台達電 (2308)-日盛-新莊券商分點個股進出

台股 » 個股 » 台達電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台達電

(2308)

可現股當沖

股價
327.5
漲跌
▲18.0
漲幅
+5.82%
成交量
21,676張
產業
上市電子零組件類股
2200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－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/07	1.1	293.03	0	0.00	294.00	1.1	5,841	0.02%
2023/04/06	1.2	294.33	0	0.00	294.50	1.2	5,812	0.02%
2023/03/31	0	0.00	6	300.50	301.00	-6	5,773	-0.10%
2023/03/30	2	295.50	0	0.00	295.50	2	5,729	0.03%
2023/03/29	1	295.00	0.2	296.67	295.50	0.8	5,736	0.01%
2023/03/27	0	0.00	2	299.50	300.00	-2	5,663	-0.04%
2023/03/24	0	0.00	5.2	299.15	300.50	-5.2	5,686	-0.09%
2023/03/22	1	294.00	0	0.00	295.00	1	5,693	0.02%
2023/03/21	0	0.00	2	293.50	293.00	-2	5,745	-0.03%
2023/03/17	1	287.00	0	0.00	286.50	1	5,758	0.02%
2023/03/16	0.1	286.64	0	0.00	286.50	0.1	5,757	0.00%
2023/03/14	1.4	287.53	0.1	287.00	285.00	1.3	5,821	0.02%
2023/03/13	0	288.50	1	289.62	292.00	-1	5,739	-0.02%
2023/03/10	3.1	289.85	0	291.00	290.00	3.1	5,743	0.05%
2023/03/09	1	297.00	0	0.00	295.50	1	5,756	0.02%
2023/03/08	1	297.09	0	0.00	298.50	1	5,826	0.02%
2023/03/07	1	306.50	7	302.36	301.50	-6	5,820	-0.10%
2023/03/06	2.1	290.95	1	292.00	290.00	1.1	5,662	0.02%
2023/03/02	1	288.99	0	0.00	289.50	1	5,714	0.02%
2023/03/01	0.2	286.00	0	0.00	289.50	0.2	5,716	0.00%
2023/02/24	3.2	288.01	4	288.00	286.50	-0.8	5,699	-0.01%
2023/02/23	8.4	290.85	0	0.00	290.00	8.4	5,649	0.15%
2023/02/22	1.2	291.28	0	0.00	290.00	1.2	5,588	0.02%
2023/02/17	1	294.00	0	0.00	294.50	1	5,784	0.02%
2023/02/16	1	300.00	1	298.00	299.00	0	5,823	0.00%
2023/02/15	1.1	292.97	0	0.00	293.00	1.1	5,936	0.02%
2023/02/14	0	0.00	1	295.00	294.00	-1	5,917	-0.02%
2023/02/10	1	291.50	1	294.00	294.00	0	5,965	0.00%
2023/02/09	1.2	290.71	0	0.00	292.00	1.2	5,975	0.02%
2023/02/06	0	0.00	1	298.00	297.00	-1	5,927	-0.02%
2023/02/03	0.1	300.00	5	300.30	301.50	-4.9	5,966	-0.08%
2023/02/02	0	0.00	3	297.00	298.00	-3	5,943	-0.05%
2023/02/01	0	0.00	2	291.25	294.50	-2	5,918	-0.03%
2023/01/30	1.4	285.86	2	291.00	288.50	-0.6	5,870	-0.01%
2023/01/17	0.6	284.29	0.3	285.50	286.00	0.3	5,796	0.01%
2023/01/13	0	278.50	0.1	279.50	277.50	-0.1	5,821	0.00%
2023/01/12	1	280.00	0.3	284.67	277.00	0.7	5,840	0.01%
2023/01/09	0	278.00	1	278.51	283.00	-1	5,912	-0.02%
2023/01/06	2.2	273.80	1	272.00	272.00	1.2	5,888	0.02%
2023/01/05	0.4	279.99	0	0.00	278.50	0.4	5,870	0.01%
2022/12/28	0.1	279.00	1	279.00	282.50	-0.9	6,219	-0.01%
2022/12/26	0	0.00	3	282.50	282.00	-3	6,244	-0.05%
2022/12/23	0.1	280.06	15	282.00	281.00	-14.9	6,314	-0.24%
2022/12/22	0.1	286.50	0	0.00	286.50	0.1	6,337	0.00%
2022/12/21	0.1	284.50	0	0.00	283.50	0.1	6,394	0.00%
2022/12/20	2.2	285.81	0.3	285.00	283.00	1.9	6,408	0.03%
2022/12/19	0	289.00	1	289.00	290.00	-1	6,432	-0.02%
2022/12/16	2	291.50	0	0.00	291.00	2	6,428	0.03%
2022/12/14	0	0.00	2	295.50	295.50	-2	6,367	-0.03%
2022/12/13	1.1	292.91	0.1	293.50	291.50	1.1	6,326	0.02%
2022/12/12	2	291.50	0	0.00	293.50	2	6,268	0.03%
2022/12/09	1	295.50	1	295.50	294.50	0	6,337	0.00%
2022/12/07	3.1	294.65	0.1	295.00	294.50	3	6,355	0.05%
2022/12/05	0	0.00	0	302.00	302.50	0	6,325	0.00%
2022/12/02	4	302.75	8	304.81	305.00	-4	6,404	-0.06%
2022/12/01	5.2	303.53	17.1	303.74	305.00	-11.9	6,403	-0.19%
2022/11/30	10	299.50	3	300.67	302.00	7	6,349	0.11%
2022/11/29	0	0.00	0.2	295.00	298.00	-0.2	6,266	0.00%
2022/11/28	2	294.00	0	0.00	293.00	2	6,246	0.03%
2022/11/25	0.2	301.00	0	0.00	302.00	0.2	6,239	0.00%
2022/11/24	0	0.00	9	299.44	302.00	-9	6,203	-0.15%
2022/11/23	0	0.00	7	296.00	295.50	-7	6,181	-0.11%
2022/11/17	1	292.00	0	0.00	292.00	1	6,157	0.02%
2022/11/16	2	293.00	0.3	289.35	288.50	1.7	6,191	0.03%
2022/11/15	0	291.00	4.3	290.45	293.00	-4.3	6,108	-0.07%
2022/11/14	0.2	284.00	0	0.00	285.50	0.2	5,980	0.00%
2022/11/11	2	282.50	8.5	280.28	283.50	-6.5	5,919	-0.11%
2022/11/08	3	274.00	2	274.25	274.00	1	5,811	0.02%
2022/11/02	2	265.75	3	265.03	268.50	-1	5,982	-0.02%
2022/11/01	0	0.00	3	259.50	261.00	-3	5,890	-0.05%
2022/10/31	1	257.00	1	258.00	257.50	0	5,861	0.00%
2022/10/28	3	259.50	4	262.88	258.00	-1	5,930	-0.02%
2022/10/27	3	259.67	1	259.50	258.00	2	5,946	0.03%
2022/10/26	2	255.25	0	0.00	256.00	2	6,026	0.03%
2022/10/25	4	257.88	4	258.25	259.50	0	5,989	0.00%
2022/10/21	1.5	266.67	1	270.00	267.00	0.5	6,001	0.01%
2022/10/20	2.1	261.54	4	263.84	265.50	-2	5,987	-0.03%
2022/10/19	0	0.00	3	270.83	268.00	-3	5,926	-0.05%
2022/10/18	27.5	274.06	32.2	270.97	272.50	-4.7	5,938	-0.08%
2022/10/17	6.1	269.47	4	269.63	268.50	2.1	5,911	0.04%
2022/10/14	2	268.00	1.1	267.14	266.00	0.9	5,871	0.02%
2022/10/13	3	267.67	5	266.80	268.00	-2	5,867	-0.03%
2022/10/12	0.1	269.50	0	0.00	272.00	0.1	5,811	0.00%
2022/10/11	1	266.50	0.2	267.00	264.50	0.8	5,770	0.01%
2022/10/07	3.1	279.27	3.4	277.19	275.00	-0.3	5,720	-0.01%
2022/10/06	3	277.67	16.4	277.80	278.50	-13.4	5,778	-0.23%
2022/10/05	2	262.75	2	265.00	269.50	0	5,777	0.00%
2022/10/04	2	255.00	3.2	259.13	258.50	-1.2	5,738	-0.02%
2022/09/30	1.1	249.19	1	245.00	253.00	0.1	5,806	0.00%
2022/09/29	3.1	254.31	3	252.50	252.50	0.1	5,831	0.00%
2022/09/28	4	256.25	2	252.50	252.00	2	5,843	0.03%
2022/09/27	2	260.00	2	262.25	262.00	0	5,842	0.00%
2022/09/26	3	260.50	4	261.63	260.50	-1	5,877	-0.02%
2022/09/23	1	266.00	1	267.50	266.50	0	5,917	0.00%
2022/09/22	2	262.00	3	265.50	270.00	-1	5,978	-0.02%
2022/09/21	1	268.00	0	0.00	267.00	1	6,024	0.02%
2022/09/15	1	266.00	1	271.00	270.50	0	6,167	0.00%
2022/09/14	0	0.00	2	270.00	268.00	-2	6,154	-0.03%
2022/09/13	1	271.00	0.4	268.50	269.00	0.6	6,135	0.01%
2022/09/12	2	269.00	0.1	269.00	270.00	2	6,119	0.03%
2022/09/08	2	257.50	0	0.00	268.00	2	6,155	0.03%
2022/09/07	1	256.00	0	0.00	257.00	1	6,129	0.02%
2022/09/06	0	257.50	0	0.00	257.50	0	6,134	0.00%
2022/09/01	2.1	256.93	2	259.00	258.50	0.1	6,131	0.00%
2022/08/31	5	260.81	4.1	262.49	263.00	1	6,065	0.02%
2022/08/29	2	261.50	3	262.83	262.50	-1	6,025	-0.02%
2022/08/26	0	0.00	0.1	269.00	268.00	-0.1	5,979	0.00%
2022/08/25	3	266.67	4	267.50	268.00	-1	5,937	-0.02%
2022/08/24	3	267.83	3	266.50	267.00	0	5,926	0.00%
2022/08/23	5	265.70	5.7	265.89	266.00	-0.7	5,986	-0.01%
2022/08/22	2	270.50	2	269.50	269.50	0	5,968	0.00%
2022/08/17	0	0.00	0.3	271.50	272.50	-0.3	6,006	0.00%
2022/08/16	1	271.50	1	271.50	272.50	0	5,963	0.00%
2022/08/15	0	271.50	4.3	272.06	274.00	-4.3	5,951	-0.07%
2022/08/12	8.1	266.19	5	267.50	267.00	3.1	5,913	0.05%
2022/08/11	5.1	268.61	3	271.17	272.50	2.1	5,864	0.03%
2022/08/10	0	0.00	6.1	268.21	272.00	-6.1	5,811	-0.10%
2022/08/09	3	263.17	3	265.83	265.00	0	5,751	0.00%
2022/08/08	1	264.00	1.1	262.55	264.50	-0.1	5,692	0.00%
2022/08/05	3	263.50	6	263.58	262.50	-3	5,722	-0.05%
2022/08/04	6	261.00	5	262.00	261.00	1	5,712	0.02%
2022/08/03	0	0.00	6	262.33	264.00	-6	5,587	-0.11%
2022/08/02	3	254.67	8.1	257.29	258.50	-5.1	5,541	-0.09%
2022/07/29	6	258.25	5.1	258.29	258.00	1	5,489	0.02%
2022/07/28	0	0.00	16.1	262.76	262.00	-16.1	5,405	-0.30%
2022/07/27	0	0.00	1.1	252.00	254.00	-1.1	5,264	-0.02%
2022/07/26	0	250.00	0	0.00	249.00	0	5,243	0.00%
2022/07/25	0	0.00	2	246.25	250.50	-2	5,270	-0.04%
2022/07/22	2	246.50	2	249.00	248.00	0	5,269	0.00%
2022/07/21	3	248.33	3	250.00	250.00	0	5,285	0.00%
2022/07/20	1	249.50	7	250.00	249.00	-6	5,328	-0.11%
2022/07/19	0.1	245.00	0.1	246.00	246.00	0	5,358	0.00%
2022/07/18	0	0.00	3	246.83	245.00	-3	5,388	-0.06%
2022/07/15	2	240.00	5.3	244.81	245.00	-3.3	5,331	-0.06%
2022/07/14	0	0.00	2.2	241.39	239.50	-2.2	5,273	-0.04%
2022/07/13	2.1	239.78	3	242.17	239.50	-0.9	5,153	-0.02%
2022/07/12	1	230.50	5	231.00	231.00	-4	5,004	-0.08%
2022/07/08	1.2	225.93	1	228.50	227.50	0.2	4,938	0.00%
2022/07/07	3	218.83	12	219.25	221.00	-9	4,883	-0.18%
2022/07/06	13.2	213.98	3	211.00	210.50	10.2	4,852	0.21%
2022/07/05	3	219.67	4	221.25	220.50	-1	4,823	-0.02%
2022/07/04	5	217.11	3	219.50	219.00	2	4,779	0.04%
2022/07/01	5	221.60	3	224.17	221.50	2	4,772	0.04%
2022/06/30	3.1	222.33	3	224.17	221.50	0.1	4,734	0.00%
2022/06/29	6	226.67	3	228.00	227.50	3	4,712	0.06%
2022/06/28	3	235.67	3	236.17	236.00	0	4,659	0.00%
2022/06/27	1	238.00	0	0.00	236.50	1	4,642	0.02%
2022/06/24	0.1	238.00	0	0.00	239.00	0.1	4,593	0.00%
2022/06/23	0	0.00	3	234.33	234.00	-3	4,512	-0.07%
2022/06/22	1	229.00	0	0.00	226.50	1	4,468	0.02%
2022/06/21	0	0.00	3	229.83	232.50	-3	4,482	-0.07%
2022/06/20	1	221.50	3	220.50	220.00	-2	4,455	-0.04%
2022/06/17	0	224.00	1	227.50	227.00	-1	4,446	-0.02%
2022/06/16	0	0.00	8	230.38	227.50	-8	4,419	-0.18%
2022/06/15	4.2	225.43	0	0.00	225.00	4.2	4,488	0.09%
2022/06/14	0.2	226.50	8	225.75	228.50	-7.8	4,547	-0.17%
2022/06/13	9	228.78	12	227.92	228.00	-3	4,603	-0.06%
2022/06/10	0	0.00	2	238.00	237.00	-2	4,633	-0.04%
2022/06/08	1	233.50	0	0.00	234.50	1	4,773	0.02%
2022/06/07	2.1	232.48	0	0.00	233.00	2.1	4,895	0.04%
2022/06/06	1	235.00	0	0.00	239.00	1	4,910	0.02%
2022/06/02	2	238.00	2	238.00	236.50	0	5,069	0.00%
2022/06/01	0.1	240.50	0	0.00	241.50	0.1	5,167	0.00%
2022/05/31	0	0.00	1	239.00	241.50	-1	5,179	-0.02%
2022/05/30	0	0.00	1	237.00	238.50	-1	5,154	-0.02%
2022/05/26	0	224.00	1	223.50	224.00	-1	5,214	-0.02%
2022/05/25	1	222.50	0	0.00	222.50	1	5,406	0.02%
2022/05/24	0.1	224.00	0	0.00	220.00	0.1	5,433	0.00%
2022/05/23	2	227.50	0	0.00	225.00	2	5,443	0.04%
2022/05/20	0	0.00	1	226.50	226.50	-1	5,468	-0.02%
2022/05/19	1	222.50	0.1	223.00	222.00	1	5,431	0.02%
2022/05/16	2.1	222.51	2	222.50	223.00	0.1	5,391	0.00%
2022/05/13	2.1	217.10	2	221.00	221.00	0.1	5,479	0.00%
2022/05/12	5.3	219.50	0	0.00	218.50	5.3	5,516	0.10%
2022/05/11	0.1	225.50	0	0.00	223.50	0.1	5,557	0.00%
2022/05/10	2	223.50	0	0.00	226.50	2	5,575	0.04%
2022/05/06	6.1	233.84	2	233.50	234.00	4.1	5,644	0.07%
2022/05/05	7	241.93	2	240.50	241.00	5	5,662	0.09%
2022/05/04	0	243.00	0	0.00	241.00	0	5,679	0.00%
2022/05/03	2.1	242.29	0	0.00	242.50	2.1	5,723	0.04%
2022/04/28	0	247.00	0	0.00	246.50	0	5,688	0.00%
2022/04/26	4	239.63	8	245.56	252.00	-4	5,658	-0.07%
2022/04/25	10.1	237.05	2	236.00	236.50	8.1	5,558	0.15%
2022/04/22	2.3	246.91	0	0.00	246.00	2.3	5,492	0.04%
2022/04/21	1	251.50	1	253.00	253.00	0	5,506	0.00%
2022/04/19	0	249.00	0	0.00	247.50	0	5,593	0.00%
2022/04/18	1	249.50	1	247.50	247.50	0	5,687	0.00%
2022/04/15	1.2	249.67	1	253.50	249.50	0.2	5,744	0.00%
2022/04/14	1	253.00	0	0.00	253.00	1	5,818	0.02%
2022/04/12	0.1	250.50	0	0.00	248.50	0.1	6,001	0.00%
2022/04/11	6.2	252.17	2	252.50	250.50	4.2	6,165	0.07%
2022/04/06	3	265.33	2	263.50	263.50	1	6,089	0.02%
2022/03/31	0	0.00	0.2	268.00	268.50	-0.2	6,046	0.00%
2022/03/30	1	268.00	0	0.00	268.00	1	6,023	0.02%
2022/03/28	0.1	264.50	0	0.00	265.00	0.1	5,983	0.00%
2022/03/25	5	268.00	0	0.00	268.00	5	5,976	0.08%
2022/03/24	0.5	266.00	1.1	264.55	266.50	-0.6	5,949	-0.01%
2022/03/23	1	264.00	0	0.00	264.50	1	5,966	0.02%
2022/03/21	0.2	263.00	0	0.00	261.00	0.2	6,015	0.00%
2022/03/18	0	0.00	1.5	260.17	256.00	-1.5	5,994	-0.03%
2022/03/17	0.1	259.50	0	0.00	260.50	0.1	5,919	0.00%
2022/03/16	3.1	249.81	3	248.83	249.00	0.1	5,902	0.00%
2022/03/15	0	251.00	0	0.00	251.50	0	5,896	0.00%
2022/03/14	1	258.50	0	258.00	257.50	1	5,859	0.02%
2022/03/11	0	261.00	15.4	260.12	262.00	-15.3	5,846	-0.26%
2022/03/10	1	254.00	2	252.00	254.50	-1	5,727	-0.02%
2022/03/09	0.1	241.00	0	0.00	241.50	0.1	5,639	0.00%
2022/03/08	5.4	240.65	1	241.00	235.50	4.4	5,627	0.08%
2022/03/07	1.1	247.95	0	0.00	247.00	1.1	5,457	0.02%
2022/03/04	0	0.00	3	255.33	254.50	-3	5,476	-0.05%
2022/03/03	0.1	257.50	0	0.00	256.00	0.1	5,476	0.00%
2022/03/02	0.1	256.50	1	256.00	255.00	-1	5,469	-0.02%
2022/03/01	0	0.00	1	254.50	256.50	-1	5,442	-0.02%
2022/02/25	23.4	248.24	2	247.50	246.50	21.4	5,352	0.40%
2022/02/24	3.1	255.31	0	0.00	253.50	3.1	5,188	0.06%
2022/02/23	0	0.00	1	260.00	259.00	-1	5,124	-0.02%
2022/02/22	1.1	256.50	0	0.00	257.00	1.1	5,131	0.02%
2022/02/16	1	259.00	0	0.00	258.50	1	5,301	0.02%
2022/02/15	5.1	253.62	0	0.00	253.50	5.1	5,291	0.10%
2022/02/14	7.3	258.50	4	257.00	256.00	3.3	5,230	0.06%
2022/02/11	2.1	266.29	0.2	267.00	265.50	1.9	5,213	0.04%
2022/02/10	2.1	268.07	4	269.25	269.50	-1.9	5,211	-0.04%
2022/02/09	0.1	270.00	0	0.00	269.50	0.1	5,236	0.00%
2022/02/08	2	270.50	0	0.00	269.00	2	5,328	0.04%
2022/02/07	0	0.00	2	273.00	271.00	-2	5,302	-0.04%
2022/01/25	2	266.50	1	266.00	269.00	1	5,366	0.02%
2022/01/24	0.1	272.00	0	0.00	272.00	0.1	5,462	0.00%
2022/01/21	4	271.13	0	0.00	272.50	4	5,584	0.07%
2022/01/20	4	272.63	3	273.50	272.50	1	5,662	0.02%
2022/01/19	1	273.00	1	274.50	275.00	0	5,660	0.00%
2022/01/18	3.2	274.48	3	276.50	274.00	0.2	5,689	0.00%
2022/01/17	1.1	271.27	1	273.00	273.50	0.1	5,740	0.00%
2022/01/14	8.7	269.84	3	270.17	271.50	5.7	5,829	0.10%
2022/01/13	4	278.00	0	0.00	277.00	4	5,810	0.07%
2022/01/12	5	287.40	0	0.00	282.00	5	5,855	0.09%
2022/01/11	0	0.00	7.1	288.77	287.00	-7.1	5,922	-0.12%
2022/01/10	4	280.50	1	277.50	283.50	3	5,990	0.05%
2022/01/07	4.2	288.33	0	0.00	283.00	4.2	6,036	0.07%
2022/01/06	0.1	286.50	5.5	289.64	291.00	-5.4	6,082	-0.09%
2022/01/05	3.1	292.65	0	0.00	290.50	3.1	6,030	0.05%
2022/01/04	11	289.50	18.7	293.48	297.00	-7.7	5,941	-0.13%
2022/01/03	0	0.00	6.1	279.82	282.00	-6.1	5,736	-0.11%
2021/12/29	1	277.00	3	279.50	278.00	-2	5,763	-0.03%
2021/12/28	5.1	276.59	1	277.50	277.50	4.1	5,852	0.07%
2021/12/27	1.3	275.77	8.1	274.50	275.50	-6.8	5,913	-0.11%
2021/12/24	0	0.00	1	272.50	270.50	-1	5,941	-0.02%
2021/12/23	0	0.00	5	269.20	270.00	-5	6,021	-0.08%
2021/12/22	2	266.00	2	266.50	265.50	0	6,077	0.00%
2021/12/20	4	264.13	0	0.00	264.00	4	6,207	0.06%
2021/12/17	2	264.50	2	268.00	269.00	0	6,287	0.00%
2021/12/16	1	267.00	1	266.50	266.00	0	6,256	0.00%
2021/12/13	0.1	271.50	1.1	272.18	270.00	-1	6,378	-0.02%
2021/12/10	0	271.50	6	271.25	271.00	-6	6,400	-0.09%
2021/12/09	0	267.00	9	265.83	269.00	-9	6,351	-0.14%
2021/12/08	3	262.00	1	264.50	261.00	2	6,361	0.03%
2021/12/07	0.1	261.50	2	263.25	263.00	-2	6,367	-0.03%
2021/12/06	2	262.00	1	261.50	261.00	1	6,362	0.02%
2021/12/03	1	264.00	1	262.00	261.50	0	6,370	0.00%
2021/12/02	1	261.50	1	260.00	261.50	0	6,385	0.00%
2021/12/01	0	258.00	0	259.00	258.00	0	6,380	0.00%
2021/11/30	1	258.50	14	258.04	256.00	-13	6,421	-0.20%
2021/11/26	7.1	253.43	3	253.50	252.00	4.1	6,397	0.06%
2021/11/25	2	258.54	0	0.00	259.00	2	6,527	0.03%
2021/11/23	4	255.50	0	0.00	255.00	4	6,547	0.06%
2021/11/22	1	259.00	0	0.00	259.00	1	6,572	0.02%
2021/11/17	1	262.00	1	261.00	261.50	0	6,621	0.00%
2021/11/16	4	255.50	0.1	258.00	256.00	3.9	6,622	0.06%
2021/11/15	0.1	260.50	0	0.00	260.00	0.1	6,688	0.00%
2021/11/11	10	259.55	2	259.00	259.00	8	6,996	0.11%
2021/11/10	1.1	266.82	0	0.00	265.00	1.1	7,023	0.02%
2021/11/09	0	0.00	2	264.00	266.00	-2	7,005	-0.03%
2021/11/08	1	261.00	1	260.02	259.50	0	6,981	0.00%
2021/11/05	0	258.50	7	260.00	262.00	-7	6,943	-0.10%
2021/11/04	1	250.00	2	253.50	253.50	-1	6,851	-0.01%
2021/11/03	9	247.33	2	247.00	247.00	7	6,809	0.10%
2021/11/02	0.1	256.10	0	0.00	252.00	0.1	6,775	0.00%
2021/11/01	1.1	258.42	6	253.08	257.50	-4.9	6,677	-0.07%
2021/10/29	4	246.13	1	248.00	245.00	3	6,571	0.05%
2021/10/28	5	251.30	2	250.50	252.50	3	6,545	0.05%
2021/10/27	5	243.30	2	244.00	244.50	3	6,488	0.05%
2021/10/26	2	246.25	4	248.63	244.50	-2	6,511	-0.03%
2021/10/25	1.1	242.23	1	244.00	242.50	0.1	6,487	0.00%
2021/10/22	14.1	245.28	9	244.89	244.00	5.1	6,498	0.08%
2021/10/21	6.1	253.47	1	252.50	253.00	5.1	6,467	0.08%
2021/10/20	9.1	255.40	3	257.33	254.50	6.1	6,446	0.09%
2021/10/19	3.1	252.19	1	252.50	259.00	2.1	6,348	0.03%
2021/10/18	0.2	248.00	4	246.75	249.50	-3.8	6,260	-0.06%
2021/10/15	5.3	237.10	3	240.00	240.00	2.3	6,152	0.04%
2021/10/14	3.3	238.18	0	0.00	235.50	3.3	6,115	0.05%
2021/10/13	4	246.75	2	247.75	246.50	2	6,163	0.03%
2021/10/08	0	0.00	2	250.00	250.50	-2	6,432	-0.03%
2021/10/06	4	242.75	3	244.84	244.50	1	6,838	0.01%
2021/10/05	2	245.00	2	244.75	245.00	0	6,788	0.00%
2021/10/04	4.2	242.98	0	0.00	240.00	4.2	6,716	0.06%
2021/10/01	0	250.50	2	248.00	248.00	-2	6,663	-0.03%
2021/09/29	1	247.50	0	0.00	248.50	1	6,538	0.02%
2021/09/28	0.2	253.52	1	253.00	252.50	-0.8	6,485	-0.01%
2021/09/27	2.1	258.26	1.1	256.73	258.00	1	6,500	0.02%
2021/09/24	1	260.00	2.1	262.33	260.00	-1.1	6,478	-0.02%
2021/09/23	1.2	253.79	1	254.00	251.50	0.2	6,459	0.00%
2021/09/22	0	0.00	1	250.50	250.00	-1	6,483	-0.02%
2021/09/17	0.1	256.50	0	258.00	256.00	0.1	6,393	0.00%
2021/09/16	1	258.00	0	0.00	260.00	1	6,390	0.02%
2021/09/15	1.1	259.02	0	0.00	258.00	1.1	6,445	0.02%
2021/09/14	0.1	264.50	0	0.00	263.50	0.1	6,418	0.00%
2021/09/13	3	264.17	2	267.50	263.50	1	6,446	0.02%
2021/09/09	2	269.50	4	268.02	269.50	-2	6,507	-0.03%
2021/09/08	1.1	269.14	1	270.00	270.50	0.1	6,523	0.00%
2021/09/07	0	0.00	1	271.00	271.50	-1	6,535	-0.02%
2021/09/06	5	271.50	0	0.00	273.50	5	6,572	0.08%
2021/09/03	1	270.50	1.1	270.95	272.00	-0.1	6,531	0.00%
2021/09/02	0.4	268.38	0	0.00	268.50	0.4	6,505	0.01%
2021/09/01	0.1	271.53	0	0.00	272.00	0.1	6,509	0.00%
2021/08/31	10.3	266.90	3	267.17	270.50	7.3	6,447	0.11%
2021/08/30	2.2	277.58	2	277.25	279.50	0.2	6,302	0.00%
2021/08/27	0	276.00	1	279.00	279.00	-1	6,324	-0.02%
2021/08/26	1	274.00	5	277.50	276.50	-4	6,330	-0.06%
2021/08/25	0	0.00	1	277.00	277.50	-1	6,329	-0.02%
2021/08/24	1	268.51	0	0.00	268.00	1	6,301	0.02%
2021/08/23	0	0.00	3	270.17	270.00	-3	6,332	-0.05%
2021/08/20	4	265.75	1	265.00	263.00	3	6,313	0.05%
2021/08/19	1	269.50	4	270.50	269.00	-3	6,388	-0.05%
2021/08/18	1	260.99	2	259.00	267.00	-1	6,264	-0.02%
2021/08/17	8.4	268.16	2	263.00	262.00	6.4	6,120	0.10%
2021/08/16	0.1	277.00	0.2	280.50	279.00	-0.1	5,946	0.00%
2021/08/13	2.2	273.90	2	273.50	274.00	0.2	5,988	0.00%
2021/08/12	1.1	278.93	0.1	278.00	276.50	0.9	6,034	0.02%
2021/08/11	4	280.00	9	279.72	280.00	-5	6,028	-0.08%
2021/08/10	3.2	278.89	3.1	278.39	278.00	0.1	6,107	0.00%
2021/08/09	3	279.33	3	281.33	281.50	0	6,164	0.00%
2021/08/06	6.1	285.19	0	0.00	285.00	6.1	6,230	0.10%
2021/08/05	6.1	286.10	0	0.00	287.00	6.1	6,349	0.10%
2021/08/04	5	286.80	0	0.00	286.50	5	6,560	0.08%
2021/08/03	5	287.10	0	0.00	287.50	5	6,696	0.07%
2021/08/02	0.1	286.58	0	0.00	287.00	0.1	6,630	0.00%
2021/07/30	3.1	287.06	0	0.00	287.00	3.1	6,670	0.05%
2021/07/29	2.1	291.81	0	0.00	291.50	2.1	6,744	0.03%
2021/07/28	2	288.75	0.4	290.00	292.00	1.6	6,843	0.02%
2021/07/27	12	293.83	0.1	294.50	292.00	11.9	6,954	0.17%
2021/07/26	13	300.96	0	0.00	299.00	13	7,031	0.18%
2021/07/23	0	0.00	2	305.75	304.00	-2	7,221	-0.03%
2021/07/22	5	304.20	4	310.50	303.00	1	7,307	0.01%
2021/07/21	1	302.00	3	304.83	306.00	-2	7,336	-0.03%
2021/07/20	7	301.07	2.1	302.09	300.00	4.9	7,312	0.07%
2021/07/19	8.2	305.74	2.3	307.89	308.00	5.9	7,352	0.08%
2021/07/16	1.1	321.19	2	318.76	319.50	-0.9	7,368	-0.01%
2021/07/15	3.5	323.56	4	320.50	320.50	-0.5	7,429	-0.01%
2021/07/14	5.1	319.48	14.1	318.24	323.00	-9	7,510	-0.12%
2021/07/13	1.1	306.45	15	307.67	307.00	-13.9	7,306	-0.19%
2021/07/12	1	297.00	1	299.50	299.50	0	7,147	0.00%
2021/07/09	5	295.10	0	0.00	295.00	5	7,204	0.07%
2021/07/08	5	301.10	0	0.00	301.50	5	7,236	0.07%
2021/07/06	0	0.00	4	303.75	303.50	-4	7,341	-0.05%
2021/07/05	1	303.00	3	304.00	304.00	-2	7,396	-0.03%
2021/07/02	2.1	300.74	3	305.00	299.00	-0.9	7,426	-0.01%
2021/07/01	0	302.00	1	302.00	297.50	-1	7,406	-0.01%
2021/06/30	0	0.00	4	302.13	303.00	-4	7,452	-0.05%
2021/06/29	0	0.00	3	299.00	299.50	-3	7,513	-0.04%
2021/06/28	0	0.00	1.7	294.71	297.00	-1.7	7,553	-0.02%
2021/06/25	0	0.00	2.1	293.86	295.00	-2.1	7,636	-0.03%
2021/06/24	9.1	290.35	2	290.50	290.00	7.1	7,589	0.09%
2021/06/23	2	295.00	0	0.00	296.00	2	7,550	0.03%
2021/06/22	0	0.00	2	300.50	296.00	-2	7,564	-0.03%
2021/06/21	4	295.00	2	294.00	294.00	2	7,547	0.03%
2021/06/18	0	0.00	1	301.50	299.50	-1	7,535	-0.01%
2021/06/17	5.1	298.42	5	298.30	299.50	0.1	7,434	0.00%
2021/06/16	1	303.50	6	302.58	303.00	-5	7,548	-0.07%
2021/06/15	0	0.00	3	305.33	302.00	-3	7,627	-0.04%
2021/06/11	0	0.00	1.8	296.40	296.50	-1.8	7,614	-0.02%
2021/06/09	3	295.50	3	297.67	295.00	0	7,788	0.00%
2021/06/04	0	0.00	2	296.00	297.00	-2	8,210	-0.02%
2021/06/03	0	0.00	2	296.00	297.00	-2	8,421	-0.02%
2021/06/02	0	0.00	13	297.65	298.50	-13	8,510	-0.15%
2021/05/31	2	291.00	2.1	293.50	296.00	-0.1	8,755	0.00%
2021/05/28	1.1	290.23	0	291.50	291.50	1.1	8,813	0.01%
2021/05/26	0	0.00	1	290.50	290.00	-1	9,116	-0.01%
2021/05/25	0	0.00	1	288.00	290.00	-1	9,278	-0.01%
2021/05/24	1	285.00	4	284.75	285.00	-3	9,379	-0.03%
2021/05/21	1	288.00	2	286.00	289.00	-1	9,496	-0.01%
2021/05/20	2	277.00	5	279.60	281.00	-3	9,525	-0.03%
2021/05/19	0	275.00	2	274.25	273.50	-2	9,565	-0.02%
2021/05/18	7	272.86	3	273.33	274.50	4	9,817	0.04%
2021/05/17	1	270.00	0	268.50	266.50	1	10,280	0.01%
2021/05/14	1	265.00	1	265.50	266.50	0	10,532	0.00%
2021/05/13	2	270.00	2	263.79	264.50	0	10,530	0.00%
2021/05/12	2.2	256.66	5	262.40	265.00	-2.8	10,497	-0.03%
2021/05/11	16.4	273.32	0.1	272.00	271.00	16.3	10,427	0.16%
2021/05/10	1.2	288.00	0	0.00	287.50	1.2	10,349	0.01%
2021/05/07	1	286.00	9.3	292.17	293.50	-8.3	10,556	-0.08%
2021/05/06	7.4	280.26	5.1	280.71	283.00	2.3	10,604	0.02%
2021/05/05	5.3	288.83	1	291.50	283.50	4.3	10,605	0.04%
2021/05/04	11.2	291.78	7.2	290.94	291.50	4	10,601	0.04%
2021/05/03	0	0.00	7	306.29	306.50	-7	10,520	-0.07%
2021/04/29	0	306.00	8.2	310.26	302.50	-8.2	10,571	-0.08%
2021/04/28	6	303.17	9	303.39	305.50	-3	10,525	-0.03%
2021/04/27	0	0.00	3	301.00	302.00	-3	10,594	-0.03%
2021/04/26	0	0.00	4	298.25	298.00	-4	10,649	-0.04%
2021/04/23	0	0.00	1	292.00	297.00	-1	11,017	-0.01%
2021/04/22	15.1	295.40	15	296.60	293.00	0.1	11,200	0.00%
2021/04/21	3	302.67	2	304.00	301.00	1	11,269	0.01%
2021/04/20	4	310.88	16	307.50	307.50	-12	11,321	-0.11%
2021/04/19	0	0.00	3	298.00	298.00	-3	11,243	-0.03%
2021/04/16	0	0.00	1	296.00	296.50	-1	11,421	-0.01%
2021/04/15	3	289.00	1	295.50	295.50	2	11,843	0.02%
2021/04/14	1	288.00	3	290.83	291.50	-2	12,150	-0.02%
2021/04/13	3.4	293.84	5.6	293.45	292.00	-2.2	12,554	-0.02%
2021/04/12	15	292.90	0	0.00	291.00	15	12,759	0.12%
2021/04/09	0	0.00	3	298.17	299.00	-3	12,786	-0.02%
2021/04/08	3	298.33	1.4	298.00	297.00	1.6	12,809	0.01%
2021/04/07	0.1	298.50	1.1	297.00	298.50	-1	12,818	-0.01%
2021/04/06	6.2	298.66	5	299.20	298.00	1.2	12,773	0.01%
2021/04/01	2	295.49	6.7	292.94	295.50	-4.7	12,726	-0.04%
2021/03/31	1	289.65	0	290.00	288.00	1	12,593	0.01%
2021/03/30	0.1	291.38	5	291.61	292.50	-4.9	12,538	-0.04%
2021/03/29	2	289.00	4	287.00	288.00	-2	12,459	-0.02%
2021/03/26	0	0.00	1	287.03	288.00	-1	12,493	-0.01%
2021/03/25	1	282.04	1.1	284.37	284.00	0	12,538	0.00%
2021/03/24	0.1	285.50	2	286.00	285.50	-1.9	12,556	-0.02%
2021/03/23	2.1	287.00	5.4	287.36	288.00	-3.3	12,582	-0.03%
2021/03/22	0	0.00	5	286.60	287.00	-5	12,608	-0.04%
2021/03/19	4	283.88	2	284.51	283.00	2	12,739	0.02%
2021/03/18	13.3	288.18	12	289.33	288.00	1.3	12,699	0.01%
2021/03/17	1	282.00	2	283.50	284.00	-1	12,670	-0.01%
2021/03/16	3.1	281.38	3	281.00	282.00	0.1	12,653	0.00%
2021/03/15	2.1	278.57	3	278.50	277.50	-0.9	12,623	-0.01%
2021/03/12	3.2	283.09	6	282.42	282.00	-2.8	12,679	-0.02%
2021/03/11	2	279.76	1	269.50	281.50	1	12,777	0.01%
2021/03/10	7.1	268.20	0	0.00	265.00	7.1	12,730	0.06%
2021/03/09	11.2	262.86	6	263.33	263.50	5.2	12,665	0.04%
2021/03/08	6.1	277.04	1	270.00	270.50	5.1	12,526	0.04%
2021/03/05	5	276.32	2	276.50	275.00	3	12,528	0.02%
2021/03/04	4.1	282.00	1	281.50	281.00	3.1	12,597	0.02%
2021/03/03	7.2	285.51	0.1	287.00	289.00	7.1	12,531	0.06%
2021/03/02	1	291.50	5	293.70	288.00	-4	12,523	-0.03%
2021/02/26	11.3	284.47	1	283.00	280.50	10.3	12,443	0.08%
2021/02/25	6	292.75	2	292.50	294.50	4	12,163	0.03%
2021/02/24	4.2	296.49	2	294.50	294.00	2.2	12,077	0.02%
2021/02/23	0.1	300.50	7	300.50	303.00	-6.9	11,987	-0.06%
2021/02/22	2	301.25	3.6	303.17	301.00	-1.6	11,955	-0.01%
2021/02/19	8	299.13	0	0.00	300.00	8	11,887	0.07%
2021/02/18	3.1	308.75	3.9	307.94	306.00	-0.8	11,834	-0.01%
2021/02/17	14.8	293.78	18.1	293.84	299.50	-3.4	11,619	-0.03%
2021/02/05	13.6	281.52	4	280.38	280.50	9.6	11,080	0.09%
2021/02/04	0	0.00	4	285.88	287.00	-4	10,881	-0.04%
2021/02/03	4.1	285.49	5	287.80	284.00	-0.9	10,819	-0.01%
2021/02/02	16.1	287.40	17	287.35	286.00	-0.9	10,738	-0.01%
2021/02/01	3.1	281.39	4	285.63	285.00	-0.9	10,605	-0.01%
2021/01/29	4	290.13	3	297.17	282.50	1	10,611	0.01%
2021/01/28	0.4	285.00	4.1	284.92	287.50	-3.7	10,465	-0.04%
2021/01/27	4	286.87	4	287.75	287.50	0	10,350	0.00%
2021/01/26	15	290.07	3	295.00	289.00	12	10,236	0.12%
2021/01/25	3	292.67	5	292.30	295.50	-2	10,157	-0.02%
2021/01/22	12	292.83	5	295.10	291.00	7	10,248	0.07%
2021/01/21	8	297.06	6	297.33	299.00	2	10,109	0.02%
2021/01/20	4.1	294.18	3	295.33	294.50	1.1	10,044	0.01%
2021/01/19	10	295.40	8.7	296.79	294.00	1.3	9,992	0.01%
2021/01/18	32.2	287.15	24	285.92	289.50	8.2	9,867	0.08%
2021/01/15	10.5	303.42	10	300.75	299.50	0.5	9,503	0.00%
2021/01/14	8.2	306.20	2	305.75	306.00	6.2	9,217	0.07%
2021/01/13	8.7	312.42	5	312.60	312.50	3.7	8,987	0.04%
2021/01/12	8	315.00	6	317.67	314.00	2	8,809	0.02%
2021/01/11	9	310.89	13	308.46	313.00	-4	8,579	-0.05%
2021/01/08	22.7	318.43	15.4	315.17	310.00	7.4	8,383	0.09%
2021/01/07	32.1	307.75	34	305.31	316.00	-1.9	7,990	-0.02%
2021/01/06	21.2	293.42	16	296.34	298.00	5.2	7,644	0.07%
2021/01/05	15	277.27	6	276.42	276.50	9	7,261	0.12%
2021/01/04	1	269.00	5	269.00	265.00	-4	7,118	-0.06%
2020/12/31	4	261.63	1.3	261.43	263.00	2.7	7,043	0.04%
2020/12/30	1	258.50	6	257.58	260.00	-5	7,019	-0.07%
2020/12/29	1	253.50	0	0.00	255.50	1	7,001	0.01%
2020/12/28	3	253.17	3	254.16	254.50	0	7,092	0.00%
2020/12/25	0	0.00	1	250.00	249.00	-1	7,102	-0.01%
2020/12/23	3	247.00	2	250.00	248.00	1	7,158	0.01%
2020/12/22	7	249.64	1	255.00	247.00	6	7,235	0.08%
2020/12/21	3	252.00	4	255.38	258.00	-1	7,255	-0.01%
2020/12/18	0	0.00	1	248.00	248.00	-1	7,213	-0.01%
2020/12/17	3	248.17	3	248.50	247.00	0	7,157	0.00%
2020/12/16	1	249.50	3	246.82	248.00	-2	7,098	-0.03%
2020/12/15	0	244.50	1	251.00	245.50	-1	7,097	-0.01%
2020/12/14	1	244.50	3	246.00	246.00	-2	6,941	-0.03%
2020/12/11	1	246.50	158	245.22	250.50	-157	6,871	-2.28%	大賣/鉅額交易
2020/12/10	3	247.17	2	249.75	248.00	1	6,838	0.01%
2020/12/09	1	250.00	18	252.19	251.00	-17	6,814	-0.25%
2020/12/08	2	248.00	75	246.67	249.00	-73	6,771	-1.08%
2020/12/07	14	253.96	7.1	256.17	250.00	7	6,635	0.10%
2020/12/04	5	242.50	11.1	243.89	247.00	-6.1	6,466	-0.09%
2020/12/03	4	235.50	4	236.00	237.00	0	6,338	0.00%
2020/12/02	2	231.00	4	229.63	232.00	-2	6,322	-0.03%
2020/12/01	2	226.50	6	225.25	227.00	-4	6,360	-0.06%
2020/11/30	9	222.61	5	226.80	224.50	4	6,277	0.06%
2020/11/27	4	219.00	4	219.25	220.00	0	6,122	0.00%
2020/11/26	6	215.08	16	212.78	216.00	-10	6,102	-0.16%
2020/11/25	10	209.60	2	207.75	207.50	8	6,072	0.13%
2020/11/24	2	208.25	2	208.50	209.50	0	6,033	0.00%
2020/11/23	0	0.00	10	212.50	212.00	-10	6,041	-0.17%
2020/11/20	9	207.50	19	208.11	209.00	-10	5,974	-0.17%
2020/11/19	6.1	207.40	5	208.00	208.00	1.1	5,955	0.02%
2020/11/18	2	205.00	0	0.00	203.00	2	5,913	0.03%
2020/11/17	247	204.64	5	204.00	205.50	242	6,011	4.03%	大買/鉅額交易
2020/11/16	0	0.00	2	201.00	202.00	-2	6,079	-0.03%
2020/11/13	1	200.00	1	202.50	200.50	0	6,028	0.00%
2020/11/12	10	201.50	25	200.22	202.00	-15	6,023	-0.25%
2020/11/10	2	192.50	4	194.13	193.00	-2	5,866	-0.03%
2020/11/09	3.1	196.53	2	198.75	197.50	1.1	5,906	0.02%
2020/11/06	4	195.50	5	194.70	194.50	-1	6,009	-0.02%
2020/11/04	0	0.00	1	190.00	192.00	-1	5,991	-0.02%
2020/11/03	2	188.25	5	188.50	188.00	-3	6,046	-0.05%
2020/11/02	5	185.00	0	0.00	188.00	5	6,107	0.08%
2020/10/30	4	191.25	3	189.83	190.00	1	6,184	0.02%
2020/10/29	2	195.00	12	195.25	195.00	-10	6,153	-0.16%
2020/10/28	1	201.00	5	202.90	200.50	-4	6,284	-0.06%
2020/10/27	4	202.00	5	199.70	203.00	-1	6,435	-0.02%
2020/10/26	0.1	195.00	1	194.00	194.50	-0.9	6,622	-0.01%
2020/10/23	3	192.00	0	0.00	192.00	3	6,806	0.04%
2020/10/22	0.1	194.50	0	0.00	194.50	0.1	6,914	0.00%
2020/10/21	5.1	197.47	0	0.00	196.50	5.1	7,035	0.07%
2020/10/16	5	196.00	8.2	195.51	195.00	-3.2	7,338	-0.04%
2020/10/15	0	0.00	3	194.50	194.50	-3	7,424	-0.04%
2020/10/13	6	193.00	1	193.00	194.50	5	7,575	0.07%
2020/10/12	0	0.00	3	196.00	196.00	-3	7,604	-0.04%
2020/10/08	0	0.00	1	191.50	193.00	-1	7,574	-0.01%
2020/10/07	0	0.00	6	190.00	191.00	-6	7,607	-0.08%
2020/10/05	3	188.50	0	0.00	189.50	3	7,735	0.04%
2020/09/30	0	0.00	5	188.90	189.00	-5	7,780	-0.06%
2020/09/29	3	184.50	4	186.25	185.00	-1	7,853	-0.01%
2020/09/28	3.2	180.63	1	181.00	182.50	2.2	7,926	0.03%
2020/09/25	3	177.33	1	178.50	176.50	2	8,133	0.02%
2020/09/24	2.2	183.45	9.4	180.76	183.00	-7.2	8,207	-0.09%
2020/09/23	4	185.00	0	0.00	185.00	4	8,252	0.05%
2020/09/18	0	0.00	2	191.00	191.00	-2	8,586	-0.02%
2020/09/16	2	190.25	4	190.75	191.00	-2	8,829	-0.02%
2020/09/15	3	189.00	8	189.69	188.50	-5	8,983	-0.06%
2020/09/14	0	0.00	1	190.00	189.00	-1	9,198	-0.01%
2020/09/11	5	185.50	5	185.00	187.50	0	9,408	0.00%
2020/09/10	1	184.00	0	0.00	185.50	1	9,502	0.01%
2020/09/09	2	182.50	0	0.00	184.00	2	9,624	0.02%
2020/09/08	7	183.00	1	184.00	184.50	6	9,664	0.06%
2020/09/07	2	182.25	3	181.67	182.00	-1	9,760	-0.01%
2020/09/04	7	186.00	1	186.00	186.00	6	9,838	0.06%
2020/09/03	3	193.17	4	192.50	191.50	-1	9,881	-0.01%
2020/09/02	1	189.00	6	190.33	189.50	-5	10,189	-0.05%
2020/09/01	8	189.25	1	190.50	190.50	7	10,200	0.07%
2020/08/31	0	0.00	4	191.88	189.00	-4	10,210	-0.04%
2020/08/28	2	191.75	0	0.00	194.00	2	10,300	0.02%
2020/08/27	4	193.50	5	194.20	193.50	-1	10,476	-0.01%
2020/08/25	6	197.83	3	197.83	195.50	3	10,654	0.03%
2020/08/24	1	190.00	2	195.50	197.00	-1	10,689	-0.01%
2020/08/21	3	189.67	2	195.50	191.00	1	10,666	0.01%
2020/08/20	6.2	191.40	3	191.33	190.50	3.2	10,526	0.03%
2020/08/18	5	201.50	0.1	201.50	201.50	4.9	10,373	0.05%
2020/08/14	6	201.75	1	200.50	201.50	5	10,369	0.05%
2020/08/12	1	196.00	10	198.05	198.50	-9	10,322	-0.09%
2020/08/11	2	203.50	2	203.00	199.50	0	10,220	0.00%
2020/08/10	2	200.00	1	200.50	201.50	1	10,180	0.01%
2020/08/07	3	199.33	1	200.00	200.50	2	10,186	0.02%
2020/08/06	0	0.00	1	203.50	204.50	-1	10,203	-0.01%
2020/08/05	6	203.17	0	0.00	204.50	6	10,186	0.06%
2020/08/04	1	205.50	8	206.75	207.50	-7	10,090	-0.07%
2020/08/03	10	203.35	2	204.25	202.50	8	9,991	0.08%
2020/07/31	7.2	198.40	3	200.00	200.00	4.2	9,801	0.04%
2020/07/30	60	199.96	65.1	198.22	197.50	-5.1	9,591	-0.05%
2020/07/29	3	189.83	3	188.00	191.00	0	9,357	0.00%
2020/07/28	0	0.00	1	189.00	187.00	-1	9,273	-0.01%
2020/07/27	3	187.50	1	189.50	188.50	2	9,361	0.02%
2020/07/24	0.1	184.50	0	0.00	184.50	0.1	9,299	0.00%
2020/07/23	11	189.05	5	189.50	190.00	6	9,220	0.07%
2020/07/22	2	193.00	9	191.28	192.50	-7	9,198	-0.08%
2020/07/21	1	186.00	6	187.00	185.50	-5	9,011	-0.06%
2020/07/20	6	180.17	1	181.50	182.00	5	8,932	0.06%
2020/07/17	11.1	187.38	5	188.60	184.00	6.1	8,887	0.07%
2020/07/16	4	183.63	0	0.00	185.00	4	8,791	0.05%
2020/07/15	0	0.00	1	184.50	184.50	-1	8,756	-0.01%
2020/07/14	2	184.50	3	185.00	185.00	-1	8,739	-0.01%
2020/07/13	2	185.00	12	185.33	186.50	-10	8,712	-0.11%
2020/07/10	1	177.00	6	180.17	183.50	-5	8,784	-0.06%
2020/07/09	6	181.50	4.1	182.80	180.50	1.9	8,750	0.02%
2020/07/08	3	179.83	8	179.38	179.50	-5	8,643	-0.06%
2020/07/07	5	175.40	6	175.25	175.00	-1	8,588	-0.01%
2020/07/06	2	174.50	16	176.66	176.50	-14	8,511	-0.16%
2020/07/03	0	0.00	5	168.70	169.50	-5	8,319	-0.06%
2020/07/02	2	165.00	1	167.00	165.50	1	8,224	0.01%
2020/07/01	2	170.00	9.1	169.83	169.50	-7.1	8,169	-0.09%
2020/06/30	3	167.33	0	0.00	167.50	3	8,096	0.04%
2020/06/29	1	167.50	10	169.45	168.50	-9	8,034	-0.11%
2020/06/24	6	168.50	10	168.90	168.00	-4	7,845	-0.05%
2020/06/23	3	170.00	5	169.80	170.00	-2	7,789	-0.03%
2020/06/22	12	166.00	18	167.64	169.00	-6	7,631	-0.08%
2020/06/19	4	165.88	19	166.13	166.50	-15	7,541	-0.20%
2020/06/18	3	161.17	26	162.10	162.50	-23	7,329	-0.31%
2020/06/17	4	156.75	2	157.00	159.00	2	7,188	0.03%
2020/06/16	1	156.50	3	157.50	157.00	-2	7,248	-0.03%
2020/06/15	2	153.75	12	155.33	153.00	-10	7,265	-0.14%
2020/06/12	24	155.06	4	154.75	155.00	20	7,240	0.28%
2020/06/11	6.1	157.89	6	156.00	156.50	0.1	7,220	0.00%
2020/06/10	4	160.75	3	160.50	160.50	1	7,181	0.01%
2020/06/09	11	159.77	12	159.54	159.00	-1	7,355	-0.01%
2020/06/08	0	0.00	1	154.50	155.00	-1	7,223	-0.01%
2020/06/05	5	152.50	7	153.64	153.50	-2	7,217	-0.03%
2020/06/04	3	152.83	0	0.00	152.50	3	7,195	0.04%
2020/06/03	2	149.25	42	148.68	151.50	-40	7,156	-0.56%
2020/06/02	4	144.75	6	144.75	145.00	-2	6,973	-0.03%
2020/06/01	9	143.11	15	142.47	144.00	-6	6,888	-0.09%
2020/05/29	1	138.00	0	0.00	138.00	1	6,749	0.01%
2020/05/28	3	139.33	0	0.00	139.00	3	6,715	0.04%
2020/05/27	2	140.25	2	140.75	141.00	0	6,761	0.00%
2020/05/26	0	0.00	2	140.50	140.00	-2	6,808	-0.03%
2020/05/22	4	138.63	1	138.00	138.00	3	6,852	0.04%
2020/05/21	6	140.92	6	141.25	141.50	0	6,869	0.00%
2020/05/20	1	139.50	2	141.50	141.00	-1	6,857	-0.01%
2020/05/19	0	0.00	2	141.00	141.00	-2	6,855	-0.03%
2020/05/18	0	0.00	1	138.50	137.00	-1	6,816	-0.01%
2020/05/15	1	140.00	4	138.38	138.50	-3	6,829	-0.04%
2020/05/14	0	0.00	10	141.10	140.00	-10	6,788	-0.15%
2020/05/13	2	137.00	4	137.00	140.50	-2	6,751	-0.03%
2020/05/12	2	138.00	0	0.00	137.00	2	6,687	0.03%
2020/05/11	0	0.00	7	140.71	140.00	-7	6,679	-0.10%
2020/05/08	2	139.50	3	140.67	140.00	-1	6,704	-0.01%
2020/05/07	1	139.50	1	139.00	139.00	0	6,695	0.00%
2020/05/06	1	136.50	1	139.00	138.50	0	6,732	0.00%
2020/05/05	2	138.75	3	138.50	139.00	-1	6,692	-0.01%
2020/05/04	11	136.27	1	136.00	136.00	10	6,700	0.15%
2020/04/30	1	140.00	4	142.00	140.00	-3	6,627	-0.05%
2020/04/29	1	137.50	6	136.58	138.00	-5	6,460	-0.08%
2020/04/28	1	134.00	1	135.00	135.00	0	6,480	0.00%
2020/04/27	0	0.00	3	134.83	133.50	-3	6,652	-0.05%
2020/04/24	0	0.00	1	131.00	131.00	-1	6,727	-0.01%
2020/04/23	1	129.50	0	0.00	129.50	1	6,769	0.01%
2020/04/22	0	0.00	1	130.00	131.00	-1	6,800	-0.01%
2020/04/21	1	129.00	0	0.00	128.50	1	6,834	0.01%
2020/04/20	13	132.15	1	132.00	131.00	12	6,824	0.18%
2020/04/17	1	136.00	3	137.00	134.50	-2	6,786	-0.03%
2020/04/16	5	134.10	2	134.25	134.00	3	6,778	0.04%
2020/04/15	2	133.50	9	135.72	136.50	-7	6,857	-0.10%
2020/04/14	2	131.25	3	130.33	132.00	-1	6,752	-0.01%
2020/04/13	2	125.00	0	0.00	125.00	2	6,728	0.03%
2020/04/10	0	0.00	1	129.00	128.00	-1	6,762	-0.01%
2020/04/09	5	125.40	21	125.02	125.00	-16	6,768	-0.24%
2020/04/08	9	126.06	2	123.75	125.00	7	6,739	0.10%
2020/04/07	1	121.50	3	121.50	121.00	-2	6,709	-0.03%
2020/04/06	12	117.96	0	0.00	119.00	12	6,804	0.18%
2020/04/01	0	0.00	2	119.25	120.00	-2	6,727	-0.03%
2020/03/30	0	0.00	1	118.00	119.50	-1	6,668	-0.01%
2020/03/27	3	119.33	0	0.00	118.00	3	6,654	0.05%
2020/03/26	0	0.00	3	119.67	120.00	-3	6,631	-0.05%
2020/03/25	0	0.00	1	118.50	119.00	-1	6,698	-0.01%
2020/03/24	3	116.50	1	118.00	115.00	2	6,667	0.03%
2020/03/23	3	110.00	1	112.00	112.50	2	6,714	0.03%
2020/03/20	1	112.50	1	114.00	117.50	0	6,693	0.00%
2020/03/19	3	111.83	1	111.00	111.00	2	6,643	0.03%
2020/03/18	0	0.00	1	118.00	115.00	-1	6,604	-0.02%
2020/03/17	4	116.13	0	0.00	115.50	4	6,554	0.06%
2020/03/16	0	0.00	1	119.00	118.00	-1	6,460	-0.02%
2020/03/13	10	115.35	3	117.83	120.00	7	6,356	0.11%
2020/03/12	8	126.00	3	125.33	123.50	5	6,073	0.08%
2020/03/11	7	134.79	0	0.00	133.00	7	5,867	0.12%
2020/03/10	0	0.00	2	134.25	133.00	-2	5,832	-0.03%
2020/03/09	9	135.50	2	133.00	133.00	7	5,776	0.12%
2020/03/06	4	139.13	0	0.00	138.50	4	5,654	0.07%
2020/03/05	0	0.00	1	141.00	142.50	-1	5,654	-0.02%
2020/03/04	1	140.00	0	0.00	140.00	1	5,743	0.02%
2020/03/02	3	138.17	2	138.75	138.00	1	5,835	0.02%
2020/02/27	1	140.00	2	141.25	140.00	-1	5,910	-0.02%
2020/02/24	1	141.00	0	0.00	141.50	1	5,792	0.02%
2020/02/20	1	143.00	0	0.00	144.00	1	5,860	0.02%
2020/02/18	2	142.50	0	0.00	142.00	2	5,914	0.03%
2020/02/17	2	144.00	0	0.00	144.50	2	5,893	0.03%
2020/02/13	0	0.00	1	145.00	145.50	-1	5,910	-0.02%
2020/02/12	0	0.00	1	144.00	144.00	-1	5,916	-0.02%
2020/02/10	2	142.00	0	0.00	143.00	2	6,084	0.03%
2020/02/07	7	144.43	0	0.00	143.50	7	6,221	0.11%
2020/02/05	1	144.00	2	143.00	145.50	-1	6,521	-0.02%
2020/02/04	0	0.00	1	143.00	142.50	-1	6,507	-0.02%
2020/02/03	6	139.33	1	139.00	140.50	5	6,618	0.08%
2020/01/31	6	146.25	0	0.00	143.00	6	6,656	0.09%
2020/01/30	3	144.67	2	146.50	143.00	1	6,897	0.01%
2020/01/20	0	0.00	3	153.17	152.50	-3	6,756	-0.04%
2020/01/17	2	151.50	1	151.50	152.00	1	6,685	0.01%
2020/01/16	0	0.00	1	150.00	151.00	-1	6,757	-0.01%
2020/01/15	2	148.75	0	0.00	148.50	2	6,755	0.03%
2020/01/13	11	149.09	1	149.00	149.50	10	6,828	0.15%
2020/01/10	1	150.50	5	150.00	151.00	-4	6,891	-0.06%
2020/01/09	1	151.00	3	151.33	152.00	-2	6,880	-0.03%
2020/01/08	1	148.50	0	0.00	148.00	1	6,866	0.01%
2020/01/07	0	0.00	1	150.00	149.00	-1	6,885	-0.01%
2020/01/06	1	148.50	11	148.73	149.00	-10	7,018	-0.14%
2020/01/03	0	0.00	2	151.75	151.50	-2	7,172	-0.03%
2020/01/02	2	150.50	0	0.00	151.00	2	7,145	0.03%
2019/12/31	0	0.00	1	152.50	151.50	-1	7,212	-0.01%
2019/12/30	3	150.83	5	152.00	152.00	-2	7,322	-0.03%
2019/12/27	0	0.00	2	147.75	148.00	-2	7,179	-0.03%
2019/12/26	0	0.00	5	146.00	146.00	-5	7,226	-0.07%
2019/12/25	1	146.50	0	0.00	147.00	1	7,334	0.01%
2019/12/24	1	146.50	0	0.00	146.50	1	7,488	0.01%
2019/12/20	2	147.75	10	147.60	146.50	-8	8,017	-0.10%
2019/12/19	1	150.50	2	150.50	150.50	-1	8,048	-0.01%
2019/12/18	0	0.00	7	149.86	150.00	-7	8,014	-0.09%
2019/12/17	2	147.75	2	149.00	149.50	0	8,012	0.00%
2019/12/16	2	147.00	5.5	147.18	148.50	-3.5	7,995	-0.04%
2019/12/13	1	143.50	6	143.83	145.50	-5	7,920	-0.06%
2019/12/12	0	0.00	25	143.46	143.00	-25	7,841	-0.32%
2019/12/11	0	0.00	10	142.00	142.50	-10	7,878	-0.13%
2019/12/10	1	141.50	0	0.00	142.50	1	7,874	0.01%
2019/12/09	3	142.00	6	143.33	143.00	-3	7,882	-0.04%
2019/12/06	0	0.00	2	141.25	141.50	-2	7,794	-0.03%
2019/12/05	0	0.00	2	141.50	140.50	-2	7,745	-0.03%
2019/12/04	0	0.00	12	140.00	140.00	-12	7,709	-0.16%
2019/12/03	1	141.50	0	0.00	141.50	1	7,734	0.01%
2019/12/02	1	140.00	2	140.25	140.50	-1	7,742	-0.01%
2019/11/29	10	142.00	1	141.50	140.00	9	7,695	0.12%
2019/11/28	13	141.04	5	141.00	142.00	8	7,588	0.11%
2019/11/26	2	140.00	2	138.50	138.50	0	7,516	0.00%
2019/11/25	1	139.00	0	0.00	138.50	1	7,374	0.01%
2019/11/22	1	138.00	0	0.00	138.50	1	7,445	0.01%
2019/11/21	1	135.50	1	136.50	137.50	0	7,509	0.00%
2019/11/19	1	139.00	5	138.40	139.50	-4	7,466	-0.05%
2019/11/18	1	135.50	1	136.50	136.50	0	7,375	0.00%
2019/11/15	2	133.75	0	0.00	133.50	2	7,406	0.03%
2019/11/14	1	134.50	0	0.00	134.50	1	7,315	0.01%
2019/11/13	1	135.50	0	0.00	135.50	1	7,322	0.01%
2019/11/11	3	138.33	0	0.00	138.00	3	7,248	0.04%
2019/11/08	9	139.33	0	0.00	139.50	9	7,220	0.12%
2019/11/07	15	139.83	2	139.50	139.50	13	7,145	0.18%
2019/11/06	7	142.14	1	140.00	140.50	6	6,929	0.09%
2019/11/05	4	140.25	10	139.10	141.00	-6	6,785	-0.09%
2019/11/04	10	134.00	0	0.00	134.50	10	6,596	0.15%
2019/11/01	0	0.00	5	134.10	133.50	-5	6,568	-0.08%
2019/10/31	3	135.83	3	135.50	134.00	0	6,637	0.00%
2019/10/30	23	135.35	3	134.33	135.50	20	6,636	0.30%
2019/10/29	24.3	134.83	0	0.00	134.00	24.3	6,593	0.37%
2019/10/28	6	140.42	12	140.46	140.50	-6	6,289	-0.10%
2019/10/25	2	139.00	15	139.27	139.50	-13	6,228	-0.21%
2019/10/23	3	138.00	6	137.17	137.50	-3	6,128	-0.05%
2019/10/22	0.3	137.00	4	136.25	136.50	-3.8	6,120	-0.06%
2019/10/21	1	135.50	1	137.00	136.00	0	6,087	0.00%
2019/10/18	15	136.20	7	135.29	136.50	8	5,989	0.13%
2019/10/17	0	0.00	2	132.75	134.00	-2	5,908	-0.03%
2019/10/16	8	132.81	0	0.00	132.50	8	5,939	0.13%
2019/10/15	3	132.00	2	132.75	133.00	1	5,871	0.02%
2019/10/14	4	132.50	1	134.00	133.00	3	5,856	0.05%
2019/10/09	8	128.00	0	0.00	127.00	8	5,664	0.14%
2019/10/08	3	131.50	0	0.00	131.50	3	5,447	0.06%
2019/10/07	3	133.00	0	0.00	133.50	3	5,436	0.06%
2019/10/04	16	131.56	0	0.00	131.50	16	5,370	0.30%
2019/10/03	4	132.75	0	0.00	133.00	4	5,228	0.08%
2019/10/02	3	135.00	3	134.33	134.50	0	5,192	0.00%
2019/10/01	2	132.25	0	0.00	134.00	2	5,106	0.04%
2019/09/27	1	132.00	0	0.00	132.50	1	4,987	0.02%
2019/09/26	2	134.00	11	134.27	134.00	-9	4,848	-0.19%
2019/09/25	22	136.68	0	0.00	136.00	22	4,679	0.47%
2019/09/24	2	143.00	0	0.00	143.00	2	4,409	0.05%
2019/09/23	3	146.67	0	0.00	146.00	3	4,318	0.07%
2019/09/20	1	147.00	0	0.00	145.50	1	4,329	0.02%
2019/09/19	12	148.00	1	148.50	148.50	11	4,250	0.26%
2019/09/18	1	145.50	0	0.00	146.50	1	4,300	0.02%
2019/09/17	1	145.00	0	0.00	145.50	1	4,318	0.02%
2019/09/12	0	0.00	1	147.00	145.50	-1	4,407	-0.02%
2019/09/11	1	144.50	0	0.00	146.00	1	4,530	0.02%
2019/09/09	0	0.00	1	148.00	147.50	-1	4,559	-0.02%
2019/09/06	0	0.00	1	147.50	148.50	-1	4,603	-0.02%
2019/09/05	1	146.50	0	0.00	147.50	1	4,620	0.02%
2019/09/04	1	145.50	0	0.00	145.50	1	4,576	0.02%
2019/08/29	3	143.83	2	143.50	143.50	1	4,697	0.02%
2019/08/28	1	145.00	0	0.00	144.50	1	4,739	0.02%
2019/08/27	1	146.00	0	0.00	145.50	1	4,837	0.02%
2019/08/26	2	145.50	0	0.00	145.00	2	4,872	0.04%
2019/08/23	3	148.33	0	0.00	148.50	3	4,880	0.06%
2019/08/21	0	0.00	1	151.00	150.00	-1	5,274	-0.02%
2019/08/13	4	149.00	0	0.00	148.00	4	5,697	0.07%
2019/08/12	2	150.50	0	0.00	149.00	2	5,746	0.03%
2019/08/08	1	150.50	0	0.00	150.50	1	5,799	0.02%
2019/08/07	2	151.00	0	0.00	149.50	2	5,834	0.03%
2019/08/06	2	147.50	0	0.00	148.50	2	5,902	0.03%
2019/08/05	0	0.00	1	149.50	148.50	-1	5,832	-0.02%
2019/08/02	0	0.00	1	150.00	152.50	-1	5,845	-0.02%
2019/08/01	12	154.13	6	153.75	153.00	6	5,810	0.10%
2019/07/24	1	150.00	1	150.50	151.50	0	5,931	0.00%
2019/07/23	1	148.00	0	0.00	149.50	1	5,877	0.02%
2019/07/19	0	0.00	1	150.00	148.00	-1	5,882	-0.02%
2019/07/11	0	0.00	1	153.00	152.00	-1	5,683	-0.02%
2019/07/01	1	160.00	1	160.50	160.50	0	6,084	0.00%
2019/06/28	0	0.00	1	157.00	157.50	-1	6,021	-0.02%
2019/06/26	15	154.00	0	0.00	153.00	15	6,104	0.25%
2019/06/25	1	157.00	1	154.50	155.00	0	6,109	0.00%
2019/06/24	0	0.00	2	158.00	158.50	-2	6,069	-0.03%
2019/06/21	1	160.00	16	159.97	159.50	-15	6,074	-0.25%
2019/06/20	0	0.00	3	157.50	159.00	-3	5,974	-0.05%
2019/06/19	0	0.00	3	158.17	158.00	-3	6,030	-0.05%
2019/06/17	0	0.00	1	153.00	153.00	-1	6,239	-0.02%
2019/06/13	1	151.50	0	0.00	150.50	1	6,326	0.02%
2019/06/06	0	0.00	1	146.50	148.00	-1	6,907	-0.01%
2019/06/05	2	146.25	0	0.00	146.00	2	6,915	0.03%
2019/05/31	1	141.00	0	0.00	142.50	1	6,862	0.01%
2019/05/30	10	140.00	0	0.00	142.50	10	6,859	0.15%
2019/05/29	1	138.00	0	0.00	138.50	1	7,035	0.01%
2019/05/24	0	0.00	2	140.25	140.00	-2	6,832	-0.03%
2019/05/23	2	138.25	2	137.00	136.50	0	6,779	0.00%
2019/05/22	0	0.00	1	140.50	140.50	-1	6,709	-0.01%
2019/05/21	0	0.00	5	144.00	143.00	-5	6,750	-0.07%
2019/05/20	1	142.50	1	144.50	145.00	0	6,728	0.00%
2019/05/17	2	142.00	0	0.00	142.50	2	6,712	0.03%
2019/05/16	4	145.25	0	0.00	144.00	4	6,741	0.06%
2019/05/15	1	149.00	0	0.00	147.50	1	6,796	0.01%
2019/05/14	1	150.50	1	148.50	149.00	0	6,880	0.00%
2019/05/13	15	150.00	11	150.50	150.00	4	6,851	0.06%
2019/05/10	2	149.50	0	0.00	150.50	2	6,939	0.03%
2019/05/08	0	0.00	8	154.88	155.50	-8	6,990	-0.11%
2019/05/06	1	154.50	0	0.00	153.50	1	7,030	0.01%
2019/05/03	1	160.50	1	160.50	160.50	0	7,026	0.00%
2019/04/25	12	162.50	0	0.00	162.50	12	7,395	0.16%
2019/04/22	0	0.00	1	159.50	160.00	-1	7,772	-0.01%
2019/04/19	4	158.88	0	0.00	159.00	4	7,897	0.05%
2019/04/18	5	161.50	10	161.50	161.00	-5	8,008	-0.06%
2019/04/11	0	0.00	5	163.50	165.50	-5	8,791	-0.06%
2019/04/10	0	0.00	3	163.50	166.00	-3	8,729	-0.03%
2019/04/08	0	0.00	28	164.46	165.00	-28	8,634	-0.32%
2019/04/03	2	160.50	6	159.83	160.00	-4	8,495	-0.05%
2019/04/01	5	156.00	0	0.00	156.00	5	8,408	0.06%
2019/03/29	1	157.00	2	158.75	159.00	-1	8,306	-0.01%
2019/03/28	0	0.00	1	159.50	161.50	-1	8,347	-0.01%
2019/03/27	0	0.00	1	162.50	162.50	-1	8,437	-0.01%
2019/03/26	0	0.00	4	160.00	162.00	-4	8,422	-0.05%
2019/03/25	1	157.00	0	0.00	156.00	1	8,371	0.01%
2019/03/22	1	160.00	1	161.00	161.50	0	8,319	0.00%
2019/03/21	0	0.00	20	160.08	160.50	-20	8,304	-0.24%
2019/03/20	1	155.50	3	155.50	155.50	-2	8,223	-0.02%
2019/03/19	0	0.00	1	154.00	154.50	-1	8,133	-0.01%
2019/03/18	0	0.00	1	151.50	151.50	-1	8,092	-0.01%
2019/03/15	2	149.25	1	149.50	149.00	1	8,039	0.01%
2019/03/14	16	148.81	3	148.50	150.00	13	7,943	0.16%
2019/03/13	8	147.13	4	148.00	148.00	4	7,944	0.05%
2019/03/12	13	151.77	0	0.00	144.00	13	7,799	0.17%
2019/03/08	2	150.50	0	0.00	150.50	2	7,599	0.03%
2019/03/07	0	0.00	1	154.00	153.50	-1	7,733	-0.01%
2019/03/06	15	152.50	2	153.50	154.50	13	7,897	0.16%
2019/03/05	12	153.04	0	0.00	153.50	12	7,930	0.15%
2019/03/04	0	0.00	5	158.50	157.00	-5	7,920	-0.06%
2019/02/21	5	155.00	0	0.00	155.00	5	7,759	0.06%
2019/02/19	0	0.00	2	152.00	152.50	-2	7,654	-0.03%
2019/02/14	1	156.00	2	154.50	154.50	-1	7,670	-0.01%
2019/02/12	0	0.00	16	153.44	153.00	-16	7,515	-0.21%
2019/02/11	1	150.50	0	0.00	151.50	1	7,536	0.01%
2019/01/30	1	149.00	1	150.00	151.00	0	7,521	0.00%
2019/01/29	15	148.00	0	0.00	149.00	15	7,570	0.20%
2019/01/25	1	155.00	26	154.92	154.00	-25	7,685	-0.33%
2019/01/24	1	153.00	3	152.83	152.50	-2	7,789	-0.03%
2019/01/23	1	149.50	7	150.00	149.50	-6	8,076	-0.07%
2019/01/22	1	151.00	0	0.00	151.50	1	8,212	0.01%
2019/01/21	2	152.25	4	151.63	152.00	-2	8,306	-0.02%
2019/01/18	3	148.50	2	148.75	150.50	1	8,328	0.01%
2019/01/17	7	149.64	7	150.79	150.00	0	8,329	0.00%
2019/01/16	4	149.37	2	149.25	149.50	2	8,293	0.02%
2019/01/15	1	149.00	9	147.56	150.00	-8	8,237	-0.10%
2019/01/14	1	141.50	1	141.00	142.00	0	8,030	0.00%
2019/01/11	5	142.20	4	142.00	142.00	1	8,003	0.01%
2019/01/10	0	0.00	5	144.90	145.00	-5	7,900	-0.06%
2019/01/09	4	144.13	19	143.61	144.50	-15	7,862	-0.19%
2019/01/08	3	140.17	13	140.73	140.50	-10	7,698	-0.13%
2019/01/07	0	0.00	14	136.29	138.00	-14	7,555	-0.19%
2019/01/04	1	132.50	3	131.67	131.00	-2	7,460	-0.03%
2019/01/02	1	129.50	1	127.00	127.00	0	7,561	0.00%
2018/12/27	3	127.50	1	126.50	127.50	2	7,887	0.03%
2018/12/26	0	0.00	2	126.50	126.00	-2	7,971	-0.03%
2018/12/25	1	126.50	0	0.00	127.00	1	8,121	0.01%
2018/12/24	2	128.00	0	0.00	128.00	2	8,272	0.02%
2018/12/22	0	0.00	1	126.50	128.50	-1	8,506	-0.01%
2018/12/21	5	129.20	2	129.25	128.00	3	9,013	0.03%
2018/12/20	1	133.50	7	133.86	133.00	-6	9,149	-0.07%
2018/12/19	4	132.25	1	132.50	132.50	3	9,063	0.03%
2018/12/17	0	0.00	2	131.25	131.00	-2	9,118	-0.02%
2018/12/14	1	130.50	0	0.00	131.50	1	9,179	0.01%
2018/12/13	0	0.00	1	130.50	131.00	-1	9,134	-0.01%
2018/12/12	0	0.00	1	129.00	128.50	-1	9,064	-0.01%
2018/12/10	1	127.50	0	0.00	126.50	1	9,250	0.01%
2018/12/03	1	130.50	1	129.00	130.00	0	9,468	0.00%
2018/11/29	0	0.00	2	130.75	128.50	-2	9,248	-0.02%
2018/11/28	0	0.00	1	128.50	128.00	-1	9,158	-0.01%
2018/11/27	0	0.00	1	126.00	126.50	-1	9,194	-0.01%
2018/11/26	0	0.00	2	123.00	122.00	-2	9,369	-0.02%
2018/11/22	0	0.00	1	123.50	121.00	-1	10,201	-0.01%
2018/11/21	3	125.17	2	125.00	125.50	1	10,420	0.01%
2018/11/15	2	126.75	0	0.00	127.50	2	10,238	0.02%
2018/11/14	1	130.00	0	0.00	130.00	1	10,159	0.01%
2018/11/09	0	0.00	2	128.50	128.00	-2	10,063	-0.02%
2018/11/08	1	130.00	3	131.00	130.00	-2	10,040	-0.02%
2018/11/07	1	128.00	3	128.83	130.00	-2	10,001	-0.02%
2018/11/06	2	126.50	0	0.00	127.50	2	9,993	0.02%
2018/11/02	0	0.00	3	128.50	129.00	-3	9,831	-0.03%
2018/11/01	0	0.00	2	130.00	130.00	-2	9,705	-0.02%
2018/10/31	1	129.50	6	129.25	130.00	-5	9,490	-0.05%
2018/10/30	2	123.75	3	123.33	125.00	-1	9,097	-0.01%
2018/10/29	0	0.00	1	123.00	119.50	-1	8,878	-0.01%
2018/10/26	1	122.50	1	123.50	121.50	0	8,811	0.00%
2018/10/25	1	122.00	1	122.00	121.50	0	8,785	0.00%
2018/10/17	4	119.50	1	120.00	117.00	3	8,641	0.03%
2018/10/16	0	0.00	2	117.00	119.00	-2	8,558	-0.02%
2018/10/15	5	117.60	2	117.00	117.00	3	8,498	0.04%
2018/10/12	2	117.75	3	115.67	118.50	-1	8,417	-0.01%
2018/10/11	4	110.50	4	112.25	111.50	0	8,264	0.00%
2018/10/09	8	117.13	7	118.00	117.50	1	8,067	0.01%
2018/10/08	9	116.28	8	115.25	114.50	1	8,002	0.01%
2018/10/05	3	118.00	7	119.36	118.50	-4	7,868	-0.05%
2018/10/04	8	123.38	0	0.00	123.50	8	7,750	0.10%
2018/10/03	1	126.00	2	125.25	125.00	-1	7,668	-0.01%
2018/10/02	3	127.67	2	128.25	128.00	1	7,578	0.01%
2018/10/01	7	132.14	11	129.86	129.50	-4	7,478	-0.05%
2018/09/28	9	128.06	67	130.04	131.00	-58	7,307	-0.79%
2018/09/27	0	0.00	56	124.62	125.50	-56	6,958	-0.80%
2018/09/20	2	121.00	0	0.00	120.00	2	6,626	0.03%
2018/09/19	0	0.00	1	119.50	119.50	-1	6,571	-0.02%
2018/09/17	5	118.80	6	119.83	120.00	-1	6,529	-0.02%
2018/09/14	6	117.00	1	116.00	116.50	5	6,406	0.08%
2018/09/13	3	116.33	0	0.00	116.00	3	6,389	0.05%
2018/09/12	1	118.50	1	116.00	116.50	0	6,347	0.00%
2018/09/11	2	120.00	1	120.00	118.50	1	6,300	0.02%
2018/09/10	1	116.50	0	0.00	119.50	1	6,288	0.02%
2018/09/07	0	0.00	5	120.50	120.50	-5	6,297	-0.08%
2018/09/06	4	121.00	140	120.50	121.50	-136	6,211	-2.19%	大賣/鉅額交易
2018/09/04	4	123.38	4	123.75	124.00	0	6,157	0.00%
2018/09/03	4	120.63	2.1	121.02	121.50	1.9	6,137	0.03%
2018/08/31	4	122.75	14	121.43	123.00	-10	6,083	-0.16%
2018/08/30	9	121.83	12	122.08	121.00	-3	5,859	-0.05%
2018/08/29	3.1	116.73	39	119.38	118.50	-35.9	5,525	-0.65%
2018/08/28	12	112.83	9	111.17	112.00	3	4,938	0.06%
2018/08/21	1	105.50	0	0.00	105.50	1	4,773	0.02%
2018/08/20	1	106.00	0	0.00	105.00	1	4,785	0.02%
2018/08/15	0	0.00	1	105.50	105.50	-1	4,796	-0.02%
2018/08/09	1.2	108.43	0	0.00	108.00	1.2	4,758	0.02%
2018/08/08	1	109.00	0	0.00	109.50	1	4,738	0.02%
2018/08/06	1	107.00	9	107.50	107.00	-8	4,773	-0.17%
2018/08/03	0	0.00	1	108.00	108.00	-1	4,818	-0.02%
2018/08/02	2	106.00	1	108.00	106.50	1	4,838	0.02%
2018/08/01	4	106.25	1	107.50	107.50	3	4,820	0.06%
2018/07/27	0	0.00	8	106.63	108.00	-8	4,951	-0.16%
2018/07/25	0	0.00	10	104.00	103.50	-10	5,140	-0.19%
2018/07/23	0	0.00	1	104.50	104.00	-1	5,378	-0.02%
2018/07/18	1	105.00	1	104.00	105.00	0	5,671	0.00%
2018/07/17	5	102.50	0	0.00	102.00	5	5,749	0.09%
2018/07/13	0	0.00	5	104.40	105.00	-5	5,909	-0.08%
2018/07/09	0	0.00	1	100.50	102.00	-1	6,078	-0.02%
2018/07/06	1	99.20	1	99.60	99.20	0	6,187	0.00%
2018/07/05	67	98.80	10	98.60	98.90	57	6,144	0.93%
2018/07/04	1	101.00	0	0.00	101.50	1	6,001	0.02%
2018/07/03	0.2	105.00	1	104.50	104.00	-0.9	5,982	-0.01%
2018/07/02	2	105.00	1	105.50	104.50	1	5,999	0.02%
2018/06/29	2	107.50	0	0.00	109.50	2	5,980	0.03%
2018/06/28	53	107.97	0	0.00	107.00	53	5,902	0.90%
2018/06/27	1	107.00	0	0.00	107.50	1	5,882	0.02%
2018/06/25	4	110.50	0	0.00	110.00	4	5,815	0.07%
2018/06/21	5	111.30	0	0.00	110.50	5	5,847	0.09%
2018/06/20	2	111.00	0	0.00	111.00	2	5,962	0.03%
2018/06/19	1	111.00	0.7	111.00	110.50	0.3	6,028	0.01%
2018/06/14	1.2	114.50	0	0.00	114.00	1.2	6,025	0.02%
2018/06/13	0	0.00	2	117.00	117.00	-2	6,070	-0.03%
2018/06/12	1	116.50	0	0.00	115.00	1	6,134	0.02%
2018/06/11	2	117.00	1	117.00	116.50	1	6,112	0.02%
2018/06/06	0	0.00	1	113.50	113.00	-1	6,038	-0.02%
2018/06/05	0	0.00	1	114.00	112.00	-1	6,142	-0.02%
2018/06/04	0	0.00	2	114.00	114.50	-2	6,145	-0.03%
2018/05/30	1	112.50	0	0.00	112.00	1	6,035	0.02%
2018/05/29	4	114.00	0	0.00	114.50	4	6,049	0.07%
2018/05/28	2	113.50	0	0.00	113.50	2	6,090	0.03%
2018/05/24	0.2	113.00	0	0.00	112.50	0.2	6,122	0.00%
2018/05/21	1	117.50	0	0.00	117.50	1	6,146	0.02%
2018/05/16	1	115.00	0	0.00	115.50	1	6,090	0.02%
2018/05/15	1	115.00	1	115.50	115.00	0	6,121	0.00%
2018/05/11	3	115.33	20	114.00	114.00	-17	6,146	-0.28%
2018/05/09	3	113.00	3	114.50	113.00	0	6,041	0.00%
2018/05/08	10	115.00	0	0.00	114.50	10	6,026	0.17%
2018/05/04	0	0.00	1	104.00	107.00	-1	5,781	-0.02%
2018/05/03	6	105.33	23	106.20	104.00	-17	5,706	-0.30%
2018/04/30	11	108.45	0	0.00	108.00	11	5,522	0.20%
2018/04/27	8	109.88	0	0.00	110.00	8	5,526	0.14%
2018/04/25	0	0.00	1	112.00	111.50	-1	5,573	-0.02%
2018/04/23	10.2	113.77	5	116.00	114.50	5.2	5,572	0.09%
2018/04/20	2.2	119.07	0	0.00	119.00	2.2	5,540	0.04%
2018/04/19	2	120.00	11	120.09	120.00	-9	5,458	-0.16%
2018/04/17	3	119.67	0	0.00	120.00	3	5,419	0.06%
2018/04/16	2	121.50	2	121.50	121.50	0	5,386	0.00%
2018/04/13	25	121.56	0	0.00	120.50	25	5,338	0.47%
2018/04/12	21	123.60	0	0.00	123.50	21	5,212	0.40%
2018/04/11	20	128.00	0	0.00	126.50	20	5,060	0.40%
2018/04/09	1	127.00	1	127.00	127.50	0	5,109	0.00%
2018/04/03	11	128.50	0	0.00	128.00	11	5,119	0.21%
2018/03/31	11	130.50	0	0.00	130.50	11	5,146	0.21%
2018/03/28	1	129.00	0	0.00	128.50	1	5,137	0.02%
2018/03/26	14	126.04	5	126.80	127.00	9	5,070	0.18%
2018/03/22	0	0.00	1	131.50	130.00	-1	4,823	-0.02%
2018/03/21	0	0.00	0.1	133.00	132.50	-0.1	4,751	0.00%
2018/03/20	1	132.50	0	0.00	132.00	1	4,792	0.02%
2018/03/19	2	134.50	0	0.00	134.50	2	4,704	0.04%
2018/03/16	0	136.50	0	0.00	136.00	0	4,649	0.00%
2018/03/14	0	137.50	0	0.00	136.50	0	4,574	0.00%
2018/03/13	0	0.00	2	136.75	137.00	-2	4,595	-0.04%
2018/03/12	6	135.42	1	136.00	135.50	5	4,581	0.11%
2018/03/09	2	136.26	0	0.00	135.50	2	4,492	0.04%
2018/03/08	2	136.50	0	0.00	137.00	2	4,425	0.05%
2018/03/07	0	137.50	0	0.00	137.00	0	4,389	0.00%
2018/03/02	0	138.50	0	0.00	138.00	0	4,494	0.00%
2018/02/27	23	140.50	0	0.00	139.00	23	4,674	0.49%
2018/02/12	2	135.25	1	135.00	135.00	1	4,873	0.02%
2018/02/09	3	133.84	0	0.00	134.50	3	4,935	0.06%
2018/02/08	1	137.00	5	137.00	137.00	-4	4,890	-0.08%
2018/02/07	16	138.91	0	0.00	137.00	16	4,959	0.32%
2018/02/06	3	140.00	30	141.00	138.50	-27	4,932	-0.55%
2018/02/05	0	146.00	0	0.00	145.00	0	4,842	0.00%
2018/02/01	0	0.00	1	148.00	147.00	-1	4,923	-0.02%
2018/01/31	0	0.00	4	147.25	147.00	-4	5,023	-0.08%
2018/01/30	7	146.00	0	0.00	146.00	7	5,010	0.14%
2018/01/29	0	146.50	0	0.00	146.50	0	5,007	0.00%
2018/01/25	0	147.50	1	150.00	147.50	-1	5,045	-0.02%
2018/01/23	18	150.33	0	0.00	147.50	18	5,113	0.35%
2018/01/22	10	148.00	6	148.58	149.00	4	4,988	0.08%
2018/01/19	0	0.00	3	144.00	144.50	-3	4,846	-0.06%
2018/01/18	0	142.00	0	0.00	143.00	0	4,788	0.00%
2018/01/17	0	139.50	0	0.00	139.00	0	4,719	0.00%
2018/01/16	1	139.01	0	0.00	140.00	1	4,687	0.02%
2018/01/15	1	137.00	0	0.00	137.00	1	4,663	0.02%
2018/01/12	2	136.50	0	0.00	136.50	2	4,699	0.04%
2018/01/11	7	136.64	0	0.00	136.50	7	4,674	0.15%
2018/01/10	0	139.00	0	0.00	138.50	0	4,667	0.00%
2018/01/09	0	141.00	0	0.00	140.00	0	4,728	0.00%
2018/01/08	1	140.00	0	0.00	140.50	1	4,941	0.02%
2018/01/04	0	139.50	0	0.00	139.00	0	5,129	0.00%
2018/01/03	0.1	140.00	0	0.00	139.00	0.1	5,157	0.00%
2018/01/02	7	141.64	4	142.00	141.00	3	5,128	0.06%