台達電 (2308)-宏遠-館前券商分點個股進出

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
315.0
漲跌
▲9.0
漲幅
+2.94%
成交量
13,458張
產業
上市電子零組件類股
2197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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/26	1.2	310.33	5.1	317.63	315.00	-3.9	11,528	-0.03%
2024/04/25	0.2	308.34	0.1	308.00	306.00	0.1	11,440	0.00%
2024/04/24	0	0.00	2	303.75	304.00	-2	11,454	-0.02%
2024/04/23	1.2	298.15	0	0.00	297.50	1.2	11,630	0.01%
2024/04/22	2.1	299.49	1.2	301.25	300.00	0.9	11,707	0.01%
2024/04/19	7.3	299.19	0	0.00	298.50	7.3	11,655	0.06%
2024/04/18	0.2	310.25	1.3	305.92	309.00	-1	11,503	-0.01%
2024/04/17	3.1	296.25	0	0.00	300.50	3.1	11,382	0.03%
2024/04/16	7.8	297.99	0.1	297.00	293.00	7.7	11,428	0.07%
2024/04/15	2.9	310.77	1.1	311.95	308.00	1.7	11,364	0.02%
2024/04/12	9.1	317.68	0.1	319.50	317.00	9.1	11,250	0.08%
2024/04/11	14.2	317.98	9.9	319.05	319.50	4.3	11,177	0.04%
2024/04/10	5.1	331.48	4	328.88	328.00	1.1	10,983	0.01%
2024/04/09	5.1	332.32	2	334.00	334.00	3.1	10,950	0.03%
2024/04/08	18	336.31	3	336.00	334.00	15	10,910	0.14%
2024/04/03	7	332.43	10	332.55	332.00	-3	10,795	-0.03%
2024/04/02	0.3	333.31	3	334.17	338.00	-2.7	10,773	-0.03%
2024/04/01	4.1	337.25	1	335.00	334.50	3.1	10,704	0.03%
2024/03/29	5.2	344.90	6	349.33	341.00	-0.8	10,582	-0.01%
2024/03/28	3	341.50	1	344.50	342.50	2	10,405	0.02%
2024/03/27	6.4	342.28	4	342.63	341.50	2.4	10,303	0.02%
2024/03/26	26.1	346.06	6	346.17	343.50	20.1	10,120	0.20%
2024/03/25	6.1	356.44	7.1	355.17	352.50	-1	9,830	-0.01%
2024/03/22	10.1	352.47	26.2	355.26	358.00	-16.1	9,577	-0.17%
2024/03/21	3	336.67	14.1	332.47	338.00	-11.1	8,616	-0.13%
2024/03/20	13.2	318.07	2	319.50	316.00	11.2	8,247	0.14%
2024/03/19	12	320.60	29	310.98	320.00	-17	8,104	-0.21%
2024/03/18	0	0.00	1	306.00	306.00	-1	7,874	-0.01%
2024/03/15	4.1	305.98	0	0.00	303.00	4.1	7,937	0.05%
2024/03/14	3	311.00	1	311.00	310.50	2	7,801	0.03%
2024/03/13	5	314.80	0	315.50	314.50	5	7,698	0.06%
2024/03/12	0	0.00	3	312.83	312.50	-3	7,540	-0.04%
2024/03/11	2.1	305.60	6	308.25	308.00	-3.9	7,417	-0.05%
2024/03/08	3.1	310.96	18.2	309.89	312.00	-15	7,338	-0.20%
2024/03/07	2	297.75	1.1	296.76	297.00	0.9	6,824	0.01%
2024/03/06	2	295.25	2.4	295.47	295.00	-0.4	6,725	-0.01%
2024/03/05	5	291.10	0	0.00	290.50	5	6,720	0.07%
2024/03/04	4	295.13	0.3	297.00	293.50	3.7	6,654	0.06%
2024/03/01	0	293.50	1	294.50	293.50	-1	6,504	-0.02%
2024/02/29	0	289.50	1.4	293.14	294.50	-1.4	6,488	-0.02%
2024/02/27	1	288.50	0.4	290.00	289.00	0.6	6,458	0.01%
2024/02/26	11	294.91	12	295.00	295.00	-1	6,412	-0.02%
2024/02/23	0.2	293.47	0	0.00	292.50	0.2	6,404	0.00%
2024/02/22	0.1	291.84	0	0.00	293.50	0.1	6,351	0.00%
2024/02/21	0	0.00	2	289.50	291.00	-2	6,340	-0.03%
2024/02/20	2	292.00	0	0.00	292.50	2	6,320	0.03%
2024/02/19	2	292.50	1	293.00	292.00	1	6,335	0.02%
2024/02/16	5	290.70	2.1	291.48	291.50	2.9	6,385	0.05%
2024/02/15	1.3	284.92	0	0.00	284.50	1.3	6,357	0.02%
2024/02/05	1	288.00	1	287.50	287.50	0	6,132	0.00%
2024/02/02	2.1	287.05	1	288.50	286.00	1.1	6,115	0.02%
2024/01/31	45.4	281.21	0	0.00	280.00	45.4	6,117	0.74%
2024/01/30	1.2	286.43	0	0.00	286.00	1.2	5,976	0.02%
2024/01/29	2	292.25	1	292.50	293.00	1	6,004	0.02%
2024/01/26	3	287.50	6	288.42	287.50	-3	6,080	-0.05%
2024/01/25	14.1	285.36	0	0.00	284.00	14.1	6,156	0.23%
2024/01/24	6.3	289.55	0	0.00	289.00	6.3	6,165	0.10%
2024/01/23	1	292.00	0	0.00	293.50	1	6,207	0.02%
2024/01/22	4	290.00	2	290.75	291.00	2	6,166	0.03%
2024/01/19	6	283.08	0.9	286.50	285.00	5.1	6,104	0.08%
2024/01/18	34.2	278.45	0	0.00	277.00	34.2	6,107	0.56%
2024/01/17	10.7	282.29	4.1	280.03	279.50	6.6	6,057	0.11%
2024/01/16	9.7	289.63	1	289.50	289.50	8.7	5,892	0.15%
2024/01/15	1.2	293.39	1	295.50	295.50	0.2	5,752	0.00%
2024/01/12	0.3	294.14	0	0.00	293.50	0.3	5,865	0.00%
2024/01/11	2	291.50	0	0.00	293.00	2	5,862	0.03%
2024/01/10	2.7	291.34	0	0.00	291.00	2.7	5,843	0.05%
2024/01/09	9.1	298.25	0	0.00	295.50	9.1	5,702	0.16%
2024/01/08	1	308.48	2	306.00	306.00	-1	5,582	-0.02%
2024/01/05	2	304.75	1	304.50	304.50	1	5,659	0.02%
2024/01/04	2.1	304.77	0	0.00	304.00	2.1	5,688	0.04%
2024/01/03	1	304.01	0	0.00	304.50	1	5,779	0.02%
2024/01/02	0	311.75	2	309.00	310.00	-2	5,754	-0.03%
2023/12/29	1	313.00	0	0.00	313.50	1	5,791	0.02%
2023/12/28	0.1	313.96	0	0.00	313.00	0.1	5,826	0.00%
2023/12/27	3	312.99	0	0.00	313.00	3	5,883	0.05%
2023/12/26	1	310.00	0	0.00	310.50	1	5,907	0.02%
2023/12/22	0	0.00	1	307.00	305.50	-1	6,004	-0.02%
2023/12/21	1.1	304.64	0	0.00	303.50	1.1	6,072	0.02%
2023/12/20	1.1	306.00	0	0.00	305.50	1.1	6,150	0.02%
2023/12/19	1	303.00	0	0.00	302.50	1	6,138	0.02%
2023/12/18	0.1	308.00	0	0.00	307.00	0.1	6,178	0.00%
2023/12/13	0.1	302.00	0	0.00	303.00	0.1	6,011	0.00%
2023/12/07	0	0.00	1	312.00	311.00	-1	5,973	-0.02%
2023/12/06	2	311.50	1	310.00	310.00	1	6,025	0.02%
2023/12/05	2.1	311.60	0	0.00	310.50	2.1	6,011	0.03%
2023/11/30	0.1	318.00	0	0.00	316.50	0.1	5,996	0.00%
2023/11/28	0.2	318.00	0	0.00	318.50	0.2	5,893	0.00%
2023/11/27	0	316.00	0	0.00	314.50	0	5,879	0.00%
2023/11/24	1	317.50	2	317.00	316.50	-1	5,880	-0.02%
2023/11/21	0.3	308.69	0.1	309.00	310.50	0.2	5,871	0.00%
2023/11/20	3.2	306.09	0	0.00	306.00	3.2	5,912	0.05%
2023/11/16	1	309.50	1	304.50	305.00	0	5,923	0.00%
2023/11/15	0	0.00	0.2	307.50	306.50	-0.2	5,902	0.00%
2023/11/14	1.3	297.98	0	0.00	299.50	1.3	5,918	0.02%
2023/11/10	0	0.00	2	303.25	303.50	-2	5,980	-0.03%
2023/11/09	7	301.86	5	302.00	302.00	2	6,035	0.03%
2023/11/08	0	0.00	3	301.00	301.00	-3	6,034	-0.05%
2023/11/07	3	305.33	0	0.00	306.00	3	6,042	0.05%
2023/11/03	2	304.50	1	304.00	304.00	1	6,010	0.02%
2023/11/02	0	0.00	1	295.00	298.50	-1	5,943	-0.02%
2023/11/01	6	286.17	0	0.00	287.00	6	5,924	0.10%
2023/10/31	0.1	293.00	0	0.00	290.50	0.1	5,931	0.00%
2023/10/30	0	0.00	1	294.50	295.00	-1	6,209	-0.02%
2023/10/27	3	297.50	0	0.00	295.00	3	6,405	0.05%
2023/10/26	1.1	298.22	1.1	300.14	298.00	0	6,666	0.00%
2023/10/25	1.1	305.12	0	0.00	305.50	1.1	6,654	0.02%
2023/10/24	0	0.00	1	308.00	308.00	-1	6,595	-0.02%
2023/10/23	1	310.08	1	310.00	309.50	0	6,543	0.00%
2023/10/20	0.1	310.00	0	0.00	309.00	0.1	6,628	0.00%
2023/10/19	1.1	315.04	0	316.50	317.50	1.1	6,545	0.02%
2023/10/18	1.1	320.50	0	0.00	317.50	1.1	6,589	0.02%
2023/10/17	1.1	325.00	0	0.00	321.50	1.1	6,551	0.02%
2023/10/13	1	329.50	0	0.00	328.50	1	6,669	0.01%
2023/10/11	0	0.00	0.5	338.00	338.50	-0.5	6,721	-0.01%
2023/10/06	0	0.00	1	339.00	337.50	-1	6,828	-0.01%
2023/10/04	180.1	332.95	0	0.00	333.00	180.1	6,942	2.59%	大買/鉅額交易
2023/10/03	0	0.00	1	340.50	336.50	-1	6,933	-0.01%
2023/10/02	0	0.00	1	336.00	335.50	-1	6,932	-0.01%
2023/09/27	0	323.00	0	0.00	323.00	0	7,075	0.00%
2023/09/26	1	328.00	0	0.00	326.50	1	7,120	0.01%
2023/09/25	0	335.50	1	336.50	336.50	-1	7,247	-0.01%
2023/09/21	1.1	323.31	0	0.00	325.00	1.1	7,321	0.01%
2023/09/20	0	328.50	0	0.00	330.50	0	7,280	0.00%
2023/09/18	4	333.00	13	334.42	330.50	-9	7,598	-0.12%
2023/09/15	1	337.00	0	0.00	340.00	1	7,762	0.01%
2023/09/13	0.1	329.57	0	0.00	331.50	0.1	8,001	0.00%
2023/09/11	0.1	333.58	0	0.00	331.50	0.1	8,651	0.00%
2023/09/08	0.1	343.00	0	0.00	340.00	0.1	8,860	0.00%
2023/09/07	12.1	344.33	0	0.00	343.00	12.1	9,100	0.13%
2023/09/06	1	345.01	0	0.00	345.00	1	9,296	0.01%
2023/09/05	11	347.64	2	348.00	348.50	9	9,306	0.10%
2023/09/04	3	346.33	1	345.50	346.00	2	9,405	0.02%
2023/08/30	0	347.00	0	0.00	346.50	0	9,628	0.00%
2023/08/25	0.1	347.00	0	0.00	345.50	0.1	9,795	0.00%
2023/08/24	1	353.50	1.1	354.11	357.00	-0.1	9,803	0.00%
2023/08/22	20	347.78	0	0.00	349.50	20	9,963	0.20%
2023/08/21	0	343.00	0	0.00	343.00	0	10,001	0.00%
2023/08/18	2.2	340.27	0.1	339.50	341.50	2.1	9,988	0.02%
2023/08/17	0.1	347.10	0	0.00	348.00	0.1	9,892	0.00%
2023/08/15	1	354.00	1	354.00	351.50	0	9,831	0.00%
2023/08/14	1.1	350.07	0	0.00	350.50	1.1	9,822	0.01%
2023/08/10	0.1	351.90	0	0.00	351.50	0.1	9,791	0.00%
2023/08/09	0.1	358.00	0	0.00	357.50	0.1	9,727	0.00%
2023/08/08	1.2	359.70	0	0.00	360.50	1.2	9,738	0.01%
2023/08/07	11	364.95	0	0.00	363.50	11	9,713	0.11%
2023/08/02	22	369.64	27.2	363.45	361.00	-5.2	9,505	-0.05%
2023/08/01	9.1	369.94	6.1	375.07	372.50	3	9,159	0.03%
2023/07/31	11	369.68	18.2	375.87	365.50	-7.2	8,946	-0.08%
2023/07/28	1	354.50	5	365.60	366.50	-4	8,651	-0.05%
2023/07/27	1	359.50	0	363.00	358.50	1	8,573	0.01%
2023/07/26	10	363.75	0.1	366.00	360.50	10	8,666	0.11%
2023/07/25	0.2	367.12	1.3	367.00	364.00	-1.1	8,722	-0.01%
2023/07/24	1.1	354.32	0	0.00	361.00	1.1	8,664	0.01%
2023/07/21	1	350.00	0	0.00	359.50	1	8,724	0.01%
2023/07/20	0	0.00	0	359.00	356.50	0	8,725	0.00%
2023/07/19	6	359.83	0	0.00	357.00	6	8,726	0.07%
2023/07/18	0	0.00	3	369.17	365.50	-3	8,706	-0.03%
2023/07/17	0	367.00	0	0.00	368.50	0	8,665	0.00%
2023/07/14	2.1	367.67	1	367.00	368.00	1.1	8,671	0.01%
2023/07/13	2	370.75	3	378.67	370.50	-1	8,592	-0.01%
2023/07/12	0	364.00	1.1	362.52	363.00	-1	8,481	-0.01%
2023/07/11	1.1	360.81	0	0.00	359.50	1.1	8,712	0.01%
2023/07/10	1	352.50	2.1	349.36	348.50	-1.1	8,663	-0.01%
2023/07/07	0	351.06	1	351.00	348.00	-1	8,645	-0.01%
2023/07/06	5.1	356.24	0.3	356.00	354.00	4.8	8,604	0.06%
2023/07/05	0	365.50	0.3	367.06	366.00	-0.3	8,456	0.00%
2023/07/04	0	362.00	3	366.32	367.00	-3	8,386	-0.04%
2023/07/03	0.2	362.50	5.1	360.52	362.50	-4.9	8,333	-0.06%
2023/06/30	6	341.51	0.2	341.50	344.50	5.8	8,191	0.07%
2023/06/29	3	349.50	16	350.84	349.50	-13	8,124	-0.16%
2023/06/28	2	348.75	3	350.00	347.00	-1	8,085	-0.01%
2023/06/27	8	346.31	1	346.50	345.00	7	8,099	0.09%
2023/06/26	8.5	348.28	2	348.75	348.00	6.5	8,031	0.08%
2023/06/21	10.1	364.99	2	364.00	364.00	8.1	7,849	0.10%
2023/06/20	1	368.58	3	373.00	369.00	-2	7,663	-0.03%
2023/06/19	0.1	370.44	1	373.52	375.50	-0.9	7,520	-0.01%
2023/06/16	3	376.84	0	0.00	371.50	3	7,356	0.04%
2023/06/15	4	362.50	2.2	370.57	370.00	1.8	6,961	0.03%
2023/06/14	0.1	351.20	1	355.00	353.00	-1	6,673	-0.01%
2023/06/13	1	337.00	2	344.50	343.00	-1	6,422	-0.02%
2023/06/12	1.2	336.81	4	337.36	336.00	-2.8	6,199	-0.05%
2023/06/09	17	325.50	0	0.00	323.00	17	6,062	0.28%
2023/06/07	0	0.00	2	322.25	328.50	-2	5,959	-0.03%
2023/06/06	0	0.00	1	316.50	316.00	-1	5,807	-0.02%
2023/06/05	0	0.00	0	319.00	319.50	0	5,826	0.00%
2023/06/02	1	312.00	0	0.00	315.00	1	5,989	0.02%
2023/05/26	1	316.00	4	315.88	318.00	-3	5,899	-0.05%
2023/05/23	1	302.00	1	302.00	302.50	0	5,777	0.00%
2023/05/19	0	0.00	2.1	308.69	306.50	-2.1	5,779	-0.04%
2023/05/18	1	308.50	2	308.50	306.50	-1	5,779	-0.02%
2023/05/17	0	0.00	1	305.50	305.00	-1	5,729	-0.02%
2023/05/15	0	301.00	0	0.00	300.50	0	5,704	0.00%
2023/05/12	1	298.00	0.1	299.50	297.50	0.9	5,716	0.02%
2023/05/11	1	298.00	0.1	299.50	297.00	0.9	5,780	0.02%
2023/05/08	0	305.00	0	0.00	305.50	0	5,872	0.00%
2023/05/05	1	301.50	0	0.00	303.00	1	5,953	0.02%
2023/05/04	0	303.00	1	305.00	304.00	-1	6,033	-0.02%
2023/05/03	0	298.50	2	300.00	298.50	-2	6,051	-0.03%
2023/05/02	1	297.00	0	0.00	298.00	1	6,157	0.02%
2023/04/28	1	296.50	0	0.00	300.00	1	6,268	0.02%
2023/04/27	0.1	296.00	1	296.00	295.50	-0.9	6,235	-0.01%
2023/04/26	2.4	292.72	1	294.50	294.00	1.4	6,241	0.02%
2023/04/25	1	297.50	1.2	299.80	297.00	-0.2	6,177	0.00%
2023/04/24	0	0.00	0.1	301.00	302.50	-0.1	6,173	0.00%
2023/04/21	3	304.83	3.1	303.00	303.00	-0.1	6,200	0.00%
2023/04/20	1	307.00	1.1	306.03	306.50	-0.1	6,150	0.00%
2023/04/19	1	305.00	0	0.00	305.50	1	6,182	0.02%
2023/04/18	2	310.00	32	312.88	307.50	-30	6,219	-0.48%
2023/04/17	31	309.05	0.1	312.50	310.00	31	6,239	0.50%
2023/04/14	4	312.50	17	312.24	314.50	-13	6,200	-0.21%
2023/04/12	0	0.00	2	300.75	298.50	-2	5,907	-0.03%
2023/04/11	0	0.00	1	297.50	299.00	-1	5,890	-0.02%
2023/04/07	0	0.00	0.1	294.00	294.00	-0.1	5,841	0.00%
2023/04/06	2.1	294.07	2	294.00	294.50	0.1	5,812	0.00%
2023/03/31	0	299.50	5	299.10	301.00	-5	5,773	-0.09%
2023/03/30	1	294.00	0	0.00	295.50	1	5,729	0.02%
2023/03/29	1.1	295.96	0	0.00	295.50	1.1	5,736	0.02%
2023/03/28	0	0.00	1	303.00	298.50	-1	5,722	-0.02%
2023/03/27	0	299.00	0	0.00	300.00	0	5,663	0.00%
2023/03/24	1	295.50	7.1	298.85	300.50	-6.1	5,686	-0.11%
2023/03/22	1	294.00	1	297.50	295.00	0	5,693	0.00%
2023/03/21	0	0.00	4.1	293.36	293.00	-4.1	5,745	-0.07%
2023/03/20	0.5	287.00	0	0.00	287.50	0.5	5,733	0.01%
2023/03/17	1	288.00	0	0.00	286.50	1	5,758	0.02%
2023/03/16	2	286.00	0	0.00	286.50	2	5,757	0.03%
2023/03/15	0	0.00	1	290.00	289.00	-1	5,803	-0.02%
2023/03/14	4.1	285.77	0	0.00	285.00	4.1	5,821	0.07%
2023/03/13	0.1	287.50	0	0.00	292.00	0.1	5,739	0.00%
2023/03/10	7	290.71	0	0.00	290.00	7	5,743	0.12%
2023/03/09	1.1	295.72	0.2	297.00	295.50	1	5,756	0.02%
2023/03/08	2	297.00	0	0.00	298.50	2	5,826	0.03%
2023/03/07	0.2	304.38	12.1	302.49	301.50	-11.8	5,820	-0.20%
2023/03/06	3	290.00	2	291.50	290.00	1	5,662	0.02%
2023/02/24	1.1	288.00	0	0.00	286.50	1.1	5,699	0.02%
2023/02/23	3.2	290.19	0	0.00	290.00	3.2	5,649	0.06%
2023/02/22	3	292.01	0	0.00	290.00	3	5,588	0.05%
2023/02/20	1	295.50	0	0.00	295.00	1	5,656	0.02%
2023/02/16	0	0.00	1	297.00	299.00	-1	5,823	-0.02%
2023/02/15	4	292.50	0	0.00	293.00	4	5,936	0.07%
2023/02/14	0.2	294.00	0	0.00	294.00	0.2	5,917	0.00%
2023/02/13	0	0.00	1	293.50	294.00	-1	5,943	-0.02%
2023/02/10	1.1	292.93	2	294.00	294.00	-0.9	5,965	-0.02%
2023/02/09	1	291.00	0	0.00	292.00	1	5,975	0.02%
2023/02/08	3.1	296.01	2	297.00	296.00	1.1	5,896	0.02%
2023/02/06	1	299.00	0	0.00	297.00	1	5,927	0.02%
2023/02/03	0	0.00	4	299.38	301.50	-4	5,966	-0.07%
2023/02/02	1	297.00	0	0.00	298.00	1	5,943	0.02%
2023/02/01	0	0.00	1	292.00	294.50	-1	5,918	-0.02%
2023/01/31	0	0.00	1	290.00	289.00	-1	5,901	-0.02%
2023/01/30	1	286.00	0	0.00	288.50	1	5,870	0.02%
2023/01/16	0	0.00	2	283.00	281.50	-2	5,822	-0.03%
2023/01/13	1	277.50	0	0.00	277.50	1	5,821	0.02%
2023/01/12	0	0.00	0.1	279.50	277.00	-0.1	5,840	0.00%
2023/01/10	0.1	285.00	0	0.00	283.50	0.1	5,843	0.00%
2023/01/09	0	277.00	3	281.33	283.00	-3	5,912	-0.05%
2023/01/06	3.1	274.19	1	276.50	272.00	2.1	5,888	0.04%
2023/01/05	5	281.30	1	279.50	278.50	4	5,870	0.07%
2022/12/30	0	0.00	2	286.25	286.50	-2	6,022	-0.03%
2022/12/29	1	279.10	0	0.00	281.00	1	6,145	0.02%
2022/12/28	0	0.00	1	283.00	282.50	-1	6,219	-0.02%
2022/12/27	12	284.58	0	0.00	284.00	12	6,224	0.19%
2022/12/23	3	281.00	1	282.00	281.00	2	6,314	0.03%
2022/12/22	0	0.00	1	285.50	286.50	-1	6,337	-0.02%
2022/12/21	1	281.50	0	0.00	283.50	1	6,394	0.02%
2022/12/20	2	283.75	0	0.00	283.00	2	6,408	0.03%
2022/12/16	1	290.00	0	0.00	291.00	1	6,428	0.02%
2022/12/15	0	0.00	1	295.50	295.50	-1	6,382	-0.02%
2022/12/14	2	292.00	0	0.00	295.50	2	6,367	0.03%
2022/12/12	0	0.00	1	293.50	293.50	-1	6,268	-0.02%
2022/12/09	1	294.50	4	294.00	294.50	-3	6,337	-0.05%
2022/12/08	2	291.00	0	0.00	294.50	2	6,341	0.03%
2022/12/06	0	0.00	11	302.09	301.00	-11	6,334	-0.17%
2022/12/01	0	0.00	0.1	305.00	305.00	-0.1	6,403	0.00%
2022/11/29	0	0.00	5	294.90	298.00	-5	6,266	-0.08%
2022/11/28	4	293.13	1	294.00	293.00	3	6,246	0.05%
2022/11/25	0	300.00	2	301.00	302.00	-2	6,239	-0.03%
2022/11/24	0	0.00	3.8	298.60	302.00	-3.8	6,203	-0.06%
2022/11/23	0	0.00	2.2	296.39	295.50	-2.2	6,181	-0.04%
2022/11/22	0	0.00	5	291.40	293.50	-5	6,208	-0.08%
2022/11/18	3	292.50	3.3	293.05	293.00	-0.3	6,158	0.00%
2022/11/17	2	289.75	2	291.25	292.00	0	6,157	0.00%
2022/11/16	2	288.25	0	0.00	288.50	2	6,191	0.03%
2022/11/15	5	289.00	3.1	290.27	293.00	1.9	6,108	0.03%
2022/11/14	2	285.25	0.2	285.25	285.50	1.8	5,980	0.03%
2022/11/11	0	0.00	14.2	280.73	283.50	-14.2	5,919	-0.24%
2022/11/10	0	270.50	0	0.00	271.00	0	5,787	0.00%
2022/11/09	1	274.00	0	0.00	274.00	1	5,787	0.02%
2022/11/08	2	274.50	0.1	275.00	274.00	1.9	5,811	0.03%
2022/11/07	0	0.00	3.1	271.83	273.00	-3.1	5,827	-0.05%
2022/11/04	2	269.00	1	269.50	269.50	1	5,873	0.02%
2022/11/03	1	265.50	0	0.00	267.00	1	5,942	0.02%
2022/11/02	0	0.00	4.1	267.07	268.50	-4.1	5,982	-0.07%
2022/11/01	0	259.00	16	260.47	261.00	-16	5,890	-0.27%
2022/10/31	3.1	257.67	1	257.50	257.50	2.1	5,861	0.03%
2022/10/28	2	259.00	15	260.13	258.00	-13	5,930	-0.22%
2022/10/27	0	259.00	10	260.00	258.00	-10	5,946	-0.17%
2022/10/26	4	255.13	0	0.00	256.00	4	6,026	0.07%
2022/10/25	1.1	257.22	1	257.50	259.50	0.1	5,989	0.00%
2022/10/24	1	268.00	1	269.50	268.50	0	5,924	0.00%
2022/10/21	1	268.00	11	269.82	267.00	-10	6,001	-0.17%
2022/10/20	4	262.50	2	264.25	265.50	2	5,987	0.03%
2022/10/19	0	0.00	1	267.50	268.00	-1	5,926	-0.02%
2022/10/18	2	271.25	2.1	271.90	272.50	-0.1	5,938	0.00%
2022/10/17	0	0.00	20	268.88	268.50	-20	5,911	-0.34%
2022/10/13	1	267.50	0	0.00	268.00	1	5,867	0.02%
2022/10/12	0	0.00	3.1	271.71	272.00	-3.1	5,811	-0.05%
2022/10/11	3	265.33	0	0.00	264.50	3	5,770	0.05%
2022/10/07	3	277.33	2	275.50	275.00	1	5,720	0.02%
2022/10/06	0	0.00	4.1	277.64	278.50	-4.1	5,778	-0.07%
2022/10/05	1	261.50	6.7	267.78	269.50	-5.7	5,777	-0.10%
2022/10/04	1	259.50	3	258.00	258.50	-2	5,738	-0.03%
2022/10/03	1	251.00	0	0.00	252.00	1	5,734	0.02%
2022/09/29	2	252.00	1	253.00	252.50	1	5,831	0.02%
2022/09/28	1	260.00	1	252.00	252.00	0	5,843	0.00%
2022/09/27	1	261.00	1	263.00	262.00	0	5,842	0.00%
2022/09/26	4	259.76	1	261.00	260.50	3	5,877	0.05%
2022/09/23	1	266.00	0	0.00	266.50	1	5,917	0.02%
2022/09/22	0	0.00	1	270.00	270.00	-1	5,978	-0.02%
2022/09/21	1	266.00	0	0.00	267.00	1	6,024	0.02%
2022/09/20	1	268.50	0	0.00	271.00	1	6,062	0.02%
2022/09/19	0	0.00	3	268.83	269.00	-3	6,091	-0.05%
2022/09/16	1	268.50	0	0.00	264.50	1	6,157	0.02%
2022/09/15	1	268.00	2	270.50	270.50	-1	6,167	-0.02%
2022/09/14	0	0.00	1	267.50	268.00	-1	6,154	-0.02%
2022/09/13	1	270.50	0	0.00	269.00	1	6,135	0.02%
2022/09/08	5	267.10	9	267.72	268.00	-4	6,155	-0.06%
2022/09/06	0	0.00	1	257.50	257.50	-1	6,134	-0.02%
2022/09/02	1	255.00	2	256.25	255.00	-1	6,164	-0.02%
2022/09/01	4.1	257.22	0	0.00	258.50	4.1	6,131	0.07%
2022/08/31	2	261.75	1	261.00	263.00	1	6,065	0.02%
2022/08/30	1	264.00	1	266.00	264.00	0	6,027	0.00%
2022/08/29	1	261.54	0	0.00	262.50	1	6,025	0.02%
2022/08/26	0	0.00	2	268.75	268.00	-2	5,979	-0.03%
2022/08/23	3	265.50	0	0.00	266.00	3	5,986	0.05%
2022/08/22	1	270.00	0	0.00	269.50	1	5,968	0.02%
2022/08/19	0	0.00	0.1	270.50	272.50	-0.1	5,988	0.00%
2022/08/16	1	272.50	0	0.00	272.50	1	5,963	0.02%
2022/08/15	0	0.00	2	273.25	274.00	-2	5,951	-0.03%
2022/08/12	2	267.50	0	0.00	267.00	2	5,913	0.03%
2022/08/11	1	267.50	2	272.25	272.50	-1	5,864	-0.02%
2022/08/10	0.1	270.00	5	269.40	272.00	-4.9	5,811	-0.08%
2022/08/08	0	0.00	1	264.50	264.50	-1	5,692	-0.02%
2022/08/05	1	264.50	2	263.50	262.50	-1	5,722	-0.02%
2022/08/04	2	260.25	3	261.50	261.00	-1	5,712	-0.02%
2022/08/03	0	0.00	2.2	262.35	264.00	-2.2	5,587	-0.04%
2022/08/02	2.1	253.05	3.1	254.76	258.50	-1	5,541	-0.02%
2022/08/01	0	259.00	0	0.00	258.50	0	5,448	0.00%
2022/07/29	1	258.00	0	0.00	258.00	1	5,489	0.02%
2022/07/28	1.1	261.90	1	262.00	262.00	0.1	5,405	0.00%
2022/07/27	0	0.00	1	253.50	254.00	-1	5,264	-0.02%
2022/07/26	0	248.00	0	0.00	249.00	0	5,243	0.00%
2022/07/22	0	0.00	3	249.00	248.00	-3	5,269	-0.06%
2022/07/21	0	0.00	1	250.00	250.00	-1	5,285	-0.02%
2022/07/20	0	0.00	1.3	249.80	249.00	-1.3	5,328	-0.02%
2022/07/18	3	246.83	0	0.00	245.00	3	5,388	0.06%
2022/07/13	0	0.00	1.5	241.33	239.50	-1.5	5,153	-0.03%
2022/07/08	0	0.00	5	227.70	227.50	-5	4,938	-0.10%
2022/07/07	2	222.00	0	0.00	221.00	2	4,883	0.04%
2022/07/06	3	216.64	1	210.50	210.50	2	4,852	0.04%
2022/07/05	3	219.17	0	0.00	220.50	3	4,823	0.06%
2022/07/04	0	218.00	1	219.00	219.00	-1	4,779	-0.02%
2022/06/30	1	222.00	0	0.00	221.50	1	4,734	0.02%
2022/06/29	1.1	226.05	0	0.00	227.50	1.1	4,712	0.02%
2022/06/28	0.1	235.00	0	0.00	236.00	0.1	4,659	0.00%
2022/06/27	0	237.00	1	239.00	236.50	-1	4,642	-0.02%
2022/06/23	0	0.00	1.2	233.04	234.00	-1.2	4,512	-0.03%
2022/06/22	0	0.00	0.1	227.00	226.50	-0.1	4,468	0.00%
2022/06/20	0	224.50	0	0.00	220.00	0	4,455	0.00%
2022/06/15	0.1	226.00	0	0.00	225.00	0.1	4,488	0.00%
2022/06/13	4.2	229.45	0	0.00	228.00	4.2	4,603	0.09%
2022/06/10	0	0.00	0.1	238.00	237.00	-0.1	4,633	0.00%
2022/06/06	0.1	235.00	0	0.00	239.00	0.1	4,910	0.00%
2022/05/31	0.1	237.50	2	240.50	241.50	-1.9	5,179	-0.04%
2022/05/30	0	0.00	1	237.50	238.50	-1	5,154	-0.02%
2022/05/27	2	226.00	3	228.50	231.50	-1	5,161	-0.02%
2022/05/25	0	222.50	4	221.25	222.50	-4	5,406	-0.07%
2022/05/24	0.1	224.92	0	0.00	220.00	0.1	5,433	0.00%
2022/05/23	0.1	226.50	0	0.00	225.00	0.1	5,443	0.00%
2022/05/20	0	0.00	1	223.50	226.50	-1	5,468	-0.02%
2022/05/19	7	222.14	0	0.00	222.00	7	5,431	0.13%
2022/05/18	4	231.00	0	0.00	231.00	4	5,396	0.07%
2022/05/13	0	0.00	2	220.00	221.00	-2	5,479	-0.04%
2022/05/12	0.1	219.00	10	219.00	218.50	-10	5,516	-0.18%
2022/05/10	0.2	225.17	0	0.00	226.50	0.2	5,575	0.00%
2022/05/06	1.2	232.43	0	0.00	234.00	1.2	5,644	0.02%
2022/05/05	1	240.50	0	0.00	241.00	1	5,662	0.02%
2022/05/04	0.1	242.00	0	0.00	241.00	0.1	5,679	0.00%
2022/05/03	2.1	242.56	0	0.00	242.50	2.1	5,723	0.04%
2022/04/28	1	244.58	0	0.00	246.50	1	5,688	0.02%
2022/04/26	0	0.00	3	248.67	252.00	-3	5,658	-0.05%
2022/04/25	4.1	236.54	1	236.50	236.50	3.1	5,558	0.06%
2022/04/22	4	246.13	0	0.00	246.00	4	5,492	0.07%
2022/04/20	1	250.00	1	249.00	251.00	0	5,559	0.00%
2022/04/19	1	247.50	0	0.00	247.50	1	5,593	0.02%
2022/04/14	2	254.00	0	0.00	253.00	2	5,818	0.03%
2022/04/13	1	254.93	0	0.00	255.50	1	5,895	0.02%
2022/04/11	2	250.55	3	251.50	250.50	-1	6,165	-0.02%
2022/04/08	0	0.00	5	260.60	261.00	-5	6,171	-0.08%
2022/04/07	8	259.00	0	0.00	261.00	8	6,140	0.13%
2022/04/06	1	265.00	1.2	263.80	263.50	-0.2	6,089	0.00%
2022/04/01	0	0.00	1.3	266.15	268.50	-1.3	6,052	-0.02%
2022/03/29	0	0.00	15	264.40	266.00	-15	6,009	-0.25%
2022/03/28	2	260.50	0	0.00	265.00	2	5,983	0.03%
2022/03/24	0	0.00	1	266.50	266.50	-1	5,949	-0.02%
2022/03/23	3	264.00	0	0.00	264.50	3	5,966	0.05%
2022/03/22	0	0.00	1	263.50	262.00	-1	6,010	-0.02%
2022/03/21	0	0.00	3	262.50	261.00	-3	6,015	-0.05%
2022/03/18	0	260.50	0	0.00	256.00	0	5,994	0.00%
2022/03/17	0	0.00	5	259.30	260.50	-5	5,919	-0.08%
2022/03/16	2.2	249.91	2	249.00	249.00	0.2	5,902	0.00%
2022/03/15	6.1	252.03	6	251.42	251.50	0.1	5,896	0.00%
2022/03/14	18.1	262.23	0	0.00	257.50	18.1	5,859	0.31%
2022/03/11	0	0.00	4.2	260.43	262.00	-4.2	5,846	-0.07%
2022/03/10	0.1	255.50	3	253.83	254.50	-2.9	5,727	-0.05%
2022/03/09	0.5	240.38	3	241.33	241.50	-2.5	5,639	-0.04%
2022/03/08	4.2	237.36	10	242.00	235.50	-5.8	5,627	-0.10%
2022/03/07	0.2	248.36	0	0.00	247.00	0.2	5,457	0.00%
2022/03/04	0	255.00	0	0.00	254.50	0	5,476	0.00%
2022/03/02	1	255.05	0	0.00	255.00	1	5,469	0.02%
2022/03/01	0	0.00	2	252.50	256.50	-2	5,442	-0.04%
2022/02/25	4.3	248.30	0	0.00	246.50	4.3	5,352	0.08%
2022/02/24	0.1	254.64	0	0.00	253.50	0.1	5,188	0.00%
2022/02/23	1	260.00	0	0.00	259.00	1	5,124	0.02%
2022/02/22	0.1	257.43	2	256.00	257.00	-1.9	5,131	-0.04%
2022/02/21	0	259.50	0	0.00	260.00	0	5,160	0.00%
2022/02/18	0.1	263.00	0	0.00	261.50	0.1	5,237	0.00%
2022/02/17	0.1	260.00	4	261.00	261.00	-4	5,306	-0.07%
2022/02/16	5.1	258.51	3	257.67	258.50	2.1	5,301	0.04%
2022/02/15	4.1	254.14	0	0.00	253.50	4.1	5,291	0.08%
2022/02/14	3.3	256.73	2	257.50	256.00	1.3	5,230	0.02%
2022/02/11	5	266.50	0	0.00	265.50	5	5,213	0.10%
2022/02/09	1.1	268.59	1	269.50	269.50	0.1	5,236	0.00%
2022/02/08	2	270.50	0.1	271.00	269.00	1.9	5,328	0.04%
2022/01/25	4.1	267.88	1	268.00	269.00	3.1	5,366	0.06%
2022/01/21	0	0.00	0.1	272.50	272.50	-0.1	5,584	0.00%
2022/01/19	1	274.00	1	275.00	275.00	0	5,660	0.00%
2022/01/18	1	275.50	0	0.00	274.00	1	5,689	0.02%
2022/01/17	1	273.00	0	0.00	273.50	1	5,740	0.02%
2022/01/14	1	269.00	1	270.50	271.50	0	5,829	0.00%
2022/01/13	1	280.00	1.1	277.04	277.00	-0.1	5,810	0.00%
2022/01/12	2.1	281.57	0.2	288.50	282.00	1.9	5,855	0.03%
2022/01/11	0	0.00	0.1	286.50	287.00	-0.1	5,922	0.00%
2022/01/07	0	0.00	2.2	291.36	283.00	-2.2	6,036	-0.04%
2022/01/06	0	0.00	4.3	289.01	291.00	-4.3	6,082	-0.07%
2022/01/05	5	291.70	2.1	296.05	290.50	2.9	6,030	0.05%
2022/01/04	0	0.00	18.1	292.46	297.00	-18.1	5,941	-0.31%
2022/01/03	5	281.50	4	279.55	282.00	1	5,736	0.02%
2021/12/30	0	276.50	0	0.00	275.00	0	5,703	0.00%
2021/12/29	2	277.75	0	278.00	278.00	2	5,763	0.03%
2021/12/28	0	0.00	5	277.70	277.50	-5	5,852	-0.09%
2021/12/27	0	0.00	4	275.49	275.50	-4	5,913	-0.07%
2021/12/24	0	0.00	8	270.88	270.50	-8	5,941	-0.13%
2021/12/23	0	0.00	0	269.00	270.00	0	6,021	0.00%
2021/12/22	5	266.80	0	0.00	265.50	5	6,077	0.08%
2021/12/21	0	0.00	10	266.40	266.00	-10	6,143	-0.16%
2021/12/20	5	264.20	0	0.00	264.00	5	6,207	0.08%
2021/12/17	0	0.00	1	268.98	269.00	-1	6,287	-0.02%
2021/12/16	2	266.50	2	267.50	266.00	0	6,256	0.00%
2021/12/15	1	266.00	0	0.00	267.50	1	6,311	0.02%
2021/12/14	0	0.00	1	268.01	269.00	-1	6,378	-0.02%
2021/12/13	2	271.75	0.1	271.00	270.00	1.9	6,378	0.03%
2021/12/10	0	0.00	0	271.25	271.00	0	6,400	0.00%
2021/12/09	0	0.00	5	266.61	269.00	-5	6,351	-0.08%
2021/12/08	2	263.25	0	0.00	261.00	2	6,361	0.03%
2021/12/07	1	262.00	1	261.99	263.00	0	6,367	0.00%
2021/12/02	1	259.00	4	261.00	261.50	-3	6,385	-0.05%
2021/12/01	0.1	257.20	3	258.00	258.00	-2.9	6,380	-0.05%
2021/11/30	0	0.00	1	258.50	256.00	-1	6,421	-0.02%
2021/11/26	1	254.00	0	0.00	252.00	1	6,397	0.02%
2021/11/25	0	0.00	0	259.00	259.00	0	6,527	0.00%
2021/11/24	0	0.00	1	256.50	256.00	-1	6,515	-0.02%
2021/11/23	7	255.14	0	0.00	255.00	7	6,547	0.11%
2021/11/22	0	0.00	1	259.00	259.00	-1	6,572	-0.02%
2021/11/19	0	0.00	0	260.75	261.00	0	6,626	0.00%
2021/11/18	1	259.50	0	0.00	260.00	1	6,633	0.02%
2021/11/17	0	0.00	1.1	259.18	261.50	-1.1	6,621	-0.02%
2021/11/16	2	256.75	0	0.00	256.00	2	6,622	0.03%
2021/11/15	0.1	261.50	2	260.00	260.00	-1.9	6,688	-0.03%
2021/11/12	1	261.50	7	261.43	261.00	-6	6,832	-0.09%
2021/11/11	4.1	259.76	5.1	259.61	259.00	-1	6,996	-0.01%
2021/11/10	1.3	263.77	5	265.50	265.00	-3.7	7,023	-0.05%
2021/11/09	1	264.00	1	264.99	266.00	0	7,005	0.00%
2021/11/08	1	258.00	1	260.98	259.50	0	6,981	0.00%
2021/11/05	1	257.00	8.1	259.58	262.00	-7.1	6,943	-0.10%
2021/11/04	0	0.00	6	253.58	253.50	-6	6,851	-0.09%
2021/11/03	3	246.84	0	0.00	247.00	3	6,809	0.04%
2021/11/02	13	253.35	0.5	255.00	252.00	12.5	6,775	0.18%
2021/11/01	0.1	246.00	5	253.83	257.50	-4.9	6,677	-0.07%
2021/10/29	3	247.17	3	250.17	245.00	0	6,571	0.00%
2021/10/28	2	246.25	3	249.98	252.50	-1	6,545	-0.02%
2021/10/27	2.1	245.72	1	243.00	244.50	1.1	6,488	0.02%
2021/10/26	1	245.50	2	246.00	244.50	-1	6,511	-0.02%
2021/10/25	0	242.50	0	0.00	242.50	0	6,487	0.00%
2021/10/22	4.5	245.65	17	247.29	244.00	-12.5	6,498	-0.19%
2021/10/21	1.1	253.00	12	252.34	253.00	-10.9	6,467	-0.17%
2021/10/20	18.7	255.35	26	257.48	254.50	-7.3	6,446	-0.11%
2021/10/19	27.1	253.13	2	257.00	259.00	25.1	6,348	0.40%
2021/10/18	3	244.00	8	247.50	249.50	-5	6,260	-0.08%
2021/10/15	3	239.67	0	0.00	240.00	3	6,152	0.05%
2021/10/14	4.1	238.87	7	236.71	235.50	-2.9	6,115	-0.05%
2021/10/13	3	246.68	1	246.50	246.50	2	6,163	0.03%
2021/10/12	3.1	243.53	0	0.00	247.00	3.1	6,208	0.05%
2021/10/08	4	250.88	1	250.50	250.50	3	6,432	0.05%
2021/10/07	4	248.00	3	248.00	248.50	1	6,677	0.01%
2021/10/06	0	0.00	6	243.83	244.50	-6	6,838	-0.09%
2021/10/05	1.1	245.41	0	0.00	245.00	1.1	6,788	0.02%
2021/10/04	18.2	243.56	0	0.00	240.00	18.2	6,716	0.27%
2021/10/01	2	246.50	0	0.00	248.00	2	6,663	0.03%
2021/09/30	2.1	250.80	1	251.50	252.00	1.1	6,611	0.02%
2021/09/29	0.1	250.00	11	248.82	248.50	-10.9	6,538	-0.17%
2021/09/28	4	253.01	0	0.00	252.50	4	6,485	0.06%
2021/09/23	3	251.33	0	0.00	251.50	3	6,459	0.05%
2021/09/22	2	250.00	1	251.50	250.00	1	6,483	0.02%
2021/09/17	1	255.54	1	256.00	256.00	0	6,393	0.00%
2021/09/16	1	260.00	2	258.50	260.00	-1	6,390	-0.02%
2021/09/15	3	258.84	5	260.00	258.00	-2	6,445	-0.03%
2021/09/13	3	263.50	0	0.00	263.50	3	6,446	0.05%
2021/09/10	1	268.54	0	0.00	269.00	1	6,413	0.02%
2021/09/09	2	270.00	0	0.00	269.50	2	6,507	0.03%
2021/09/08	0	0.00	1	271.00	270.50	-1	6,523	-0.02%
2021/09/07	1	270.50	0	0.00	271.50	1	6,535	0.02%
2021/09/06	0.1	271.50	1.1	272.48	273.50	-1	6,572	-0.02%
2021/09/03	0	0.00	3.2	271.37	272.00	-3.2	6,531	-0.05%
2021/09/02	3.3	267.76	0	0.00	268.50	3.3	6,505	0.05%
2021/09/01	1	270.00	2.1	271.07	272.00	-1.1	6,509	-0.02%
2021/08/31	8.2	268.01	0	0.00	270.50	8.2	6,447	0.13%
2021/08/30	0	0.00	2.1	278.24	279.50	-2.1	6,302	-0.03%
2021/08/27	1	279.00	1	277.50	279.00	0	6,324	0.00%
2021/08/26	6.1	276.58	2	276.50	276.50	4.1	6,330	0.06%
2021/08/25	2	277.50	3	275.66	277.50	-1	6,329	-0.02%
2021/08/24	5	271.50	1	268.00	268.00	4	6,301	0.06%
2021/08/23	0	0.00	2	270.75	270.00	-2	6,332	-0.03%
2021/08/20	4.2	264.90	1	268.50	263.00	3.2	6,313	0.05%
2021/08/19	1	270.00	2	270.25	269.00	-1	6,388	-0.02%
2021/08/18	2	264.00	0	0.00	267.00	2	6,264	0.03%
2021/08/17	6.2	267.53	0	0.00	262.00	6.2	6,120	0.10%
2021/08/16	0	277.00	0.1	277.50	279.00	-0.1	5,946	0.00%
2021/08/13	1.1	274.34	2	272.25	274.00	-0.9	5,988	-0.02%
2021/08/12	2.1	276.05	0	0.00	276.50	2.1	6,034	0.03%
2021/08/11	2	279.75	0	0.00	280.00	2	6,028	0.03%
2021/08/10	1.2	279.19	0	0.00	278.00	1.2	6,107	0.02%
2021/08/09	1.1	279.51	0	0.00	281.50	1.1	6,164	0.02%
2021/08/06	0.1	287.21	2	286.25	285.00	-1.9	6,230	-0.03%
2021/08/05	2	287.25	0	0.00	287.00	2	6,349	0.03%
2021/08/04	3.1	286.35	0	0.00	286.50	3.1	6,560	0.05%
2021/08/03	5.1	285.90	4	290.00	287.50	1.1	6,696	0.02%
2021/08/02	5.2	285.74	0	0.00	287.00	5.2	6,630	0.08%
2021/07/30	11.2	288.59	0	0.00	287.00	11.2	6,670	0.17%
2021/07/29	10.1	292.46	0	0.00	291.50	10.1	6,744	0.15%
2021/07/28	2.2	290.53	2	290.00	292.00	0.2	6,843	0.00%
2021/07/27	10.3	292.71	0	0.00	292.00	10.3	6,954	0.15%
2021/07/26	6	299.83	0	0.00	299.00	6	7,031	0.09%
2021/07/23	1	305.50	7	307.57	304.00	-6	7,221	-0.08%
2021/07/22	6	302.50	0	0.00	303.00	6	7,307	0.08%
2021/07/21	0.1	302.00	7	303.71	306.00	-6.9	7,336	-0.09%
2021/07/20	9	299.94	1	300.00	300.00	8	7,312	0.11%
2021/07/19	11.1	308.15	0	0.00	308.00	11.1	7,352	0.15%
2021/07/16	4	317.63	2	319.75	319.50	2	7,368	0.03%
2021/07/15	3	324.17	2	324.52	320.50	1	7,429	0.01%
2021/07/14	2	322.25	21	313.95	323.00	-19	7,510	-0.25%
2021/07/13	0	0.00	23.1	305.22	307.00	-23.1	7,306	-0.32%
2021/07/12	0	0.00	14	298.21	299.50	-14	7,147	-0.20%
2021/07/09	8	296.38	0	0.00	295.00	8	7,204	0.11%
2021/07/08	4	299.25	0	0.00	301.50	4	7,236	0.06%
2021/07/07	1	302.50	1	303.50	303.50	0	7,260	0.00%
2021/07/06	0	0.00	1	303.00	303.50	-1	7,341	-0.01%
2021/07/02	0	0.00	1.1	303.94	299.00	-1.1	7,426	-0.02%
2021/06/30	1	301.00	2.1	303.17	303.00	-1.1	7,452	-0.01%
2021/06/29	0	0.00	7	299.64	299.50	-7	7,513	-0.09%
2021/06/28	3	296.83	0	0.00	297.00	3	7,553	0.04%
2021/06/25	1	294.00	4	297.25	295.00	-3	7,636	-0.04%
2021/06/24	6	289.84	0	0.00	290.00	6	7,589	0.08%
2021/06/23	4	295.75	3	294.67	296.00	1	7,550	0.01%
2021/06/22	1	295.50	0	0.00	296.00	1	7,564	0.01%
2021/06/21	2	295.50	1	297.50	294.00	1	7,547	0.01%
2021/06/18	0	0.00	1.4	303.86	299.50	-1.4	7,535	-0.02%
2021/06/17	2	300.00	0	0.00	299.50	2	7,434	0.03%
2021/06/16	1	302.00	0	0.00	303.00	1	7,548	0.01%
2021/06/15	14	302.46	2	304.50	302.00	12	7,627	0.16%
2021/06/09	0	0.00	2	297.50	295.00	-2	7,788	-0.03%
2021/06/07	0	0.00	1	299.00	297.00	-1	8,083	-0.01%
2021/06/04	0	0.00	1	296.00	297.00	-1	8,210	-0.01%
2021/06/03	1	296.50	1	296.00	297.00	0	8,421	0.00%
2021/06/02	0	0.00	3	297.83	298.50	-3	8,510	-0.04%
2021/05/31	0	0.00	1	295.00	296.00	-1	8,755	-0.01%
2021/05/28	0.1	293.00	1	291.00	291.50	-0.9	8,813	-0.01%
2021/05/27	0	0.00	1	289.50	293.50	-1	8,955	-0.01%
2021/05/26	0	0.00	1	290.50	290.00	-1	9,116	-0.01%
2021/05/25	0	0.00	0.2	289.00	290.00	-0.2	9,278	0.00%
2021/05/24	2	285.25	2	284.75	285.00	0	9,379	0.00%
2021/05/21	0.1	287.50	4	287.63	289.00	-3.9	9,496	-0.04%
2021/05/20	0	0.00	2	277.25	281.00	-2	9,525	-0.02%
2021/05/19	1.4	275.00	1	273.50	273.50	0.4	9,565	0.00%
2021/05/18	7	273.36	15	273.00	274.50	-8	9,817	-0.08%
2021/05/17	0	0.00	3	266.17	266.50	-3	10,280	-0.03%
2021/05/14	0.1	266.50	1	265.00	266.50	-0.9	10,532	-0.01%
2021/05/13	10.1	268.99	1	272.00	264.50	9.1	10,530	0.09%
2021/05/12	2	267.00	1	264.00	265.00	1	10,497	0.01%
2021/05/11	8	272.44	5	271.30	271.00	3	10,427	0.03%
2021/05/10	1	291.50	2	291.50	287.50	-1	10,349	-0.01%
2021/05/07	1	285.50	1	285.00	293.50	0	10,556	0.00%
2021/05/06	6	282.92	0	0.00	283.00	6	10,604	0.06%
2021/05/05	2.1	285.64	1	292.50	283.50	1.1	10,605	0.01%
2021/05/04	4.1	296.07	10	299.05	291.50	-5.9	10,601	-0.06%
2021/05/03	3	305.00	4	306.50	306.50	-1	10,520	-0.01%
2021/04/29	16	305.06	12.5	310.28	302.50	3.5	10,571	0.03%
2021/04/28	0	0.00	5.1	304.84	305.50	-5.1	10,525	-0.05%
2021/04/26	0	0.00	1	297.50	298.00	-1	10,649	-0.01%
2021/04/22	6	294.42	0	0.00	293.00	6	11,200	0.05%
2021/04/21	6	302.75	1	302.00	301.00	5	11,269	0.04%
2021/04/20	12	308.79	25	308.16	307.50	-13	11,321	-0.11%
2021/04/19	2	298.00	3	298.00	298.00	-1	11,243	-0.01%
2021/04/16	5	296.00	8	294.88	296.50	-3	11,421	-0.03%
2021/04/14	1	292.00	5	287.00	291.50	-4	12,150	-0.03%
2021/04/12	5	293.50	8	292.13	291.00	-3	12,759	-0.02%
2021/04/09	5	299.00	6	298.58	299.00	-1	12,786	-0.01%
2021/04/08	1.1	297.53	1	299.50	297.00	0.1	12,809	0.00%
2021/04/07	0	0.00	6	298.33	298.50	-6	12,818	-0.05%
2021/04/06	3	299.50	6	300.00	298.00	-3	12,773	-0.02%
2021/04/01	0	0.00	8	295.13	295.50	-8	12,726	-0.06%
2021/03/31	3	290.33	3	289.50	288.00	0	12,593	0.00%
2021/03/30	0	0.00	2	292.75	292.50	-2	12,538	-0.02%
2021/03/29	7	287.07	0	0.00	288.00	7	12,459	0.06%
2021/03/26	5	288.00	1	284.50	288.00	4	12,493	0.03%
2021/03/25	1	280.00	1	284.00	284.00	0	12,538	0.00%
2021/03/24	0	0.00	1	288.00	285.50	-1	12,556	-0.01%
2021/03/22	1	285.00	5.1	286.80	287.00	-4.1	12,608	-0.03%
2021/03/19	7	283.64	1	283.00	283.00	6	12,739	0.05%
2021/03/18	17	288.74	6	288.42	288.00	11	12,699	0.09%
2021/03/17	0.1	284.00	1	282.50	284.00	-1	12,670	-0.01%
2021/03/16	0	0.00	1	284.00	282.00	-1	12,653	-0.01%
2021/03/15	1	279.50	0.1	280.00	277.50	0.9	12,623	0.01%
2021/03/12	2	281.50	3	282.17	282.00	-1	12,679	-0.01%
2021/03/11	11	269.27	17	280.26	281.50	-6	12,777	-0.05%
2021/03/10	2	265.75	2	270.00	265.00	0	12,730	0.00%
2021/03/09	8.1	262.75	5	264.30	263.50	3.1	12,665	0.02%
2021/03/08	3	275.17	2	270.75	270.50	1	12,526	0.01%
2021/03/05	5.4	275.79	1	277.00	275.00	4.4	12,528	0.04%
2021/03/04	6	280.67	1	281.50	281.00	5	12,597	0.04%
2021/03/03	3.2	285.18	2	286.50	289.00	1.2	12,531	0.01%
2021/03/02	1	291.50	5	293.20	288.00	-4	12,523	-0.03%
2021/02/26	12.1	285.65	18	283.86	280.50	-5.9	12,443	-0.05%
2021/02/25	7	292.64	1	290.50	294.50	6	12,163	0.05%
2021/02/24	18.1	295.33	0.1	296.00	294.00	18	12,077	0.15%
2021/02/23	5	295.00	6.1	301.80	303.00	-1.1	11,987	-0.01%
2021/02/22	3	300.67	2	302.75	301.00	1	11,955	0.01%
2021/02/19	4	300.00	2	300.25	300.00	2	11,887	0.02%
2021/02/18	6	308.25	4	308.75	306.00	2	11,834	0.02%
2021/02/17	5	296.10	26	294.21	299.50	-21	11,619	-0.18%
2021/02/05	18.5	281.50	2	279.75	280.50	16.5	11,080	0.15%
2021/02/03	2.1	287.21	2	285.50	284.00	0.1	10,819	0.00%
2021/02/02	16	287.28	0	0.00	286.00	16	10,738	0.15%
2021/02/01	4	284.25	2	284.25	285.00	2	10,605	0.02%
2021/01/29	12	291.92	14	292.57	282.50	-2	10,611	-0.02%
2021/01/28	0	0.00	5	285.70	287.50	-5	10,465	-0.05%
2021/01/27	5	285.00	0	0.00	287.50	5	10,350	0.05%
2021/01/26	1.2	290.53	2	289.50	289.00	-0.8	10,236	-0.01%
2021/01/25	7	293.57	10	294.90	295.50	-3	10,157	-0.03%
2021/01/22	9	291.89	9	292.78	291.00	0	10,248	0.00%
2021/01/21	13	296.73	8	297.44	299.00	5	10,109	0.05%
2021/01/20	14	294.96	18	296.72	294.50	-4	10,044	-0.04%
2021/01/19	5.5	294.50	6	296.50	294.00	-0.5	9,992	-0.01%
2021/01/18	8	287.31	2	285.50	289.50	6	9,867	0.06%
2021/01/15	23.1	302.87	35	302.24	299.50	-11.9	9,503	-0.13%
2021/01/14	9	306.33	10	305.65	306.00	-1	9,217	-0.01%
2021/01/13	19	312.34	7	312.36	312.50	12	8,987	0.13%
2021/01/12	11	316.36	9.1	317.97	314.00	1.9	8,809	0.02%
2021/01/11	5	306.30	2	310.50	313.00	3	8,579	0.03%
2021/01/08	7.1	312.65	3	321.67	310.00	4.1	8,383	0.05%
2021/01/07	19.1	308.93	11	302.82	316.00	8.1	7,990	0.10%
2021/01/06	12.1	294.59	19	296.68	298.00	-6.9	7,644	-0.09%
2021/01/05	12	277.04	4	277.13	276.50	8	7,261	0.11%
2021/01/04	19	265.58	0	266.00	265.00	19	7,118	0.27%
2020/12/31	2	262.00	0	0.00	263.00	2	7,043	0.03%
2020/12/30	1	257.00	3	258.83	260.00	-2	7,019	-0.03%
2020/12/28	0	0.00	3	252.00	254.50	-3	7,092	-0.04%
2020/12/25	0	0.00	5.2	250.69	249.00	-5.2	7,102	-0.07%
2020/12/24	1	247.54	0	0.00	247.50	1	7,141	0.01%
2020/12/22	7.1	250.00	0	0.00	247.00	7.1	7,235	0.10%
2020/12/21	0	0.00	9	253.89	258.00	-9	7,255	-0.12%
2020/12/17	0	0.00	1	247.00	247.00	-1	7,157	-0.01%
2020/12/10	10.2	248.09	6	248.08	248.00	4.2	6,838	0.06%
2020/12/09	2	251.25	5	251.80	251.00	-3	6,814	-0.04%
2020/12/08	12	248.29	0	0.00	249.00	12	6,771	0.18%
2020/12/07	1	262.00	1	257.50	250.00	0	6,635	0.00%
2020/12/04	0.1	247.00	5	247.00	247.00	-4.9	6,466	-0.08%
2020/12/03	1	236.00	1	235.00	237.00	0	6,338	0.00%
2020/12/02	0	0.00	0.2	232.00	232.00	-0.2	6,322	0.00%
2020/11/30	2	224.00	1	222.50	224.50	1	6,277	0.02%
2020/11/27	1	218.00	0	0.00	220.00	1	6,122	0.02%
2020/11/24	4	210.13	7	208.57	209.50	-3	6,033	-0.05%
2020/11/23	1	211.50	5.1	211.70	212.00	-4.1	6,041	-0.07%
2020/11/20	0	0.00	3	208.00	209.00	-3	5,974	-0.05%
2020/11/19	0	0.00	1	208.00	208.00	-1	5,955	-0.02%
2020/11/18	0.2	203.00	3	201.50	203.00	-2.8	5,913	-0.05%
2020/11/17	1	204.00	15	204.53	205.50	-14	6,011	-0.23%
2020/11/16	6	201.58	2	200.00	202.00	4	6,079	0.07%
2020/11/12	0	0.00	6.3	200.66	202.00	-6.3	6,023	-0.10%
2020/11/11	0	0.00	1	195.50	195.00	-1	5,885	-0.02%
2020/11/10	1	191.50	3	194.00	193.00	-2	5,866	-0.03%
2020/11/06	1	196.50	1	193.00	194.50	0	6,009	0.00%
2020/11/05	3	192.50	0	0.00	189.50	3	5,996	0.05%
2020/11/04	1	189.00	0	0.00	192.00	1	5,991	0.02%
2020/11/02	2.2	185.12	1	185.00	188.00	1.2	6,107	0.02%
2020/10/30	6	190.42	26	189.87	190.00	-20	6,184	-0.32%
2020/10/29	9	195.89	3	195.67	195.00	6	6,153	0.10%
2020/10/28	5	204.50	2	202.50	200.50	3	6,284	0.05%
2020/10/27	1	198.00	6	202.08	203.00	-5	6,435	-0.08%
2020/10/22	0	0.00	14	194.36	194.50	-14	6,914	-0.20%
2020/10/16	2	195.00	0	0.00	195.00	2	7,338	0.03%
2020/10/14	0	0.00	5	194.50	194.00	-5	7,457	-0.07%
2020/10/13	1	194.00	3	193.00	194.50	-2	7,575	-0.03%
2020/10/12	0	0.00	0.1	196.00	196.00	-0.1	7,604	0.00%
2020/10/08	0	0.00	3	192.00	193.00	-3	7,574	-0.04%
2020/10/06	2	190.50	0	0.00	191.50	2	7,633	0.03%
2020/10/05	0	0.00	5	191.00	189.50	-5	7,735	-0.06%
2020/09/30	5	187.50	4	188.75	189.00	1	7,780	0.01%
2020/09/29	0.1	184.50	3	183.83	185.00	-2.9	7,853	-0.04%
2020/09/28	1	178.00	3	181.00	182.50	-2	7,926	-0.03%
2020/09/25	4	177.00	0	0.00	176.50	4	8,133	0.05%
2020/09/24	3	182.50	0	0.00	183.00	3	8,207	0.04%
2020/09/21	0	0.00	11	191.05	190.00	-11	8,367	-0.13%
2020/09/18	1	188.50	10	189.00	191.00	-9	8,586	-0.10%
2020/09/17	0	0.00	1	192.00	191.00	-1	8,638	-0.01%
2020/09/16	0	0.00	4	190.63	191.00	-4	8,829	-0.05%
2020/09/15	0	0.00	1	190.00	188.50	-1	8,983	-0.01%
2020/09/14	3	189.67	4	189.63	189.00	-1	9,198	-0.01%
2020/09/11	0	0.00	2	186.25	187.50	-2	9,408	-0.02%
2020/09/10	3	184.00	7	184.86	185.50	-4	9,502	-0.04%
2020/09/09	14	181.71	1	181.50	184.00	13	9,624	0.14%
2020/09/08	3	183.83	0	0.00	184.50	3	9,664	0.03%
2020/09/07	3	182.50	0	0.00	182.00	3	9,760	0.03%
2020/09/04	24	186.69	22	185.23	186.00	2	9,838	0.02%
2020/09/03	2	191.50	3	192.67	191.50	-1	9,881	-0.01%
2020/09/02	3	189.67	0	0.00	189.50	3	10,189	0.03%
2020/09/01	3	188.50	2	191.50	190.50	1	10,200	0.01%
2020/08/31	2	191.50	2	191.50	189.00	0	10,210	0.00%
2020/08/28	6	192.92	0	0.00	194.00	6	10,300	0.06%
2020/08/27	1	194.00	0	0.00	193.50	1	10,476	0.01%
2020/08/26	6	195.25	0	0.00	197.00	6	10,533	0.06%
2020/08/25	1	195.50	0	0.00	195.50	1	10,654	0.01%
2020/08/24	0	0.00	10	196.50	197.00	-10	10,689	-0.09%
2020/08/21	4	189.88	0	0.00	191.00	4	10,666	0.04%
2020/08/20	6	192.75	8	201.00	190.50	-2	10,526	-0.02%
2020/08/19	0	0.00	3	204.00	200.00	-3	10,394	-0.03%
2020/08/17	0	0.00	0.1	203.00	204.00	-0.1	10,355	0.00%
2020/08/13	2.1	200.29	20	199.45	201.50	-17.9	10,366	-0.17%
2020/08/12	2	197.25	1	198.00	198.50	1	10,322	0.01%
2020/08/11	1	199.50	1	199.00	199.50	0	10,220	0.00%
2020/08/10	3	200.33	0	0.00	201.50	3	10,180	0.03%
2020/08/07	8	200.88	3	200.50	200.50	5	10,186	0.05%
2020/08/05	18	204.53	9	207.11	204.50	9	10,186	0.09%
2020/08/04	11	206.09	1	205.00	207.50	10	10,090	0.10%
2020/08/03	5	201.60	4	202.38	202.50	1	9,991	0.01%
2020/07/31	5.1	200.00	1	201.50	200.00	4.1	9,801	0.04%
2020/07/30	4	199.50	7	199.57	197.50	-3	9,591	-0.03%
2020/07/29	1	186.00	0	0.00	191.00	1	9,357	0.01%
2020/07/27	0	0.00	2	188.75	188.50	-2	9,361	-0.02%
2020/07/24	9	186.83	5	184.50	184.50	4	9,299	0.04%
2020/07/23	3	189.67	0	0.00	190.00	3	9,220	0.03%
2020/07/22	4	191.25	4	192.50	192.50	0	9,198	0.00%
2020/07/21	0	0.00	4.2	187.64	185.50	-4.2	9,011	-0.05%
2020/07/20	6	180.50	0	0.00	182.00	6	8,932	0.07%
2020/07/17	0	0.00	1	188.50	184.00	-1	8,887	-0.01%
2020/07/16	0.2	183.50	32	184.81	185.00	-31.8	8,791	-0.36%
2020/07/15	5	185.00	3	184.83	184.50	2	8,756	0.02%
2020/07/14	8	184.13	1	184.50	185.00	7	8,739	0.08%
2020/07/13	5	185.30	17	184.74	186.50	-12	8,712	-0.14%
2020/07/10	8	181.94	8	180.94	183.50	0	8,784	0.00%
2020/07/09	3	182.00	2	183.00	180.50	1	8,750	0.01%
2020/07/08	12	179.38	1	180.00	179.50	11	8,643	0.13%
2020/07/07	2	176.00	13	176.35	175.00	-11	8,588	-0.13%
2020/07/06	1	177.50	54	172.85	176.50	-53	8,511	-0.62%
2020/07/03	17	169.32	9	170.00	169.50	8	8,319	0.10%
2020/07/02	10	163.55	0	0.00	165.50	10	8,224	0.12%
2020/07/01	2	169.75	13	169.46	169.50	-11	8,169	-0.13%
2020/06/30	9	169.11	210	168.30	167.50	-201	8,096	-2.48%	大賣/鉅額交易
2020/06/29	0	0.00	16	168.47	168.50	-16	8,034	-0.20%
2020/06/24	56	169.85	11	169.09	168.00	45	7,845	0.57%
2020/06/23	0	0.00	11	169.95	170.00	-11	7,789	-0.14%
2020/06/22	11	167.82	3	167.17	169.00	8	7,631	0.10%
2020/06/19	0	0.00	6	165.25	166.50	-6	7,541	-0.08%
2020/06/18	10	162.55	3	162.17	162.50	7	7,329	0.10%
2020/06/17	0	0.00	1.1	157.52	159.00	-1.1	7,188	-0.01%
2020/06/16	5	157.50	1	158.00	157.00	4	7,248	0.06%
2020/06/15	2	154.00	0	0.00	153.00	2	7,265	0.03%
2020/06/12	2	155.00	1	156.00	155.00	1	7,240	0.01%
2020/06/11	0	0.00	1.1	158.27	156.50	-1.1	7,220	-0.02%
2020/06/10	28	161.77	26	160.87	160.50	2	7,181	0.03%
2020/06/09	11	159.55	5	157.50	159.00	6	7,355	0.08%
2020/06/08	0	0.00	5.1	153.80	155.00	-5.1	7,223	-0.07%
2020/06/05	1	153.50	0	0.00	153.50	1	7,217	0.01%
2020/06/04	2	154.00	2	153.00	152.50	0	7,195	0.00%
2020/06/03	4	149.63	14	149.32	151.50	-10	7,156	-0.14%
2020/06/02	0	0.00	1	145.50	145.00	-1	6,973	-0.01%
2020/06/01	8	143.38	95	141.64	144.00	-87	6,888	-1.26%
2020/05/29	27	138.31	0	0.00	138.00	27	6,749	0.40%
2020/05/28	20	138.00	0	0.00	139.00	20	6,715	0.30%
2020/05/27	0	0.00	56	140.55	141.00	-56	6,761	-0.83%
2020/05/26	1	139.50	30	140.67	140.00	-29	6,808	-0.43%
2020/05/22	61	138.33	1	138.00	138.00	60	6,852	0.88%
2020/05/21	0	0.00	30.5	141.98	141.50	-30.5	6,869	-0.44%
2020/05/20	2	141.00	2	141.25	141.00	0	6,857	0.00%
2020/05/19	0	0.00	30	140.67	141.00	-30	6,855	-0.44%
2020/05/15	31	137.84	0	0.00	138.50	31	6,829	0.45%
2020/05/14	1	141.00	23	141.33	140.00	-22	6,788	-0.32%
2020/05/13	1	134.50	23	139.80	140.50	-22	6,751	-0.33%
2020/05/12	30	137.00	0	0.00	137.00	30	6,687	0.45%
2020/05/11	0	0.00	1	140.50	140.00	-1	6,679	-0.01%
2020/05/08	0	0.00	20	140.50	140.00	-20	6,704	-0.30%
2020/05/07	1	139.50	0	0.00	139.00	1	6,695	0.01%
2020/05/05	0	0.00	11	139.50	139.00	-11	6,692	-0.16%
2020/05/04	12	135.63	1	142.00	136.00	11	6,700	0.16%
2020/04/30	0	0.00	22	141.36	140.00	-22	6,627	-0.33%
2020/04/29	0.3	137.50	17	137.09	138.00	-16.7	6,460	-0.26%
2020/04/28	11	134.95	0	0.00	135.00	11	6,480	0.17%
2020/04/27	0	0.00	1	133.50	133.50	-1	6,652	-0.02%
2020/04/21	3	129.17	0	0.00	128.50	3	6,834	0.04%
2020/04/20	7	131.43	0	0.00	131.00	7	6,824	0.10%
2020/04/17	2.2	134.73	12	136.46	134.50	-9.8	6,786	-0.14%
2020/04/16	2	134.50	1	134.50	134.00	1	6,778	0.01%
2020/04/15	1	137.50	4	135.63	136.50	-3	6,857	-0.04%
2020/04/14	0	0.00	6	129.83	132.00	-6	6,752	-0.09%
2020/04/13	1	125.00	0	0.00	125.00	1	6,728	0.01%
2020/04/10	0	0.00	15	128.03	128.00	-15	6,762	-0.22%
2020/04/09	0	0.00	3	125.00	125.00	-3	6,768	-0.04%
2020/04/08	1	125.00	10	125.35	125.00	-9	6,739	-0.13%
2020/04/06	3	117.67	1	118.00	119.00	2	6,804	0.03%
2020/04/01	1	121.50	0	0.00	120.00	1	6,727	0.01%
2020/03/27	2	121.50	0	0.00	118.00	2	6,654	0.03%
2020/03/26	0	0.00	1	119.00	120.00	-1	6,631	-0.02%
2020/03/25	0	0.00	2	118.50	119.00	-2	6,698	-0.03%
2020/03/23	4	112.88	0	0.00	112.50	4	6,714	0.06%
2020/03/20	5	114.60	4	115.88	117.50	1	6,693	0.01%
2020/03/19	9	111.89	15	111.60	111.00	-6	6,643	-0.09%
2020/03/18	3	115.67	0	0.00	115.00	3	6,604	0.05%
2020/03/17	4	116.50	76.9	114.02	115.50	-72.9	6,554	-1.11%
2020/03/16	1.2	120.08	41	119.00	118.00	-39.8	6,460	-0.62%
2020/03/13	3	112.50	2	118.50	120.00	1	6,356	0.02%
2020/03/12	37	127.18	0	0.00	123.50	37	6,073	0.61%
2020/03/11	2	133.75	0	0.00	133.00	2	5,867	0.03%
2020/03/10	1	133.00	21	133.79	133.00	-20	5,832	-0.34%
2020/03/09	6	135.50	0	0.00	133.00	6	5,776	0.10%
2020/03/06	5	138.90	0	0.00	138.50	5	5,654	0.09%
2020/03/05	0	0.00	6	141.92	142.50	-6	5,654	-0.11%
2020/03/04	0	0.00	1	139.50	140.00	-1	5,743	-0.02%
2020/03/03	4	138.63	0	0.00	138.00	4	5,843	0.07%
2020/03/02	1	138.00	2	136.00	138.00	-1	5,835	-0.02%
2020/02/27	7	140.71	2	142.25	140.00	5	5,910	0.08%
2020/02/26	2	141.50	2	142.00	142.00	0	5,842	0.00%
2020/02/25	1	140.00	1	140.00	141.00	0	5,806	0.00%
2020/02/24	3	141.83	0	0.00	141.50	3	5,792	0.05%
2020/02/21	0	0.00	2	145.00	144.50	-2	5,787	-0.03%
2020/02/19	0	0.00	3	143.67	143.50	-3	5,833	-0.05%
2020/02/18	9	142.39	0	0.00	142.00	9	5,914	0.15%
2020/02/17	0	0.00	4	144.50	144.50	-4	5,893	-0.07%
2020/02/14	1	146.50	4	146.50	146.50	-3	5,939	-0.05%
2020/02/13	1	144.00	5	145.00	145.50	-4	5,910	-0.07%
2020/02/12	1	143.50	4	144.13	144.00	-3	5,916	-0.05%
2020/02/11	10	142.45	2	143.00	142.50	8	5,928	0.13%
2020/02/10	4	142.00	0	0.00	143.00	4	6,084	0.07%
2020/02/06	0	0.00	2.2	146.77	147.00	-2.2	6,445	-0.03%
2020/02/05	0	0.00	4	144.75	145.50	-4	6,521	-0.06%
2020/02/04	3	141.50	0	0.00	142.50	3	6,507	0.05%
2020/02/03	1	139.00	2	139.25	140.50	-1	6,618	-0.02%
2020/01/31	1	143.50	11	144.55	143.00	-10	6,656	-0.15%
2020/01/30	3	145.50	4	147.75	143.00	-1	6,897	-0.01%
2020/01/20	2	152.00	16	152.25	152.50	-14	6,756	-0.21%
2020/01/17	0	0.00	6	151.42	152.00	-6	6,685	-0.09%
2020/01/16	0.2	150.00	0	0.00	151.00	0.2	6,757	0.00%
2020/01/15	7	148.57	0	0.00	148.50	7	6,755	0.10%
2020/01/13	9	149.33	0.1	150.50	149.50	9	6,828	0.13%
2020/01/10	0	0.00	8	151.31	151.00	-8	6,891	-0.12%
2020/01/09	0	0.00	12	150.50	152.00	-12	6,880	-0.17%
2020/01/07	2	147.25	1	150.00	149.00	1	6,885	0.01%
2020/01/06	3	147.67	3	148.50	149.00	0	7,018	0.00%
2020/01/03	1	149.50	0	0.00	151.50	1	7,172	0.01%
2020/01/02	0	0.00	1	152.50	151.00	-1	7,145	-0.01%
2019/12/31	1	153.00	3	151.67	151.50	-2	7,212	-0.03%
2019/12/30	1	151.00	5	151.90	152.00	-4	7,322	-0.05%
2019/12/26	1	146.50	0	0.00	146.00	1	7,226	0.01%
2019/12/24	4	145.88	0	0.00	146.50	4	7,488	0.05%
2019/12/23	0	0.00	1	147.00	148.50	-1	7,697	-0.01%
2019/12/20	10	147.15	0	0.00	146.50	10	8,017	0.12%
2019/12/19	2	150.00	2	150.00	150.50	0	8,048	0.00%
2019/12/18	1	149.00	5	150.00	150.00	-4	8,014	-0.05%
2019/12/17	2	148.25	1	149.50	149.50	1	8,012	0.01%
2019/12/16	6	147.67	22	148.00	148.50	-16	7,995	-0.20%
2019/12/13	0	0.00	1.2	143.67	145.50	-1.2	7,920	-0.02%
2019/12/09	1	141.50	0	0.00	143.00	1	7,882	0.01%
2019/12/06	1	141.50	1	141.00	141.50	0	7,794	0.00%
2019/12/04	2.2	139.55	0	0.00	140.00	2.2	7,709	0.03%
2019/12/03	0.2	141.50	1	140.50	141.50	-0.8	7,734	-0.01%
2019/11/29	0	0.00	6	141.50	140.00	-6	7,695	-0.08%
2019/11/28	2	139.50	6	141.08	142.00	-4	7,588	-0.05%
2019/11/27	0	0.00	1	139.00	139.00	-1	7,523	-0.01%
2019/11/26	1	140.00	12	139.75	138.50	-11	7,516	-0.15%
2019/11/25	1	138.50	1.1	139.45	138.50	-0.1	7,374	0.00%
2019/11/22	3	137.00	3	138.00	138.50	0	7,445	0.00%
2019/11/21	2	135.00	0	0.00	137.50	2	7,509	0.03%
2019/11/20	2	137.50	0	0.00	137.00	2	7,488	0.03%
2019/11/19	0	0.00	13	138.81	139.50	-13	7,466	-0.17%
2019/11/15	2	134.00	0	0.00	133.50	2	7,406	0.03%
2019/11/14	1	135.00	0	0.00	134.50	1	7,315	0.01%
2019/11/13	15	136.23	0	0.00	135.50	15	7,322	0.20%
2019/11/12	1	137.50	0	0.00	138.50	1	7,271	0.01%
2019/11/11	0	0.00	6	139.75	138.00	-6	7,248	-0.08%
2019/11/08	1	139.00	0	140.50	139.50	1	7,220	0.01%
2019/11/07	3	137.83	1	140.50	139.50	2	7,145	0.03%
2019/11/06	0.2	140.50	9	141.89	140.50	-8.8	6,929	-0.13%
2019/11/05	3	137.50	5	139.30	141.00	-2	6,785	-0.03%
2019/11/04	0	0.00	2	134.50	134.50	-2	6,596	-0.03%
2019/11/01	7	134.07	1	134.00	133.50	6	6,568	0.09%
2019/10/31	1.2	135.42	2	135.75	134.00	-0.8	6,637	-0.01%
2019/10/30	3	135.00	4	135.13	135.50	-1	6,636	-0.02%
2019/10/29	21	134.90	1	135.00	134.00	20	6,593	0.30%
2019/10/28	0	0.00	1	141.00	140.50	-1	6,289	-0.02%
2019/10/25	1	139.00	3	140.00	139.50	-2	6,228	-0.03%
2019/10/24	0	0.00	13	139.08	139.50	-13	6,184	-0.21%
2019/10/23	3	137.00	2	137.00	137.50	1	6,128	0.02%
2019/10/22	2	136.50	1	136.00	136.50	1	6,120	0.02%
2019/10/18	0	0.00	2	136.00	136.50	-2	5,989	-0.03%
2019/10/17	1	132.50	0	0.00	134.00	1	5,908	0.02%
2019/10/15	2	132.25	1	132.00	133.00	1	5,871	0.02%
2019/10/14	1	127.00	6	132.50	133.00	-5	5,856	-0.09%
2019/10/09	8	128.44	2	128.75	127.00	6	5,664	0.11%
2019/10/08	0	0.00	3	131.50	131.50	-3	5,447	-0.06%
2019/10/07	0	0.00	1	133.00	133.50	-1	5,436	-0.02%
2019/10/04	7	132.07	5	131.50	131.50	2	5,370	0.04%
2019/10/03	1.2	133.17	0	0.00	133.00	1.2	5,228	0.02%
2019/10/02	2	133.50	2	134.50	134.50	0	5,192	0.00%
2019/10/01	8	132.81	0	0.00	134.00	8	5,106	0.16%
2019/09/27	3	132.67	1	132.50	132.50	2	4,987	0.04%
2019/09/26	10	135.70	0	0.00	134.00	10	4,848	0.21%
2019/09/25	17	138.12	2	137.25	136.00	15	4,679	0.32%
2019/09/24	5	143.00	0	0.00	143.00	5	4,409	0.11%
2019/09/23	1	146.00	1	146.00	146.00	0	4,318	0.00%
2019/09/20	15	145.50	0	0.00	145.50	15	4,329	0.35%
2019/09/19	0	0.00	24	148.27	148.50	-24	4,250	-0.56%
2019/09/18	1	147.50	0	0.00	146.50	1	4,300	0.02%
2019/09/16	10	144.95	0	0.00	147.00	10	4,436	0.23%
2019/09/11	12	144.96	0	0.00	146.00	12	4,530	0.26%
2019/09/09	0	0.00	0.5	147.50	147.50	-0.5	4,559	-0.01%
2019/09/06	0	0.00	12	148.42	148.50	-12	4,603	-0.26%
2019/09/05	0	0.00	5	147.50	147.50	-5	4,620	-0.11%
2019/09/03	0	0.00	1	146.00	146.00	-1	4,592	-0.02%
2019/08/30	1	146.50	7	146.57	146.50	-6	4,674	-0.13%
2019/08/29	0	0.00	4	144.50	143.50	-4	4,697	-0.09%
2019/08/28	1	145.00	0	0.00	144.50	1	4,739	0.02%
2019/08/27	1	145.50	0	0.00	145.50	1	4,837	0.02%
2019/08/26	21	145.31	1	145.00	145.00	20	4,872	0.41%
2019/08/23	11	148.95	0	0.00	148.50	11	4,880	0.23%
2019/08/22	1	149.50	1	150.00	149.50	0	4,935	0.00%
2019/08/20	1	151.00	15	151.57	152.00	-14	5,325	-0.26%
2019/08/19	1	147.00	0	0.00	148.00	1	5,406	0.02%
2019/08/16	4	146.88	0	0.00	146.50	4	5,531	0.07%
2019/08/15	0	0.00	1	147.50	147.50	-1	5,577	-0.02%
2019/08/08	2	150.50	5	151.50	150.50	-3	5,799	-0.05%
2019/08/07	0	0.00	11	150.00	149.50	-11	5,834	-0.19%
2019/08/06	22	147.23	0	0.00	148.50	22	5,902	0.37%
2019/08/05	9	148.94	10	152.50	148.50	-1	5,832	-0.02%
2019/08/02	17	149.38	6.1	150.27	152.50	10.9	5,845	0.19%
2019/08/01	8	153.50	25	154.96	153.00	-17	5,810	-0.29%
2019/07/31	1	152.00	0	0.00	151.50	1	5,702	0.02%
2019/07/29	1	149.50	2	150.25	150.00	-1	5,816	-0.02%
2019/07/26	0	0.00	1	151.50	150.50	-1	5,906	-0.02%
2019/07/25	2	150.25	0	0.00	149.50	2	5,956	0.03%
2019/07/24	0	0.00	7	151.29	151.50	-7	5,931	-0.12%
2019/07/23	1	150.00	0	0.00	149.50	1	5,877	0.02%
2019/07/22	1	148.00	2	148.50	148.00	-1	5,862	-0.02%
2019/07/19	1	149.50	2	149.50	148.00	-1	5,882	-0.02%
2019/07/18	13	147.38	0	0.00	147.50	13	5,889	0.22%
2019/07/17	12	151.17	0	0.00	150.00	12	5,804	0.21%
2019/07/15	2	151.00	0	0.00	154.50	2	5,707	0.04%
2019/07/12	11	151.91	0	0.00	151.00	11	5,673	0.19%
2019/07/11	27	153.50	26	153.15	152.00	1	5,683	0.02%
2019/07/10	10	151.25	0	0.00	151.50	10	5,659	0.18%
2019/07/09	16	151.94	2	151.75	151.00	14	5,691	0.25%
2019/07/08	20	153.25	1	153.00	154.00	19	5,758	0.33%
2019/07/05	10	154.50	0	0.00	155.00	10	5,834	0.17%
2019/07/04	0	0.00	3	153.50	155.00	-3	5,949	-0.05%
2019/07/03	3	153.00	1	153.00	152.00	2	5,980	0.03%
2019/07/02	3	155.17	0	0.00	155.00	3	6,103	0.05%
2019/07/01	5	159.00	13	160.38	160.50	-8	6,084	-0.13%
2019/06/28	2	156.50	1	156.50	157.50	1	6,021	0.02%
2019/06/27	0	0.00	1	156.50	156.00	-1	6,059	-0.02%
2019/06/26	1	154.00	1	154.50	153.00	0	6,104	0.00%
2019/06/25	4	154.88	0	0.00	155.00	4	6,109	0.07%
2019/06/21	1	159.00	1	159.00	159.50	0	6,074	0.00%
2019/06/19	0	0.00	9	157.22	158.00	-9	6,030	-0.15%
2019/06/17	0	0.00	12	152.33	153.00	-12	6,239	-0.19%
2019/06/13	0	0.00	1	151.50	150.50	-1	6,326	-0.02%
2019/06/12	2	151.50	1	151.50	151.50	1	6,386	0.02%
2019/06/10	0	0.00	1	151.50	151.50	-1	6,602	-0.02%
2019/06/06	2	147.50	2	149.00	148.00	0	6,907	0.00%
2019/06/05	0.1	146.50	0	0.00	146.00	0.1	6,915	0.00%
2019/06/04	6	149.67	3	150.67	149.50	3	6,928	0.04%
2019/06/03	1	148.00	1	147.00	148.00	0	6,907	0.00%
2019/05/31	2	142.00	0	0.00	142.50	2	6,862	0.03%
2019/05/30	0	0.00	2	144.00	142.50	-2	6,859	-0.03%
2019/05/27	1	138.50	1	140.00	140.00	0	6,841	0.00%
2019/05/24	1	138.00	2	139.50	140.00	-1	6,832	-0.01%
2019/05/22	5	141.30	4	140.63	140.50	1	6,709	0.01%
2019/05/21	3	143.50	82	143.80	143.00	-79	6,750	-1.17%
2019/05/17	0	0.00	6	143.00	142.50	-6	6,712	-0.09%
2019/05/15	10	149.50	0	0.00	147.50	10	6,796	0.15%
2019/05/14	8	148.44	1	148.00	149.00	7	6,880	0.10%
2019/05/10	1	150.50	0	0.00	150.50	1	6,939	0.01%
2019/05/09	2	153.75	1	151.50	151.00	1	6,955	0.01%
2019/05/08	2	152.50	2	154.25	155.50	0	6,990	0.00%
2019/05/07	0	0.00	2	156.25	155.50	-2	6,969	-0.03%
2019/05/06	21	155.21	0	0.00	153.50	21	7,030	0.30%
2019/05/03	11	158.95	1	160.50	160.50	10	7,026	0.14%
2019/05/02	17	159.53	3	160.83	159.50	14	7,058	0.20%
2019/04/30	0	0.00	10	162.50	162.50	-10	7,030	-0.14%
2019/04/29	0	0.00	1	162.00	162.00	-1	7,102	-0.01%
2019/04/25	0	0.00	2	161.25	162.50	-2	7,395	-0.03%
2019/04/24	3	159.33	1	159.50	160.00	2	7,468	0.03%
2019/04/22	0	0.00	1	160.00	160.00	-1	7,772	-0.01%
2019/04/19	11	159.05	1	160.50	159.00	10	7,897	0.13%
2019/04/18	1	161.00	1	161.00	161.00	0	8,008	0.00%
2019/04/17	1	163.00	1	162.00	162.00	0	8,229	0.00%
2019/04/16	2	161.50	1	161.50	162.00	1	8,448	0.01%
2019/04/15	2	163.25	1	162.00	162.00	1	8,716	0.01%
2019/04/12	1	163.50	5.1	162.51	163.00	-4.1	8,829	-0.05%
2019/04/11	1	164.00	3	165.50	165.50	-2	8,791	-0.02%
2019/04/10	3	164.67	3	165.50	166.00	0	8,729	0.00%
2019/04/09	3	163.33	1	164.00	164.00	2	8,641	0.02%
2019/04/08	1	162.00	24.2	163.77	165.00	-23.2	8,634	-0.27%
2019/04/03	1	159.00	1	158.50	160.00	0	8,495	0.00%
2019/04/02	1	156.50	1	157.00	157.50	0	8,453	0.00%
2019/04/01	2	156.75	1	159.50	156.00	1	8,408	0.01%
2019/03/29	11	157.95	1	158.50	159.00	10	8,306	0.12%
2019/03/28	1	160.50	0	0.00	161.50	1	8,347	0.01%
2019/03/27	5	161.50	0	0.00	162.50	5	8,437	0.06%
2019/03/26	0.2	161.00	11	161.00	162.00	-10.8	8,422	-0.13%
2019/03/22	1	161.00	1	160.00	161.50	0	8,319	0.00%
2019/03/21	1.1	159.05	2.1	158.60	160.50	-1.1	8,304	-0.01%
2019/03/20	1	154.50	11	155.00	155.50	-10	8,223	-0.12%
2019/03/19	1	153.50	10	152.50	154.50	-9	8,133	-0.11%
2019/03/18	0	0.00	1	151.00	151.50	-1	8,092	-0.01%
2019/03/14	0	0.00	10	148.50	150.00	-10	7,943	-0.13%
2019/03/13	5	148.00	8	146.94	148.00	-3	7,944	-0.04%
2019/03/12	32	147.05	8	146.63	144.00	24	7,799	0.31%
2019/03/11	1	152.50	2	152.50	152.00	-1	7,540	-0.01%
2019/03/07	1	153.00	1	154.00	153.50	0	7,733	0.00%
2019/03/06	1	152.50	0	0.00	154.50	1	7,897	0.01%
2019/03/04	1	157.50	4	159.00	157.00	-3	7,920	-0.04%
2019/02/27	0	0.00	0.1	153.00	153.50	-0.1	7,718	0.00%
2019/02/25	0	0.00	2	155.00	154.00	-2	7,714	-0.03%
2019/02/20	1	155.50	0	0.00	154.50	1	7,734	0.01%
2019/02/19	10	153.00	10	153.50	152.50	0	7,654	0.00%
2019/02/15	30	154.75	30	155.50	155.00	0	7,685	0.00%
2019/02/14	0	0.00	8	156.00	154.50	-8	7,670	-0.10%
2019/02/12	10	153.00	0	0.00	153.00	10	7,515	0.13%
2019/02/11	40	151.13	40	151.63	151.50	0	7,536	0.00%
2019/01/30	0	0.00	1	150.00	151.00	-1	7,521	-0.01%
2019/01/29	21	148.29	0	0.00	149.00	21	7,570	0.28%
2019/01/28	8	152.00	5.3	151.50	152.00	2.7	7,533	0.04%
2019/01/25	0	0.00	1.1	154.00	154.00	-1.1	7,685	-0.01%
2019/01/24	2	152.25	2	152.50	152.50	0	7,789	0.00%
2019/01/23	0	0.00	0.1	149.50	149.50	-0.1	8,076	0.00%
2019/01/21	30	152.50	34	151.54	152.00	-4	8,306	-0.05%
2019/01/18	0	0.00	4	148.75	150.50	-4	8,328	-0.05%
2019/01/17	17	148.79	19	149.34	150.00	-2	8,329	-0.02%
2019/01/16	0	0.00	1.1	150.36	149.50	-1.1	8,293	-0.01%
2019/01/15	65	148.45	80.1	147.86	150.00	-15.1	8,237	-0.18%
2019/01/14	6	142.33	5	142.50	142.00	1	8,030	0.01%
2019/01/11	15	142.00	1	143.50	142.00	14	8,003	0.17%
2019/01/10	0	0.00	26	144.23	145.00	-26	7,900	-0.33%
2019/01/09	18.1	143.59	37	143.18	144.50	-18.9	7,862	-0.24%
2019/01/08	5	138.50	29	140.12	140.50	-24	7,698	-0.31%
2019/01/07	21.2	137.33	53	135.65	138.00	-31.8	7,555	-0.42%
2019/01/04	0	0.00	24	131.19	131.00	-24	7,460	-0.32%
2019/01/03	1	129.00	60	130.00	130.00	-59	7,520	-0.78%
2019/01/02	180	128.14	0	0.00	127.00	180	7,561	2.38%	大買/鉅額交易
2018/12/28	0	0.00	3	128.83	129.50	-3	7,724	-0.04%
2018/12/27	1	127.50	0	0.00	127.50	1	7,887	0.01%
2018/12/25	33	126.94	2	127.00	127.00	31	8,121	0.38%
2018/12/24	1	128.00	1	128.00	128.00	0	8,272	0.00%
2018/12/22	30	127.00	0	0.00	128.50	30	8,506	0.35%
2018/12/21	31	129.08	0	0.00	128.00	31	9,013	0.34%
2018/12/20	1	133.00	5	133.00	133.00	-4	9,149	-0.04%
2018/12/19	2	132.50	16	132.97	132.50	-14	9,063	-0.15%
2018/12/18	0	0.00	31	130.00	132.00	-31	9,055	-0.34%
2018/12/17	0	0.00	20	130.88	131.00	-20	9,118	-0.22%
2018/12/14	1	131.00	17	129.94	131.50	-16	9,179	-0.17%
2018/12/13	1	131.00	16.2	130.07	131.00	-15.2	9,134	-0.17%
2018/12/12	0	0.00	3	129.33	128.50	-3	9,064	-0.03%
2018/12/11	1	129.50	0	0.00	128.00	1	9,172	0.01%
2018/12/10	1	127.50	1	126.50	126.50	0	9,250	0.00%
2018/12/07	1	127.00	0	0.00	127.50	1	9,297	0.01%
2018/12/06	14	126.96	1	127.00	127.50	13	9,369	0.14%
2018/12/05	7	128.50	1	128.50	129.00	6	9,360	0.06%
2018/12/04	2	128.75	1	129.50	130.00	1	9,435	0.01%
2018/12/03	2	128.50	8	130.00	130.00	-6	9,468	-0.06%
2018/11/30	7	127.43	10	130.00	130.00	-3	9,397	-0.03%
2018/11/29	0	0.00	16	130.13	128.50	-16	9,248	-0.17%
2018/11/28	0	0.00	1	128.50	128.00	-1	9,158	-0.01%
2018/11/27	1	126.00	4	124.63	126.50	-3	9,194	-0.03%
2018/11/26	1	121.00	4	122.63	122.00	-3	9,369	-0.03%
2018/11/23	3.2	119.91	2	119.50	120.00	1.2	9,678	0.01%
2018/11/22	3	123.67	10	122.50	121.00	-7	10,201	-0.07%
2018/11/21	1	124.00	1	125.50	125.50	0	10,420	0.00%
2018/11/20	3	125.33	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%
2018/11/16	0	0.00	1	127.00	128.50	-1	10,284	-0.01%
2018/11/15	2	127.25	0	0.00	127.50	2	10,238	0.02%
2018/11/13	11	128.23	1	126.00	129.00	10	10,116	0.10%
2018/11/12	0	0.00	1	129.00	128.50	-1	10,074	-0.01%
2018/11/09	0	0.00	1	129.00	128.00	-1	10,063	-0.01%
2018/11/08	1	130.00	16.2	130.98	130.00	-15.2	10,040	-0.15%
2018/11/07	1	126.50	1	127.50	130.00	0	10,001	0.00%
2018/11/06	1	125.50	0	0.00	127.50	1	9,993	0.01%
2018/11/05	0.2	129.00	1	128.00	129.00	-0.8	9,888	-0.01%
2018/11/02	0	0.00	11	129.36	129.00	-11	9,831	-0.11%
2018/11/01	0	0.00	4.3	129.93	130.00	-4.3	9,705	-0.04%
2018/10/31	1	129.00	5	129.00	130.00	-4	9,490	-0.04%
2018/10/30	1	122.50	4	124.50	125.00	-3	9,097	-0.03%
2018/10/29	1	120.00	2	120.00	119.50	-1	8,878	-0.01%
2018/10/26	0	0.00	8	121.31	121.50	-8	8,811	-0.09%
2018/10/25	4	122.13	6	121.42	121.50	-2	8,785	-0.02%
2018/10/24	3	121.33	2	123.00	123.00	1	8,712	0.01%
2018/10/23	2	120.25	1	120.00	120.00	1	8,660	0.01%
2018/10/22	0	0.00	3	121.83	122.50	-3	8,704	-0.03%
2018/10/19	13	119.58	13	118.62	118.50	0	8,672	0.00%
2018/10/17	1	119.00	1	122.00	117.00	0	8,641	0.00%
2018/10/16	1	118.50	0	0.00	119.00	1	8,558	0.01%
2018/10/15	2	117.25	1	118.50	117.00	1	8,498	0.01%
2018/10/12	1	118.50	6	117.83	118.50	-5	8,417	-0.06%
2018/10/11	3	110.17	1	109.00	111.50	2	8,264	0.02%
2018/10/09	1.3	116.69	2	118.00	117.50	-0.7	8,067	-0.01%
2018/10/08	32	115.00	30	115.50	114.50	2	8,002	0.02%
2018/10/05	2	118.25	0	0.00	118.50	2	7,868	0.03%
2018/10/04	1	122.50	0	0.00	123.50	1	7,750	0.01%
2018/10/03	3	125.67	11	124.50	125.00	-8	7,668	-0.10%
2018/10/02	2	126.75	1	130.00	128.00	1	7,578	0.01%
2018/10/01	7	131.36	2	130.75	129.50	5	7,478	0.07%
2018/09/28	12	130.71	12.2	130.43	131.00	-0.2	7,307	0.00%
2018/09/27	5.1	125.00	1	125.50	125.50	4.1	6,958	0.06%
2018/09/26	1	121.00	0	0.00	119.50	1	6,730	0.01%
2018/09/25	100	120.47	0	0.00	120.00	100	6,701	1.49%
2018/09/21	0.1	119.00	0	0.00	119.00	0.1	6,672	0.00%
2018/09/19	5	119.00	0	0.00	119.50	5	6,571	0.08%
2018/09/18	10	120.00	5.2	120.48	120.00	4.8	6,572	0.07%
2018/09/17	1	118.50	6	118.92	120.00	-5	6,529	-0.08%
2018/09/14	2.1	117.31	0	0.00	116.50	2.1	6,406	0.03%
2018/09/13	0	0.00	2	116.75	116.00	-2	6,389	-0.03%
2018/09/12	0.1	117.00	11	116.50	116.50	-11	6,347	-0.17%
2018/09/10	24	118.46	18	119.28	119.50	6	6,288	0.10%
2018/09/07	2.3	120.28	1	120.50	120.50	1.3	6,297	0.02%
2018/09/06	0	0.00	2	121.25	121.50	-2	6,211	-0.03%
2018/09/05	25	122.90	8.2	122.37	122.00	16.8	6,193	0.27%
2018/09/04	2.1	123.76	8	124.06	124.00	-5.9	6,157	-0.10%
2018/09/03	11	120.55	10	121.50	121.50	1	6,137	0.02%
2018/08/31	5.2	122.40	14	122.86	123.00	-8.8	6,083	-0.14%
2018/08/30	32	120.72	25	122.12	121.00	7	5,859	0.12%
2018/08/29	29	119.21	23	119.67	118.50	6	5,525	0.11%
2018/08/28	4	111.13	5	111.00	112.00	-1	4,938	-0.02%
2018/08/24	1.2	105.00	58	104.08	104.50	-56.9	4,706	-1.21%
2018/08/23	0	0.00	2	106.25	106.50	-2	4,798	-0.04%
2018/08/22	2	105.50	0	0.00	106.00	2	4,803	0.04%
2018/08/21	1	105.50	0	0.00	105.50	1	4,773	0.02%
2018/08/20	0.2	106.00	0	0.00	105.00	0.2	4,785	0.00%
2018/08/17	0	0.00	1	105.00	105.00	-1	4,808	-0.02%
2018/08/13	0	0.00	3	105.67	105.00	-3	4,806	-0.06%
2018/08/10	1	106.50	0	0.00	106.00	1	4,780	0.02%
2018/08/08	0	0.00	1	109.50	109.50	-1	4,738	-0.02%
2018/08/03	0	0.00	0.2	108.50	108.00	-0.2	4,818	0.00%
2018/08/02	1.2	106.58	2	107.25	106.50	-0.8	4,838	-0.02%
2018/08/01	4	106.00	1	107.00	107.50	3	4,820	0.06%
2018/07/31	2	104.50	4	105.75	106.50	-2	4,848	-0.04%
2018/07/30	10	104.80	1	107.00	104.50	9	4,968	0.18%
2018/07/27	1	108.00	6	106.92	108.00	-5	4,951	-0.10%
2018/07/26	1	105.00	20	105.50	104.50	-19	5,047	-0.38%
2018/07/25	10	103.50	0	0.00	103.50	10	5,140	0.19%
2018/07/24	0	0.00	23	104.46	104.50	-23	5,268	-0.44%
2018/07/23	0	0.00	1.5	104.17	104.00	-1.5	5,378	-0.03%
2018/07/19	3	103.33	0	0.00	103.00	3	5,549	0.05%
2018/07/18	0	0.00	13	104.15	105.00	-13	5,671	-0.23%
2018/07/13	3	104.50	0	0.00	105.00	3	5,909	0.05%
2018/07/10	0.2	103.00	0	0.00	102.50	0.2	5,980	0.00%
2018/07/09	1	102.00	0	0.00	102.00	1	6,078	0.02%
2018/07/06	5.3	99.46	1	99.30	99.20	4.3	6,187	0.07%
2018/07/05	27	98.99	0	0.00	98.90	27	6,144	0.44%
2018/07/04	4	103.00	0	0.00	101.50	4	6,001	0.07%
2018/07/03	1	104.00	0	0.00	104.00	1	5,982	0.02%
2018/07/02	20	105.50	1	105.50	104.50	19	5,999	0.32%
2018/06/29	3	108.00	5	109.50	109.50	-2	5,980	-0.03%
2018/06/28	2.1	107.98	2	107.00	107.00	0.1	5,902	0.00%
2018/06/26	3	107.67	1	108.50	108.00	2	5,854	0.03%
2018/06/25	1	110.50	1	110.00	110.00	0	5,815	0.00%
2018/06/22	0	0.00	1	110.00	110.50	-1	5,854	-0.02%
2018/06/21	0	0.00	1	111.00	110.50	-1	5,847	-0.02%
2018/06/20	1	111.00	1	111.00	111.00	0	5,962	0.00%
2018/06/19	1	111.00	0	0.00	110.50	1	6,028	0.02%
2018/06/14	1	115.00	0	0.00	114.00	1	6,025	0.02%
2018/06/13	0	0.00	1	117.00	117.00	-1	6,070	-0.02%
2018/06/12	1	116.50	0	0.00	115.00	1	6,134	0.02%
2018/06/11	0	0.00	2	116.75	116.50	-2	6,112	-0.03%
2018/06/08	0	0.00	1	113.50	113.50	-1	6,015	-0.02%
2018/06/06	1	113.00	16.4	113.01	113.00	-15.4	6,038	-0.26%
2018/06/05	6	112.67	0	0.00	112.00	6	6,142	0.10%
2018/06/04	5.2	113.92	0	0.00	114.50	5.2	6,145	0.08%
2018/06/01	0.2	114.50	0	0.00	114.50	0.2	6,148	0.00%
2018/05/31	26	112.31	31	111.08	111.00	-5	6,123	-0.08%
2018/05/30	3	112.00	0	0.00	112.00	3	6,035	0.05%
2018/05/29	1	113.50	1	114.00	114.50	0	6,049	0.00%
2018/05/28	9	114.00	9	113.50	113.50	0	6,090	0.00%
2018/05/25	200	114.66	0	0.00	115.00	200	6,139	3.26%	大買/鉅額交易
2018/05/24	11	112.45	10	112.50	112.50	1	6,122	0.02%
2018/05/23	3	112.67	0	0.00	112.50	3	6,122	0.05%
2018/05/22	1	114.50	0	0.00	114.50	1	6,103	0.02%
2018/05/21	0	0.00	1	117.50	117.50	-1	6,146	-0.02%
2018/05/18	0	0.00	1	114.50	114.00	-1	6,069	-0.02%
2018/05/17	11.2	114.99	9	113.67	113.50	2.2	6,104	0.04%
2018/05/15	12	115.17	28	115.64	115.00	-16	6,121	-0.26%
2018/05/14	10.2	115.51	15	115.50	115.50	-4.8	6,168	-0.08%
2018/05/11	18	115.00	17	115.76	114.00	1	6,146	0.02%
2018/05/10	10	114.75	10	115.00	115.00	0	6,092	0.00%
2018/05/09	2	112.50	2	113.50	113.00	0	6,041	0.00%
2018/05/08	2	114.50	5	114.40	114.50	-3	6,026	-0.05%
2018/05/07	2	109.50	2.2	110.27	112.00	-0.2	5,916	0.00%
2018/05/04	13	102.15	21	106.00	107.00	-8	5,781	-0.14%
2018/05/03	20.2	104.95	23.9	104.29	104.00	-3.7	5,706	-0.06%
2018/05/02	3	108.50	4	108.63	108.00	-1	5,589	-0.02%
2018/04/30	18	108.11	12	108.17	108.00	6	5,522	0.11%
2018/04/27	16	110.50	4	110.00	110.00	12	5,526	0.22%
2018/04/26	21	109.81	20	109.50	110.00	1	5,608	0.02%
2018/04/25	2	112.00	0	0.00	111.50	2	5,573	0.04%
2018/04/24	3	110.67	5	110.80	111.50	-2	5,640	-0.04%
2018/04/23	18	117.11	8	114.81	114.50	10	5,572	0.18%
2018/04/20	2	118.25	0	0.00	119.00	2	5,540	0.04%
2018/04/19	12	119.58	50	119.80	120.00	-38	5,458	-0.70%
2018/04/18	2	118.00	0	0.00	120.00	2	5,417	0.04%
2018/04/17	2	120.01	2	120.50	120.00	0	5,419	0.00%
2018/04/16	1	121.50	1	121.50	121.50	0	5,386	0.00%
2018/04/13	5	120.50	0	0.00	120.50	5	5,338	0.09%
2018/04/12	3	123.50	1	123.00	123.50	2	5,212	0.04%
2018/04/11	1.2	126.67	0	0.00	126.50	1.2	5,060	0.02%
2018/04/02	0	0.00	1	131.00	130.00	-1	5,126	-0.02%
2018/03/31	4	130.50	0	0.00	130.50	4	5,146	0.08%
2018/03/30	6	130.92	0	0.00	130.00	6	5,152	0.12%
2018/03/29	3	129.50	0	0.00	130.00	3	5,147	0.06%
2018/03/27	3	129.50	7	130.50	131.50	-4	5,139	-0.08%
2018/03/26	6	126.50	0	0.00	127.00	6	5,070	0.12%
2018/03/23	2	128.00	3	128.00	128.00	-1	4,954	-0.02%
2018/03/22	7	131.57	1	130.00	130.00	6	4,823	0.12%
2018/03/21	4	133.50	0	0.00	132.50	4	4,751	0.08%
2018/03/20	6	132.42	3	132.67	132.00	3	4,792	0.06%
2018/03/19	0	0.00	1	136.00	134.50	-1	4,704	-0.02%
2018/03/16	1	136.50	0	0.00	136.00	1	4,649	0.02%
2018/03/15	0	0.00	1	136.50	136.50	-1	4,569	-0.02%
2018/03/14	1	137.00	0	0.00	136.50	1	4,574	0.02%
2018/03/13	2	136.50	0	0.00	137.00	2	4,595	0.04%
2018/03/12	4	135.50	0	0.00	135.50	4	4,581	0.09%
2018/03/09	1	137.00	1	136.50	135.50	0	4,492	0.00%
2018/03/08	1	137.50	0	0.00	137.00	1	4,425	0.02%
2018/03/07	1	136.50	0	0.00	137.00	1	4,389	0.02%
2018/03/06	0	0.00	1	139.50	140.00	-1	4,380	-0.02%
2018/03/01	1	140.00	0	0.00	139.50	1	4,601	0.02%
2018/02/27	0	0.00	2	140.00	139.00	-2	4,674	-0.04%
2018/02/26	1.1	140.00	0	0.00	139.50	1.1	4,733	0.02%
2018/02/23	4	137.63	1	137.50	138.00	3	4,763	0.06%
2018/02/22	1	137.50	0	0.00	137.50	1	4,908	0.02%
2018/02/21	2	137.25	0.2	141.00	137.50	1.8	4,918	0.04%
2018/02/12	10	135.00	0	0.00	135.00	10	4,873	0.21%
2018/02/09	1	132.50	1	134.50	134.50	0	4,935	0.00%
2018/02/08	1	138.00	0	0.00	137.00	1	4,890	0.02%
2018/02/07	7	138.43	1	138.00	137.00	6	4,959	0.12%
2018/02/06	1	137.00	1	138.50	138.50	0	4,932	0.00%
2018/02/05	4	145.00	0	0.00	145.00	4	4,842	0.08%
2018/02/02	0	0.00	2	146.25	147.00	-2	4,851	-0.04%
2018/02/01	1.2	147.42	2	147.50	147.00	-0.8	4,923	-0.02%
2018/01/31	1	147.00	2	148.00	147.00	-1	5,023	-0.02%
2018/01/30	0	0.00	1	146.00	146.00	-1	5,010	-0.02%
2018/01/29	6	145.92	5	146.10	146.50	1	5,007	0.02%
2018/01/26	0	0.00	1	148.50	147.50	-1	4,981	-0.02%
2018/01/25	1.2	149.67	1	147.50	147.50	0.2	5,045	0.00%
2018/01/23	0	0.00	10	148.00	147.50	-10	5,113	-0.20%
2018/01/22	0	0.00	5	146.70	149.00	-5	4,988	-0.10%
2018/01/19	6.2	144.16	1.3	144.38	144.50	4.9	4,846	0.10%
2018/01/18	0	142.00	3	140.67	143.00	-3	4,788	-0.06%
2018/01/16	7	138.14	2	139.25	140.00	5	4,687	0.11%
2018/01/15	0	0.00	4	136.50	137.00	-4	4,663	-0.09%
2018/01/12	2	136.25	0	0.00	136.50	2	4,699	0.04%
2018/01/11	4	136.63	0	0.00	136.50	4	4,674	0.09%
2018/01/09	0	0.00	1	140.00	140.00	-1	4,728	-0.02%
2018/01/05	0	0.00	1	140.50	140.50	-1	5,034	-0.02%
2018/01/04	1	139.00	0	0.00	139.00	1	5,129	0.02%
2018/01/03	8	138.25	0	0.00	139.00	8	5,157	0.16%
2018/01/02	2	140.75	2	142.00	141.00	0	5,128	0.00%