.01%
2019/03/29	1	160.50	0	0.00	159.00	1	8,306	0.01%
2019/03/28	2	160.00	1	161.50	161.50	1	8,347	0.01%
2019/03/27	0	0.00	2	162.50	162.50	-2	8,437	-0.02%
2019/03/26	1	159.50	0	0.00	162.00	1	8,422	0.01%
2019/03/25	1	156.00	1	156.00	156.00	0	8,371	0.00%
2019/03/21	0	0.00	7	159.43	160.50	-7	8,304	-0.08%
2019/03/20	0	0.00	3	155.50	155.50	-3	8,223	-0.04%
2019/03/19	1.5	154.00	1	154.50	154.50	0.5	8,133	0.01%
2019/03/15	0.1	149.00	0	0.00	149.00	0.1	8,039	0.00%
2019/03/14	0	0.00	1	149.50	150.00	-1	7,943	-0.01%
2019/03/13	9.1	147.24	10	147.65	148.00	-0.9	7,944	-0.01%
2019/03/12	7	145.21	3	143.83	144.00	4	7,799	0.05%
2019/03/11	1	152.00	0	0.00	152.00	1	7,540	0.01%
2019/03/08	2.2	151.00	2	150.50	150.50	0.2	7,599	0.00%
2019/03/07	0	0.00	1	153.50	153.50	-1	7,733	-0.01%
2019/03/06	10	153.00	17	153.85	154.50	-7	7,897	-0.09%
2019/03/05	2	155.75	0	0.00	153.50	2	7,930	0.03%
2019/03/04	0	0.00	1	157.00	157.00	-1	7,920	-0.01%
2019/02/27	11	154.50	10	154.00	153.50	1	7,718	0.01%
2019/02/26	1.3	152.88	1	152.50	152.50	0.3	7,707	0.00%
2019/02/25	0	0.00	1	154.00	154.00	-1	7,714	-0.01%
2019/02/21	0	0.00	1	155.50	155.00	-1	7,759	-0.01%
2019/02/20	3.6	154.36	0	0.00	154.50	3.6	7,734	0.05%
2019/02/19	1	152.00	0	0.00	152.50	1	7,654	0.01%
2019/02/18	2	153.75	1	154.00	154.00	1	7,663	0.01%
2019/02/15	1	155.50	1	155.50	155.00	0	7,685	0.00%
2019/02/14	1	156.00	0	0.00	154.50	1	7,670	0.01%
2019/02/13	0	0.00	2	154.25	153.50	-2	7,584	-0.03%
2019/02/12	2	153.00	3	152.33	153.00	-1	7,515	-0.01%
2019/02/11	0	0.00	1	151.50	151.50	-1	7,536	-0.01%
2019/01/30	1	151.00	0	0.00	151.00	1	7,521	0.01%
2019/01/29	3	148.17	2	148.50	149.00	1	7,570	0.01%
2019/01/25	1	154.00	7	154.43	154.00	-6	7,685	-0.08%
2019/01/22	1	151.50	0	0.00	151.50	1	8,212	0.01%
2019/01/21	2	151.50	2	152.00	152.00	0	8,306	0.00%
2019/01/18	1	148.50	2	150.25	150.50	-1	8,328	-0.01%
2019/01/17	0	0.00	1	153.00	150.00	-1	8,329	-0.01%
2019/01/16	1	149.00	1	150.50	149.50	0	8,293	0.00%
2019/01/15	2	147.25	7	147.43	150.00	-5	8,237	-0.06%
2019/01/09	0	0.00	9	144.17	144.50	-9	7,862	-0.11%
2019/01/08	2	140.00	7	141.07	140.50	-5	7,698	-0.06%
2019/01/07	2	136.25	12	136.96	138.00	-10	7,555	-0.13%
2019/01/04	1	132.00	13	131.92	131.00	-12	7,460	-0.16%
2019/01/03	1	126.50	0	0.00	130.00	1	7,520	0.01%
2018/12/28	0	0.00	3	129.00	129.50	-3	7,724	-0.04%
2018/12/27	1	128.00	0	0.00	127.50	1	7,887	0.01%
2018/12/26	0	0.00	1	126.00	126.00	-1	7,971	-0.01%
2018/12/25	3	126.17	1	127.50	127.00	2	8,121	0.02%
2018/12/24	1	127.50	0	0.00	128.00	1	8,272	0.01%
2018/12/21	6	128.83	1	129.00	128.00	5	9,013	0.06%
2018/12/20	0	0.00	4	132.75	133.00	-4	9,149	-0.04%
2018/12/19	0	0.00	1	132.50	132.50	-1	9,063	-0.01%
2018/12/18	0	0.00	1	132.00	132.00	-1	9,055	-0.01%
2018/12/17	0	0.00	2	131.00	131.00	-2	9,118	-0.02%
2018/12/14	2	131.50	1	131.50	131.50	1	9,179	0.01%
2018/12/12	2	129.50	1	129.50	128.50	1	9,064	0.01%
2018/12/11	0	0.00	1	129.00	128.00	-1	9,172	-0.01%
2018/12/10	1	127.00	0	0.00	126.50	1	9,250	0.01%
2018/12/05	0	0.00	2	128.50	129.00	-2	9,360	-0.02%
2018/12/04	0	0.00	21	128.10	130.00	-21	9,435	-0.22%
2018/11/30	0	0.00	1	129.00	130.00	-1	9,397	-0.01%
2018/11/29	0	0.00	6	130.00	128.50	-6	9,248	-0.06%
2018/11/28	10	127.50	0	0.00	128.00	10	9,158	0.11%
2018/11/27	0	0.00	0	126.50	126.50	0	9,194	0.00%
2018/11/26	1	123.00	0	0.00	122.00	1	9,369	0.01%
2018/11/23	2	119.50	0	0.00	120.00	2	9,678	0.02%
2018/11/22	3	122.17	1	123.50	121.00	2	10,201	0.02%
2018/11/21	0.1	125.50	1	125.50	125.50	-0.9	10,420	-0.01%
2018/11/20	3	125.17	0	0.00	125.50	3	10,316	0.03%
2018/11/19	1	127.00	0	0.00	127.50	1	10,278	0.01%
2018/11/15	2	127.75	0	0.00	127.50	2	10,238	0.02%
2018/11/14	3	128.67	0	0.00	130.00	3	10,159	0.03%
2018/11/07	11	128.64	2	129.50	130.00	9	10,001	0.09%
2018/11/06	0	0.00	5	127.30	127.50	-5	9,993	-0.05%
2018/11/05	2	127.00	0	0.00	129.00	2	9,888	0.02%
2018/11/02	2	128.75	2	128.50	129.00	0	9,831	0.00%
2018/11/01	2	130.50	1	132.00	130.00	1	9,705	0.01%
2018/10/31	1	129.00	3	129.17	130.00	-2	9,490	-0.02%
2018/10/30	14	123.71	18	124.28	125.00	-4	9,097	-0.04%
2018/10/29	3	120.67	3	119.50	119.50	0	8,878	0.00%
2018/10/25	0	0.00	14	120.86	121.50	-14	8,785	-0.16%
2018/10/24	7	120.64	2	120.50	123.00	5	8,712	0.06%
2018/10/23	1	121.50	15	120.37	120.00	-14	8,660	-0.16%
2018/10/22	1	120.00	3	121.50	122.50	-2	8,704	-0.02%
2018/10/19	6	119.42	2	119.00	118.50	4	8,672	0.05%
2018/10/18	1	118.50	0	0.00	119.50	1	8,657	0.01%
2018/10/17	2	119.00	0	0.00	117.00	2	8,641	0.02%
2018/10/16	7	118.29	0	0.00	119.00	7	8,558	0.08%
2018/10/15	2	117.75	1	117.50	117.00	1	8,498	0.01%
2018/10/12	3	117.00	7	117.43	118.50	-4	8,417	-0.05%
2018/10/11	2	111.50	0	0.00	111.50	2	8,264	0.02%
2018/10/09	3	118.00	2	117.00	117.50	1	8,067	0.01%
2018/10/08	7	115.14	1	117.50	114.50	6	8,002	0.07%
2018/10/05	3	117.33	1	119.50	118.50	2	7,868	0.03%
2018/10/03	0	0.00	1	126.00	125.00	-1	7,668	-0.01%
2018/10/02	1	127.00	2	127.00	128.00	-1	7,578	-0.01%
2018/10/01	17	131.65	12	129.67	129.50	5	7,478	0.07%
2018/09/28	4	128.88	7	128.21	131.00	-3	7,307	-0.04%
2018/09/27	10	124.95	3	125.00	125.50	7	6,958	0.10%
2018/09/26	2	120.50	1	119.50	119.50	1	6,730	0.01%
2018/09/25	0	0.00	1	120.50	120.00	-1	6,701	-0.01%
2018/09/21	2	121.00	2	121.00	119.00	0	6,672	0.00%
2018/09/20	2	120.50	2	121.00	120.00	0	6,626	0.00%
2018/09/18	0	0.00	2	120.00	120.00	-2	6,572	-0.03%
2018/09/17	1	121.00	6	120.25	120.00	-5	6,529	-0.08%
2018/09/14	2	116.25	0	0.00	116.50	2	6,406	0.03%
2018/09/12	1	117.00	1	116.50	116.50	0	6,347	0.00%
2018/09/11	2	119.00	1	119.50	118.50	1	6,300	0.02%
2018/09/10	9	118.94	3	119.50	119.50	6	6,288	0.10%
2018/09/07	2	120.25	1	120.50	120.50	1	6,297	0.02%
2018/09/06	2	120.50	1	121.00	121.50	1	6,211	0.02%
2018/09/05	0	0.00	2	122.50	122.00	-2	6,193	-0.03%
2018/09/04	4	123.63	9	123.94	124.00	-5	6,157	-0.08%
2018/09/03	12	121.83	3	122.00	121.50	9	6,137	0.15%
2018/08/31	5	121.40	4	122.38	123.00	1	6,083	0.02%
2018/08/30	32	121.14	26	120.50	121.00	6	5,859	0.10%
2018/08/29	12	118.54	9	118.72	118.50	3	5,525	0.05%
2018/08/28	1	110.50	5	109.80	112.00	-4	4,938	-0.08%
2018/08/16	2	104.00	0	0.00	103.00	2	4,784	0.04%
2018/08/13	2	105.00	1	105.50	105.00	1	4,806	0.02%
2018/08/10	1	106.50	0	0.00	106.00	1	4,780	0.02%
2018/08/09	1	108.00	0	0.00	108.00	1	4,758	0.02%
2018/08/08	0.2	109.50	1	109.00	109.50	-0.8	4,738	-0.02%
2018/08/07	1	108.00	0	0.00	108.00	1	4,754	0.02%
2018/08/03	6.1	107.52	1	108.00	108.00	5.1	4,818	0.11%
2018/08/02	1	106.50	0.1	107.00	106.50	0.9	4,838	0.02%
2018/08/01	1	107.00	0	0.00	107.50	1	4,820	0.02%
2018/07/31	4	104.50	6	105.50	106.50	-2	4,848	-0.04%
2018/07/30	2.1	105.02	0	0.00	104.50	2.1	4,968	0.04%
2018/07/27	1	104.50	13	108.08	108.00	-12	4,951	-0.24%
2018/07/26	0	0.00	1	105.50	104.50	-1	5,047	-0.02%
2018/07/25	2	104.00	0	0.00	103.50	2	5,140	0.04%
2018/07/24	1	103.50	0	0.00	104.50	1	5,268	0.02%
2018/07/23	1	104.00	0	0.00	104.00	1	5,378	0.02%
2018/07/19	10	103.00	0	0.00	103.00	10	5,549	0.18%
2018/07/18	0	0.00	6	104.92	105.00	-6	5,671	-0.11%
2018/07/10	1	102.00	0	0.00	102.50	1	5,980	0.02%
2018/07/09	0	0.00	2	102.50	102.00	-2	6,078	-0.03%
2018/07/06	1.1	99.23	0	0.00	99.20	1.1	6,187	0.02%
2018/07/05	2	98.65	1	98.60	98.90	1	6,144	0.02%
2018/07/04	2	103.00	1	103.00	101.50	1	6,001	0.02%
2018/06/29	0	0.00	2	108.25	109.50	-2	5,980	-0.03%
2018/06/28	4	107.00	2	107.00	107.00	2	5,902	0.03%
2018/06/26	1	108.50	0	0.00	108.00	1	5,854	0.02%
2018/06/25	3	110.00	0	0.00	110.00	3	5,815	0.05%
2018/06/21	2	111.00	0	0.00	110.50	2	5,847	0.03%
2018/06/20	1	111.00	1	111.50	111.00	0	5,962	0.00%
2018/06/14	2	114.75	1	115.50	114.00	1	6,025	0.02%
2018/06/13	1	117.00	0	0.00	117.00	1	6,070	0.02%
2018/06/11	0	0.00	3	116.50	116.50	-3	6,112	-0.05%
2018/06/08	1	113.00	0	0.00	113.50	1	6,015	0.02%
2018/06/06	3	113.67	2	112.50	113.00	1	6,038	0.02%
2018/06/04	0	0.00	0.1	114.50	114.50	-0.1	6,145	0.00%
2018/06/01	1	114.50	1	114.50	114.50	0	6,148	0.00%
2018/05/30	1	112.50	0	0.00	112.00	1	6,035	0.02%
2018/05/29	0	0.00	1	114.00	114.50	-1	6,049	-0.02%
2018/05/23	0	0.00	1	113.00	112.50	-1	6,122	-0.02%
2018/05/22	1	114.50	0	0.00	114.50	1	6,103	0.02%
2018/05/21	0	0.00	2	116.50	117.50	-2	6,146	-0.03%
2018/05/17	8	113.50	1	114.50	113.50	7	6,104	0.11%
2018/05/15	0	0.00	1	115.00	115.00	-1	6,121	-0.02%
2018/05/10	0	0.00	4	114.13	115.00	-4	6,092	-0.07%
2018/05/08	0	0.00	20	114.50	114.50	-20	6,026	-0.33%
2018/05/07	0	0.00	2	112.25	112.00	-2	5,916	-0.03%
2018/05/04	1	107.00	2	105.25	107.00	-1	5,781	-0.02%
2018/05/03	5	105.40	5	104.30	104.00	0	5,706	0.00%
2018/05/02	21.1	109.00	0	0.00	108.00	21.1	5,589	0.38%
2018/04/30	2	107.75	1	109.00	108.00	1	5,522	0.02%
2018/04/27	4	110.63	0	0.00	110.00	4	5,526	0.07%
2018/04/26	1	110.50	2	110.75	110.00	-1	5,608	-0.02%
2018/04/25	1	112.50	0	0.00	111.50	1	5,573	0.02%
2018/04/24	4	110.50	1	111.00	111.50	3	5,640	0.05%
2018/04/23	3	115.00	0	0.00	114.50	3	5,572	0.05%
2018/04/20	8	118.13	0	0.00	119.00	8	5,540	0.14%
2018/04/19	0	0.00	2	120.50	120.00	-2	5,458	-0.04%
2018/04/18	1	118.50	0	0.00	120.00	1	5,417	0.02%
2018/04/17	4	120.75	3	120.50	120.00	1	5,419	0.02%
2018/04/16	4	121.50	0	0.00	121.50	4	5,386	0.07%
2018/04/13	15	120.77	2	121.00	120.50	13	5,338	0.24%
2018/04/12	6	123.75	2	123.25	123.50	4	5,212	0.08%
2018/04/10	0	0.00	0.1	128.00	127.50	-0.1	5,064	0.00%
2018/04/09	1	127.50	0	0.00	127.50	1	5,109	0.02%
2018/04/03	1	128.00	0	0.00	128.00	1	5,119	0.02%
2018/03/27	4	129.75	3.1	130.87	131.50	0.9	5,139	0.02%
2018/03/26	7	126.21	1	127.00	127.00	6	5,070	0.12%
2018/03/23	2	127.50	0	0.00	128.00	2	4,954	0.04%
2018/03/22	5	131.10	0	0.00	130.00	5	4,823	0.10%
2018/03/21	4.6	133.00	0	0.00	132.50	4.6	4,751	0.10%
2018/03/20	4	132.50	0	0.00	132.00	4	4,792	0.08%
2018/03/19	1	134.50	0	0.00	134.50	1	4,704	0.02%
2018/03/13	2	136.00	2	136.50	137.00	0	4,595	0.00%
2018/03/09	1	136.00	2	134.50	135.50	-1	4,492	-0.02%
2018/03/08	1	137.00	0	0.00	137.00	1	4,425	0.02%
2018/03/07	0	0.00	1	138.50	137.00	-1	4,389	-0.02%
2018/03/06	0	0.00	1	139.50	140.00	-1	4,380	-0.02%
2018/03/02	0	0.00	1	139.00	138.00	-1	4,494	-0.02%
2018/03/01	0	0.00	1	140.00	139.50	-1	4,601	-0.02%
2018/02/26	1	139.00	0	0.00	139.50	1	4,733	0.02%
2018/02/23	2	138.00	0	0.00	138.00	2	4,763	0.04%
2018/02/12	1	135.50	0	0.00	135.00	1	4,873	0.02%
2018/02/09	3	133.33	0	0.00	134.50	3	4,935	0.06%
2018/02/08	0	0.00	4	137.13	137.00	-4	4,890	-0.08%
2018/02/07	7	138.86	1	138.00	137.00	6	4,959	0.12%
2018/02/06	0	0.00	22	138.43	138.50	-22	4,932	-0.45%
2018/02/05	1	144.00	1	145.00	145.00	0	4,842	0.00%
2018/02/01	0.1	147.00	0	0.00	147.00	0.1	4,923	0.00%
2018/01/31	3	147.17	1	147.00	147.00	2	5,023	0.04%
2018/01/30	1	146.00	0	0.00	146.00	1	5,010	0.02%
2018/01/29	2	145.75	0	0.00	146.50	2	5,007	0.04%
2018/01/26	10	146.50	0	0.00	147.50	10	4,981	0.20%
2018/01/25	1	149.50	0	0.00	147.50	1	5,045	0.02%
2018/01/23	9.1	149.70	0	0.00	147.50	9.1	5,113	0.18%
2018/01/22	6	147.75	17	146.74	149.00	-11	4,988	-0.22%
2018/01/19	2	144.00	1	144.00	144.50	1	4,846	0.02%
2018/01/18	9	140.00	5	142.50	143.00	4	4,788	0.08%
2018/01/17	3	138.67	0	0.00	139.00	3	4,719	0.06%
2018/01/15	1	136.50	0	0.00	137.00	1	4,663	0.02%
2018/01/12	2.1	136.05	0	0.00	136.50	2.1	4,699	0.04%
2018/01/10	10	139.00	0	0.00	138.50	10	4,667	0.21%
2018/01/08	3	140.50	0	0.00	140.50	3	4,941	0.06%
2018/01/05	1.1	139.14	0	0.00	140.50	1.1	5,034	0.02%
2018/01/03	0	0.00	2	139.50	139.00	-2	5,157	-0.04%
2018/01/02	1	141.50	1	142.00	141.00	0	5,128	0.00%