台達電 (2308)-大展券商分點個股進出

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
2201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－大展券商分點個股進出

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

大展券商分點個股進出
大展券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.5	327.53	8	329.25	327.50	-6.5	11,871	-0.05%
2024/05/02	3.4	306.78	5.5	307.85	309.50	-2.1	11,660	-0.02%
2024/04/30	1.1	324.91	0.1	321.00	320.50	1.1	11,552	0.01%
2024/04/29	0	0.00	3.4	320.28	321.00	-3.4	11,523	-0.03%
2024/04/26	1	317.50	19	314.63	315.00	-18	11,528	-0.16%
2024/04/25	1	308.00	0.5	309.53	306.00	0.5	11,440	0.00%
2024/04/24	0	0.00	1.1	303.64	304.00	-1.1	11,454	-0.01%
2024/04/23	3.1	298.96	0	0.00	297.50	3.1	11,630	0.03%
2024/04/22	1	300.00	2.5	300.10	300.00	-1.5	11,707	-0.01%
2024/04/19	5.6	300.46	1.1	298.62	298.50	4.5	11,655	0.04%
2024/04/18	5	301.90	3	310.50	309.00	2	11,503	0.02%
2024/04/17	5.7	298.15	2	299.50	300.50	3.7	11,382	0.03%
2024/04/16	8.3	299.17	1.5	300.88	293.00	6.8	11,428	0.06%
2024/04/15	14.6	308.77	0	0.00	308.00	14.6	11,364	0.13%
2024/04/12	1.5	317.95	0	0.00	317.00	1.5	11,250	0.01%
2024/04/11	5.1	317.15	0	0.00	319.50	5.1	11,177	0.05%
2024/04/10	4.2	331.37	0	0.00	328.00	4.2	10,983	0.04%
2024/04/03	0.1	334.00	0.2	334.00	332.00	-0.1	10,795	0.00%
2024/04/02	0.1	334.00	49.2	338.97	338.00	-49.2	10,773	-0.46%
2024/04/01	62.2	338.87	0	0.00	334.50	62.2	10,704	0.58%
2024/03/29	14	342.89	0	0.00	341.00	14	10,582	0.13%
2024/03/28	3	342.33	3.1	339.66	342.50	-0.1	10,405	0.00%
2024/03/27	6.1	348.20	4	345.63	341.50	2.1	10,303	0.02%
2024/03/26	4.2	344.46	11.1	348.06	343.50	-6.9	10,120	-0.07%
2024/03/25	12.1	361.03	8	354.38	352.50	4.1	9,830	0.04%
2024/03/22	18	353.11	62.8	354.60	358.00	-44.8	9,577	-0.47%
2024/03/21	2	333.25	4	333.67	338.00	-2	8,616	-0.02%
2024/03/20	0	320.00	1	316.00	316.00	-1	8,247	-0.01%
2024/03/19	41	316.07	12.2	317.54	320.00	28.8	8,104	0.36%
2024/03/18	2.2	305.18	1	306.00	306.00	1.2	7,874	0.02%
2024/03/15	4.1	304.39	1	306.00	303.00	3.1	7,937	0.04%
2024/03/14	3.1	312.27	1.3	313.58	310.50	1.8	7,801	0.02%
2024/03/13	3	314.00	4.2	315.47	314.50	-1.2	7,698	-0.02%
2024/03/12	2	311.75	60	311.50	312.50	-58	7,540	-0.77%
2024/03/11	5	306.90	2	308.25	308.00	3	7,417	0.04%
2024/03/08	5.2	306.95	69.5	304.19	312.00	-64.3	7,338	-0.88%
2024/03/07	0	0.00	2.2	297.77	297.00	-2.2	6,824	-0.03%
2024/03/06	1	295.00	15	293.00	295.00	-14	6,725	-0.21%
2024/03/05	14	291.04	1	292.00	290.50	13	6,720	0.19%
2024/03/04	3	294.67	5	297.00	293.50	-2	6,654	-0.03%
2024/03/01	20	294.15	10	294.50	293.50	10	6,504	0.15%
2024/02/29	0	0.00	6.2	291.84	294.50	-6.2	6,488	-0.10%
2024/02/27	7	292.00	4	289.25	289.00	3	6,458	0.05%
2024/02/26	2	294.50	3	293.50	295.00	-1	6,412	-0.02%
2024/02/23	4	294.25	1	294.50	292.50	3	6,404	0.05%
2024/02/22	1	291.00	0	0.00	293.50	1	6,351	0.02%
2024/02/21	1	289.00	1	290.50	291.00	0	6,340	0.00%
2024/02/20	0.5	293.00	0	0.00	292.50	0.5	6,320	0.01%
2024/02/19	1	293.50	0	0.00	292.00	1	6,335	0.02%
2024/02/16	0	0.00	7.4	289.76	291.50	-7.4	6,385	-0.12%
2024/02/15	7.1	284.16	1.1	290.00	284.50	6	6,357	0.09%
2024/02/05	1	283.50	1.1	288.55	287.50	-0.1	6,132	0.00%
2024/02/02	0.1	287.00	1	288.00	286.00	-0.9	6,115	-0.01%
2024/02/01	0	0.00	3	283.33	285.00	-3	6,110	-0.05%
2024/01/31	3.3	280.58	0	0.00	280.00	3.3	6,117	0.05%
2024/01/30	4.4	288.18	0.1	291.00	286.00	4.4	5,976	0.07%
2024/01/29	0	0.00	1	291.00	293.00	-1	6,004	-0.02%
2024/01/26	12	281.50	2	287.75	287.50	10	6,080	0.16%
2024/01/25	10.4	284.92	0	0.00	284.00	10.4	6,156	0.17%
2024/01/24	2.3	291.43	0.3	292.00	289.00	2	6,165	0.03%
2024/01/23	0.1	294.00	0	0.00	293.50	0.1	6,207	0.00%
2024/01/22	1.2	291.50	1	289.00	291.00	0.2	6,166	0.00%
2024/01/19	1.1	284.80	2.1	283.90	285.00	-1	6,104	-0.02%
2024/01/18	7.9	277.89	0	0.00	277.00	7.9	6,107	0.13%
2024/01/17	15.4	283.54	1	280.50	279.50	14.4	6,057	0.24%
2024/01/16	23	290.59	0.3	290.50	289.50	22.7	5,892	0.39%
2024/01/15	0.3	295.50	0	0.00	295.50	0.3	5,752	0.00%
2024/01/12	5.3	291.90	1	294.50	293.50	4.3	5,865	0.07%
2024/01/11	6.1	291.05	0	0.00	293.00	6.1	5,862	0.10%
2024/01/10	31.3	290.50	0.1	290.00	291.00	31.2	5,843	0.53%
2024/01/09	28.4	298.35	0	0.00	295.50	28.4	5,702	0.50%
2024/01/08	0.1	308.25	1.2	306.67	306.00	-1.1	5,582	-0.02%
2024/01/05	2.1	305.87	0.2	306.00	304.50	2	5,659	0.03%
2024/01/04	0	0.00	1	305.00	304.00	-1	5,688	-0.02%
2024/01/03	4	305.00	0	0.00	304.50	4	5,779	0.07%
2024/01/02	0	0.00	1	310.00	310.00	-1	5,754	-0.02%
2023/12/29	0.1	312.00	0	0.00	313.50	0.1	5,791	0.00%
2023/12/28	1.1	313.50	1	314.00	313.00	0.1	5,826	0.00%
2023/12/27	3.5	312.86	1	313.00	313.00	2.5	5,883	0.04%
2023/12/26	1	310.50	0	0.00	310.50	1	5,907	0.02%
2023/12/22	0	0.00	1	305.50	305.50	-1	6,004	-0.02%
2023/12/21	1.2	303.73	0	0.00	303.50	1.2	6,072	0.02%
2023/12/20	0.1	307.00	0	0.00	305.50	0.1	6,150	0.00%
2023/12/19	0.1	303.50	0	0.00	302.50	0.1	6,138	0.00%
2023/12/18	3.2	309.29	0	0.00	307.00	3.2	6,178	0.05%
2023/12/15	0.2	314.83	2.1	314.76	313.00	-2	6,146	-0.03%
2023/12/14	1.1	305.45	0	0.00	305.50	1.1	6,008	0.02%
2023/12/13	0.3	301.83	0	0.00	303.00	0.3	6,011	0.00%
2023/12/12	2.3	304.50	0.1	308.00	301.00	2.2	5,999	0.04%
2023/12/11	0.1	311.50	1	310.00	310.50	-0.9	5,934	-0.02%
2023/12/07	0	311.50	0.1	312.00	311.00	-0.1	5,973	0.00%
2023/12/06	0.2	314.50	2	312.25	310.00	-1.8	6,025	-0.03%
2023/12/04	1	320.50	4	320.00	320.50	-3	5,951	-0.05%
2023/11/30	1	317.50	0.2	318.50	316.50	0.9	5,996	0.01%
2023/11/29	1	320.00	0	0.00	317.00	1	5,930	0.02%
2023/11/28	0	0.00	1	318.50	318.50	-1	5,893	-0.02%
2023/11/27	0	315.00	0	0.00	314.50	0	5,879	0.00%
2023/11/22	0.1	308.50	0	0.00	307.50	0.1	5,845	0.00%
2023/11/21	0.2	309.00	0	0.00	310.50	0.2	5,871	0.00%
2023/11/20	0	307.00	2	307.00	306.00	-2	5,912	-0.03%
2023/11/17	0.1	307.00	2	306.75	305.00	-1.9	5,912	-0.03%
2023/11/16	1	304.50	1	310.00	305.00	0	5,923	0.00%
2023/11/15	0.2	307.00	0	0.00	306.50	0.2	5,902	0.00%
2023/11/14	2.1	295.71	0	0.00	299.50	2.1	5,918	0.04%
2023/11/13	0	0.00	20	302.50	299.50	-20	5,947	-0.34%
2023/11/10	0	0.00	1	302.00	303.50	-1	5,980	-0.02%
2023/11/09	1	301.00	0	0.00	302.00	1	6,035	0.02%
2023/11/08	2	299.00	0	0.00	301.00	2	6,034	0.03%
2023/11/07	0.2	306.50	0	0.00	306.00	0.2	6,042	0.00%
2023/11/06	3	310.00	19.3	308.96	308.00	-16.3	6,106	-0.27%
2023/11/03	0.1	304.50	1	305.50	304.00	-0.9	6,010	-0.01%
2023/11/02	0	0.00	1	294.00	298.50	-1	5,943	-0.02%
2023/11/01	12.4	288.10	0	0.00	287.00	12.4	5,924	0.21%
2023/10/31	8	292.65	0	0.00	290.50	8	5,931	0.14%
2023/10/30	22	295.73	2	294.50	295.00	20	6,209	0.32%
2023/10/27	1.4	295.91	0.1	297.00	295.00	1.3	6,405	0.02%
2023/10/26	0.3	300.17	51	300.20	298.00	-50.7	6,666	-0.76%
2023/10/25	3	307.67	13	306.15	305.50	-10	6,654	-0.15%
2023/10/24	4	308.25	1	308.50	308.00	3	6,595	0.05%
2023/10/20	1	311.00	2	310.00	309.00	-1	6,628	-0.02%
2023/10/18	1	319.00	5	319.00	317.50	-4	6,589	-0.06%
2023/10/17	0.1	326.50	0	0.00	321.50	0.1	6,551	0.00%
2023/10/13	0.2	329.50	15	332.00	328.50	-14.8	6,669	-0.22%
2023/10/12	1	336.50	0	0.00	336.00	1	6,647	0.02%
2023/10/05	0	0.00	2	339.00	338.00	-2	6,899	-0.03%
2023/10/03	0	0.00	2	339.00	336.50	-2	6,933	-0.03%
2023/10/02	37	332.74	0	0.00	335.50	37	6,932	0.53%
2023/09/28	45.2	324.22	0	0.00	324.50	45.2	7,020	0.64%
2023/09/27	0.1	323.00	0	0.00	323.00	0.1	7,075	0.00%
2023/09/21	3	325.33	1	326.50	325.00	2	7,321	0.03%
2023/09/20	0	329.00	0	0.00	330.50	0	7,280	0.00%
2023/09/19	0	0.00	2.4	330.83	330.50	-2.4	7,372	-0.03%
2023/09/15	0.2	341.00	0	0.00	340.00	0.2	7,762	0.00%
2023/09/13	1	329.50	0	0.00	331.50	1	8,001	0.01%
2023/09/12	0.2	333.00	1	331.50	332.50	-0.8	8,360	-0.01%
2023/09/11	4	334.88	1	334.00	331.50	3	8,651	0.03%
2023/09/07	0	0.00	1	344.50	343.00	-1	9,100	-0.01%
2023/09/04	0	0.00	1	349.00	346.00	-1	9,405	-0.01%
2023/09/01	0	348.00	0	0.00	346.00	0	9,557	0.00%
2023/08/31	0	0.00	1	346.00	346.00	-1	9,592	-0.01%
2023/08/30	0	0.00	3	349.50	346.50	-3	9,628	-0.03%
2023/08/29	0	0.00	1	345.00	346.50	-1	9,712	-0.01%
2023/08/28	2.1	342.26	0	0.00	342.50	2.1	9,696	0.02%
2023/08/25	4	347.50	1	347.00	345.50	3	9,795	0.03%
2023/08/22	0	0.00	11	346.82	349.50	-11	9,963	-0.11%
2023/08/21	0	0.00	11	342.05	343.00	-11	10,001	-0.11%
2023/08/18	4.3	340.60	0.1	347.00	341.50	4.3	9,988	0.04%
2023/08/17	7	345.79	4	349.13	348.00	3	9,892	0.03%
2023/08/16	1.2	349.83	0	0.00	350.00	1.2	9,820	0.01%
2023/08/15	2	351.50	5	354.70	351.50	-3	9,831	-0.03%
2023/08/14	4	348.50	3.1	350.87	350.50	0.9	9,822	0.01%
2023/08/11	0	0.00	3	359.00	357.00	-3	9,848	-0.03%
2023/08/10	7	352.21	1.2	349.48	351.50	5.9	9,791	0.06%
2023/08/09	1	359.00	0	0.00	357.50	1	9,727	0.01%
2023/08/08	6	364.58	4	360.50	360.50	2	9,738	0.02%
2023/08/07	0.1	367.00	5	368.00	363.50	-5	9,713	-0.05%
2023/08/04	3.1	361.51	1.1	361.64	361.50	2	9,620	0.02%
2023/08/02	24.4	370.69	6	372.17	361.00	18.4	9,505	0.19%
2023/08/01	6.1	367.43	5	370.80	372.50	1.1	9,159	0.01%
2023/07/31	6.2	374.50	31.3	380.79	365.50	-25.1	8,946	-0.28%
2023/07/28	8	353.63	5	358.40	366.50	3	8,651	0.03%
2023/07/27	3	359.67	0	0.00	358.50	3	8,573	0.03%
2023/07/26	4.1	363.09	0	0.00	360.50	4.1	8,666	0.05%
2023/07/25	1	369.50	6	368.17	364.00	-5	8,722	-0.06%
2023/07/24	3	357.17	2	359.00	361.00	1	8,664	0.01%
2023/07/21	2	350.00	3	356.17	359.50	-1	8,724	-0.01%
2023/07/20	1	357.00	0	0.00	356.50	1	8,725	0.01%
2023/07/19	11.5	363.27	2	366.00	357.00	9.5	8,726	0.11%
2023/07/18	6	367.65	3	374.00	365.50	3	8,706	0.03%
2023/07/17	13.1	366.46	3	369.67	368.50	10.1	8,665	0.12%
2023/07/14	10	368.85	4	368.13	368.00	6	8,671	0.07%
2023/07/13	14.2	376.41	5	378.78	370.50	9.2	8,592	0.11%
2023/07/12	10.2	366.93	22	363.02	363.00	-11.8	8,481	-0.14%
2023/07/11	4	355.63	6	356.75	359.50	-2	8,712	-0.02%
2023/07/10	3.3	348.89	1	353.00	348.50	2.3	8,663	0.03%
2023/07/07	2.5	348.22	0	0.00	348.00	2.5	8,645	0.03%
2023/07/06	7.1	358.04	4	353.00	354.00	3.1	8,604	0.04%
2023/07/05	1	365.00	6	364.83	366.00	-5	8,456	-0.06%
2023/07/04	14	366.29	5	366.20	367.00	9	8,386	0.11%
2023/07/03	4	361.50	8.1	356.73	362.50	-4.1	8,333	-0.05%
2023/06/30	4	340.90	4	342.75	344.50	0	8,191	0.00%
2023/06/29	7	351.21	4	352.00	349.50	3	8,124	0.04%
2023/06/28	2	347.00	2	348.50	347.00	0	8,085	0.00%
2023/06/27	5	346.90	5	349.30	345.00	0	8,099	0.00%
2023/06/26	9.2	349.84	0	0.00	348.00	9.2	8,031	0.11%
2023/06/21	4.1	363.87	0	0.00	364.00	4.1	7,849	0.05%
2023/06/20	6.1	371.67	3	371.33	369.00	3.1	7,663	0.04%
2023/06/19	4.4	371.86	2	372.50	375.50	2.4	7,520	0.03%
2023/06/16	5	377.40	5	377.50	371.50	0	7,356	0.00%
2023/06/15	4	367.38	13.2	370.39	370.00	-9.2	6,961	-0.13%
2023/06/14	3	351.67	4	354.25	353.00	-1	6,673	-0.01%
2023/06/13	4	341.63	4.1	342.80	343.00	-0.1	6,422	0.00%
2023/06/12	12	341.63	6	336.49	336.00	6	6,199	0.10%
2023/06/09	2	324.50	1	324.50	323.00	1	6,062	0.02%
2023/06/08	0	0.00	0	329.00	325.00	0	6,008	0.00%
2023/06/07	0	0.00	1.1	328.45	328.50	-1.1	5,959	-0.02%
2023/06/06	0.1	316.57	0	0.00	316.00	0.1	5,807	0.00%
2023/06/05	1	319.00	0	0.00	319.50	1	5,826	0.02%
2023/05/31	0	0.00	1.1	316.47	316.50	-1.1	5,947	-0.02%
2023/05/30	2	313.00	0	0.00	314.00	2	5,850	0.03%
2023/05/29	2	316.00	0	0.00	315.50	2	5,880	0.03%
2023/05/26	1	312.00	7.1	313.77	318.00	-6.1	5,899	-0.10%
2023/05/25	0	0.00	13	306.92	308.00	-13	5,791	-0.22%
2023/05/18	0	0.00	2	308.50	306.50	-2	5,779	-0.03%
2023/05/17	0.1	304.17	3	303.00	305.00	-2.9	5,729	-0.05%
2023/05/12	1	300.49	2	298.50	297.50	-1	5,716	-0.02%
2023/05/11	1	300.49	2	298.50	297.00	-1	5,780	-0.02%
2023/05/10	0	0.00	3	301.50	301.50	-3	5,829	-0.05%
2023/05/08	5	304.50	6	305.58	305.50	-1	5,872	-0.02%
2023/05/02	0	0.00	1	301.00	298.00	-1	6,157	-0.02%
2023/04/28	1	297.50	3	299.50	300.00	-2	6,268	-0.03%
2023/04/27	0	0.00	0.1	298.00	295.50	-0.1	6,235	0.00%
2023/04/26	4.2	293.46	1	295.00	294.00	3.2	6,241	0.05%
2023/04/25	2	299.00	0	0.00	297.00	2	6,177	0.03%
2023/04/24	0	301.00	0	0.00	302.50	0	6,173	0.00%
2023/04/21	3	302.67	6	304.75	303.00	-3	6,200	-0.05%
2023/04/20	5	309.30	2	306.00	306.50	3	6,150	0.05%
2023/04/19	2	306.75	0	0.00	305.50	2	6,182	0.03%
2023/04/18	1	312.00	6	307.50	307.50	-5	6,219	-0.08%
2023/04/17	1	309.00	3	309.00	310.00	-2	6,239	-0.03%
2023/04/14	24	312.35	4	312.13	314.50	20	6,200	0.32%
2023/04/13	0	0.00	1.1	299.55	300.50	-1.1	5,923	-0.02%
2023/04/07	4	293.63	0	0.00	294.00	4	5,841	0.07%
2023/04/06	1.1	294.50	0.1	296.00	294.50	1	5,812	0.02%
2023/03/28	0	0.00	7	303.29	298.50	-7	5,722	-0.12%
2023/03/27	0	0.00	1	301.00	300.00	-1	5,663	-0.02%
2023/03/24	0	0.00	22	299.80	300.50	-22	5,686	-0.39%
2023/03/22	3	294.83	0	0.00	295.00	3	5,693	0.05%
2023/03/21	0	0.00	1	293.00	293.00	-1	5,745	-0.02%
2023/03/17	0	0.00	0.2	287.50	286.50	-0.2	5,758	0.00%
2023/03/15	0	0.00	1	289.00	289.00	-1	5,803	-0.02%
2023/03/14	1.1	285.95	0.1	287.50	285.00	1	5,821	0.02%
2023/03/13	3	288.50	3	291.50	292.00	0	5,739	0.00%
2023/03/10	0.2	290.75	0.1	292.00	290.00	0.1	5,743	0.00%
2023/03/08	0.2	298.75	0.1	300.00	298.50	0.1	5,826	0.00%
2023/03/07	10	306.50	13.1	302.63	301.50	-3.1	5,820	-0.05%
2023/03/01	3	282.00	5	289.40	289.50	-2	5,716	-0.03%
2023/02/24	16	288.25	1	286.50	286.50	15	5,699	0.26%
2023/02/23	9	290.06	0	0.00	290.00	9	5,649	0.16%
2023/02/22	1.1	291.55	0	0.00	290.00	1.1	5,588	0.02%
2023/02/21	3	296.50	0	0.00	297.50	3	5,550	0.05%
2023/02/10	3	292.00	6	294.25	294.00	-3	5,965	-0.05%
2023/02/09	0.1	291.00	0	0.00	292.00	0.1	5,975	0.00%
2023/02/08	3	297.00	1	296.00	296.00	2	5,896	0.03%
2023/02/07	1	296.00	0	0.00	296.00	1	5,855	0.02%
2023/02/06	0	0.00	1	299.50	297.00	-1	5,927	-0.02%
2023/02/03	0	0.00	8	300.75	301.50	-8	5,966	-0.13%
2023/02/01	5	291.00	5	294.50	294.50	0	5,918	0.00%
2023/01/31	1	287.00	2	288.75	289.00	-1	5,901	-0.02%
2023/01/17	0.1	285.50	2	285.50	286.00	-1.9	5,796	-0.03%
2023/01/12	2.1	278.58	0	0.00	277.00	2.1	5,840	0.04%
2023/01/10	5	285.50	6	283.67	283.50	-1	5,843	-0.02%
2023/01/09	0	0.00	7.1	277.56	283.00	-7.1	5,912	-0.12%
2023/01/06	15.9	275.28	3	275.17	272.00	12.9	5,888	0.22%
2023/01/05	9	279.83	2	279.50	278.50	7	5,870	0.12%
2023/01/04	10	283.30	6	284.17	284.00	4	5,910	0.07%
2023/01/03	7	285.14	6	285.58	285.50	1	6,007	0.02%
2022/12/30	1	286.00	6.1	287.80	286.50	-5.1	6,022	-0.09%
2022/12/29	1	280.50	2	281.50	281.00	-1	6,145	-0.02%
2022/12/28	4	281.00	6	282.58	282.50	-2	6,219	-0.03%
2022/12/27	0	0.00	1	285.00	284.00	-1	6,224	-0.02%
2022/12/26	1	281.00	2	281.50	282.00	-1	6,244	-0.02%
2022/12/23	2	281.00	1	283.00	281.00	1	6,314	0.02%
2022/12/22	0	0.00	1	287.50	286.50	-1	6,337	-0.02%
2022/12/21	1	283.50	2	285.00	283.50	-1	6,394	-0.02%
2022/12/20	3	285.50	8	286.50	283.00	-5	6,408	-0.08%
2022/12/19	3	289.33	0	0.00	290.00	3	6,432	0.05%
2022/12/16	2	292.50	0	0.00	291.00	2	6,428	0.03%
2022/12/15	1	292.50	0	0.00	295.50	1	6,382	0.02%
2022/12/14	5	293.00	9	294.67	295.50	-4	6,367	-0.06%
2022/12/13	1	291.00	1	291.00	291.50	0	6,326	0.00%
2022/12/08	0	0.00	1	292.00	294.50	-1	6,341	-0.02%
2022/12/07	0.2	294.00	0	0.00	294.50	0.2	6,355	0.00%
2022/12/06	0	0.00	1	303.00	301.00	-1	6,334	-0.02%
2022/12/01	1	305.00	4	304.50	305.00	-3	6,403	-0.05%
2022/11/29	10	297.25	0	0.00	298.00	10	6,266	0.16%
2022/11/28	0.1	293.00	2	296.50	293.00	-1.9	6,246	-0.03%
2022/11/25	0	0.00	0.1	300.00	302.00	-0.1	6,239	0.00%
2022/11/24	0	0.00	1	299.50	302.00	-1	6,203	-0.02%
2022/11/23	0	0.00	1	297.00	295.50	-1	6,181	-0.02%
2022/11/22	5	292.50	5	293.50	293.50	0	6,208	0.00%
2022/11/21	0.3	294.00	0.6	292.00	293.50	-0.3	6,198	0.00%
2022/11/17	5	289.00	5.1	291.92	292.00	-0.1	6,157	0.00%
2022/11/15	0	0.00	1	292.00	293.00	-1	6,108	-0.02%
2022/11/14	6	285.50	5	285.50	285.50	1	5,980	0.02%
2022/11/11	0	0.00	7	281.64	283.50	-7	5,919	-0.12%
2022/11/10	1	271.50	0	0.00	271.00	1	5,787	0.02%
2022/11/09	4	274.13	0	0.00	274.00	4	5,787	0.07%
2022/11/08	1	272.00	1.2	275.18	274.00	-0.2	5,811	0.00%
2022/11/07	0	0.00	5.1	271.11	273.00	-5.1	5,827	-0.09%
2022/11/04	1	266.00	2	271.00	269.50	-1	5,873	-0.02%
2022/11/03	4	265.75	25	265.70	267.00	-21	5,942	-0.35%
2022/11/02	0	0.00	19	265.68	268.50	-19	5,982	-0.32%
2022/11/01	5	260.00	5	261.00	261.00	0	5,890	0.00%
2022/10/31	16	258.28	25	258.50	257.50	-9	5,861	-0.15%
2022/10/28	0	0.00	3	262.67	258.00	-3	5,930	-0.05%
2022/10/27	0	0.00	11	259.91	258.00	-11	5,946	-0.18%
2022/10/26	11	254.55	2	254.50	256.00	9	6,026	0.15%
2022/10/25	55	259.02	1	258.00	259.50	54	5,989	0.90%
2022/10/21	0	0.00	2	271.00	267.00	-2	6,001	-0.03%
2022/10/20	4	261.75	0	0.00	265.50	4	5,987	0.07%
2022/10/19	1	268.50	0	0.00	268.00	1	5,926	0.02%
2022/10/17	3	268.50	0	0.00	268.50	3	5,911	0.05%
2022/10/14	6	270.75	5	266.00	266.00	1	5,871	0.02%
2022/10/13	1	267.00	3	266.67	268.00	-2	5,867	-0.03%
2022/10/12	2.1	273.10	4	269.00	272.00	-1.9	5,811	-0.03%
2022/10/11	5	263.40	2	265.00	264.50	3	5,770	0.05%
2022/10/07	0	0.00	2	278.00	275.00	-2	5,720	-0.03%
2022/10/06	0	0.00	5	277.40	278.50	-5	5,778	-0.09%
2022/10/05	2	268.75	3	267.33	269.50	-1	5,777	-0.02%
2022/10/04	6	256.25	7	258.36	258.50	-1	5,738	-0.02%
2022/10/03	1	250.00	0	0.00	252.00	1	5,734	0.02%
2022/09/30	1	244.00	0	0.00	253.00	1	5,806	0.02%
2022/09/29	0	0.00	2	255.00	252.50	-2	5,831	-0.03%
2022/09/28	1	261.00	0	0.00	252.00	1	5,843	0.02%
2022/09/27	5	261.50	6	261.67	262.00	-1	5,842	-0.02%
2022/09/26	3	261.17	1	262.00	260.50	2	5,877	0.03%
2022/09/23	0	0.00	2	270.50	266.50	-2	5,917	-0.03%
2022/09/22	8	265.25	6	269.50	270.00	2	5,978	0.03%
2022/09/21	2	268.00	0	0.00	267.00	2	6,024	0.03%
2022/09/20	5	269.50	5	271.00	271.00	0	6,062	0.00%
2022/09/19	0	0.00	3	271.00	269.00	-3	6,091	-0.05%
2022/09/15	5	267.00	8	270.13	270.50	-3	6,167	-0.05%
2022/09/14	3	262.50	1	270.00	268.00	2	6,154	0.03%
2022/09/13	0	0.00	0.1	270.00	269.00	-0.1	6,135	0.00%
2022/09/12	0	0.00	4	270.50	270.00	-4	6,119	-0.07%
2022/09/08	0	0.00	1.1	264.18	268.00	-1.1	6,155	-0.02%
2022/09/06	1	257.00	2	259.00	257.50	-1	6,134	-0.02%
2022/09/05	0.1	256.50	0	0.00	255.50	0.1	6,141	0.00%
2022/09/02	0.1	255.00	0	0.00	255.00	0.1	6,164	0.00%
2022/09/01	2	261.00	0	0.00	258.50	2	6,131	0.03%
2022/08/31	0.1	262.00	0	0.00	263.00	0.1	6,065	0.00%
2022/08/30	1	265.00	0	0.00	264.00	1	6,027	0.02%
2022/08/29	2	261.25	0	0.00	262.50	2	6,025	0.03%
2022/08/26	0	0.00	1	269.00	268.00	-1	5,979	-0.02%
2022/08/23	5	265.10	0	0.00	266.00	5	5,986	0.08%
2022/08/22	1.5	269.47	0	0.00	269.50	1.5	5,968	0.02%
2022/08/18	0.1	271.50	19	271.50	272.50	-18.9	5,984	-0.32%
2022/08/17	0.5	271.50	0	0.00	272.50	0.5	6,006	0.01%
2022/08/16	1.2	272.42	0	0.00	272.50	1.2	5,963	0.02%
2022/08/15	0	0.00	3.4	272.60	274.00	-3.4	5,951	-0.06%
2022/08/12	3.1	266.98	0	0.00	267.00	3.1	5,913	0.05%
2022/08/11	1	267.50	1.5	271.60	272.50	-0.5	5,864	-0.01%
2022/08/10	0	0.00	13	269.58	272.00	-13	5,811	-0.22%
2022/08/09	0	0.00	1	265.00	265.00	-1	5,751	-0.02%
2022/08/03	0	0.00	1	258.00	264.00	-1	5,587	-0.02%
2022/08/02	0	0.00	35	253.00	258.50	-35	5,541	-0.63%
2022/08/01	0.7	258.93	0	0.00	258.50	0.7	5,448	0.01%
2022/07/29	1.5	257.83	0	0.00	258.00	1.5	5,489	0.03%
2022/07/28	0	0.00	36	262.50	262.00	-36	5,405	-0.67%
2022/07/27	0	0.00	6	249.50	254.00	-6	5,264	-0.11%
2022/07/25	0	0.00	1.5	249.67	250.50	-1.5	5,270	-0.03%
2022/07/22	2.5	247.30	1	246.50	248.00	1.5	5,269	0.03%
2022/07/21	0	0.00	25	249.80	250.00	-25	5,285	-0.47%
2022/07/20	0	0.00	1	251.00	249.00	-1	5,328	-0.02%
2022/07/19	30	245.83	1.3	246.15	246.00	28.7	5,358	0.54%
2022/07/18	52	245.09	5	247.50	245.00	47	5,388	0.87%
2022/07/15	0.2	241.50	0	0.00	245.00	0.2	5,331	0.00%
2022/07/14	0	0.00	1	239.00	239.50	-1	5,273	-0.02%
2022/07/13	5	241.50	1	239.00	239.50	4	5,153	0.08%
2022/07/12	0	0.00	1	230.50	231.00	-1	5,004	-0.02%
2022/07/08	0	0.00	3	227.33	227.50	-3	4,938	-0.06%
2022/07/07	1	215.00	6.5	219.04	221.00	-5.5	4,883	-0.11%
2022/07/06	1.5	213.27	0	0.00	210.50	1.5	4,852	0.03%
2022/07/05	0	0.00	1	224.00	220.50	-1	4,823	-0.02%
2022/07/04	1	215.00	0.1	220.00	219.00	0.9	4,779	0.02%
2022/07/01	0	0.00	1	222.50	221.50	-1	4,772	-0.02%
2022/06/30	1.1	221.95	1	224.00	221.50	0.1	4,734	0.00%
2022/06/29	3	226.33	0	0.00	227.50	3	4,712	0.06%
2022/06/23	0	0.00	1	231.50	234.00	-1	4,512	-0.02%
2022/06/22	0.2	228.50	0	0.00	226.50	0.2	4,468	0.00%
2022/06/21	0	0.00	1	229.00	232.50	-1	4,482	-0.02%
2022/06/20	0.1	221.00	0	0.00	220.00	0.1	4,455	0.00%
2022/06/16	0	0.00	3	231.33	227.50	-3	4,419	-0.07%
2022/06/15	0.2	224.00	0	0.00	225.00	0.2	4,488	0.00%
2022/06/14	1	226.00	2	225.00	228.50	-1	4,547	-0.02%
2022/06/13	4	229.75	0	0.00	228.00	4	4,603	0.09%
2022/06/10	0	0.00	1	234.00	237.00	-1	4,633	-0.02%
2022/06/08	0.3	234.00	0	0.00	234.50	0.3	4,773	0.01%
2022/06/07	3.4	232.62	0	0.00	233.00	3.4	4,895	0.07%
2022/06/06	0.1	237.50	0	0.00	239.00	0.1	4,910	0.00%
2022/06/02	0	0.00	0.3	238.68	236.50	-0.3	5,069	-0.01%
2022/06/01	0	0.00	1	242.50	241.50	-1	5,167	-0.02%
2022/05/31	0	0.00	1	241.50	241.50	-1	5,179	-0.02%
2022/05/30	1.3	234.01	2.4	236.52	238.50	-1.1	5,154	-0.02%
2022/05/27	0.4	229.75	2.1	230.90	231.50	-1.7	5,161	-0.03%
2022/05/26	0	0.00	3	223.50	224.00	-3	5,214	-0.06%
2022/05/25	0.1	222.50	0	0.00	222.50	0.1	5,406	0.00%
2022/05/23	0.1	228.00	0.4	226.38	225.00	-0.3	5,443	-0.01%
2022/05/20	0.5	225.00	1	226.50	226.50	-0.5	5,468	-0.01%
2022/05/19	1.1	222.41	46	222.16	222.00	-44.9	5,431	-0.83%
2022/05/18	48	232.08	0	0.00	231.00	48	5,396	0.89%
2022/05/17	1	223.00	1	225.00	225.00	0	5,392	0.00%
2022/05/16	0	0.00	1	226.00	223.00	-1	5,391	-0.02%
2022/05/12	1.4	219.47	0	0.00	218.50	1.4	5,516	0.03%
2022/05/11	1	223.00	0	0.00	223.50	1	5,557	0.02%
2022/05/10	1	222.00	1	227.00	226.50	0	5,575	0.00%
2022/05/06	4	232.25	0	0.00	234.00	4	5,644	0.07%
2022/04/29	1	250.00	1	250.50	250.00	0	5,700	0.00%
2022/04/26	1	250.50	3	246.33	252.00	-2	5,658	-0.04%
2022/04/25	1	236.50	0	0.00	236.50	1	5,558	0.02%
2022/04/22	2	246.50	0	0.00	246.00	2	5,492	0.04%
2022/04/21	0	0.00	0.1	253.00	253.00	-0.1	5,506	0.00%
2022/04/20	0.1	252.00	0	0.00	251.00	0.1	5,559	0.00%
2022/04/18	1	246.00	0	0.00	247.50	1	5,687	0.02%
2022/04/13	0	0.00	0.1	256.00	255.50	-0.1	5,895	0.00%
2022/04/12	1.1	250.11	0	0.00	248.50	1.1	6,001	0.02%
2022/04/07	1	263.00	0.4	261.00	261.00	0.6	6,140	0.01%
2022/04/06	1	263.00	0	0.00	263.50	1	6,089	0.02%
2022/03/30	0.5	267.50	1	268.00	268.00	-0.5	6,023	-0.01%
2022/03/28	0.9	265.00	0.3	261.50	265.00	0.7	5,983	0.01%
2022/03/25	0	0.00	2.3	267.77	268.00	-2.3	5,976	-0.04%
2022/03/24	2.2	267.17	1	266.50	266.50	1.2	5,949	0.02%
2022/03/23	0.1	264.50	1	264.00	264.50	-0.9	5,966	-0.02%
2022/03/22	0.3	262.50	0	0.00	262.00	0.3	6,010	0.01%
2022/03/21	1.6	263.14	10	262.00	261.00	-8.4	6,015	-0.14%
2022/03/18	10.1	256.01	0	0.00	256.00	10.1	5,994	0.17%
2022/03/17	10.1	258.02	21	260.52	260.50	-10.9	5,919	-0.18%
2022/03/16	1	249.00	0	0.00	249.00	1	5,902	0.02%
2022/03/15	8	251.63	2.5	252.70	251.50	5.5	5,896	0.09%
2022/03/14	15.5	258.29	0	0.00	257.50	15.5	5,859	0.26%
2022/03/11	0	0.00	14.3	262.56	262.00	-14.3	5,846	-0.24%
2022/03/10	0	0.00	1	251.50	254.50	-1	5,727	-0.02%
2022/03/09	0.5	240.00	1	239.00	241.50	-0.5	5,639	-0.01%
2022/03/08	1.3	235.83	1	240.00	235.50	0.3	5,627	0.01%
2022/03/07	2	247.75	0	0.00	247.00	2	5,457	0.04%
2022/03/04	2	254.25	1	254.50	254.50	1	5,476	0.02%
2022/03/03	0.3	256.50	1	256.00	256.00	-0.8	5,476	-0.01%
2022/03/02	11	253.82	0	0.00	255.00	11	5,469	0.20%
2022/03/01	11	253.86	1	251.50	256.50	10	5,442	0.18%
2022/02/25	3.2	248.50	0	0.00	246.50	3.2	5,352	0.06%
2022/02/24	0.2	255.00	0	0.00	253.50	0.2	5,188	0.00%
2022/02/23	0.2	259.50	0	0.00	259.00	0.2	5,124	0.00%
2022/02/22	4	257.13	0	0.00	257.00	4	5,131	0.08%
2022/02/21	1	257.00	1	260.00	260.00	0	5,160	0.00%
2022/02/17	0	0.00	2	262.50	261.00	-2	5,306	-0.04%
2022/02/16	1	257.56	1	259.00	258.50	0	5,301	0.00%
2022/02/15	4	253.63	0	0.00	253.50	4	5,291	0.08%
2022/02/14	2.3	258.13	6	258.50	256.00	-3.7	5,230	-0.07%
2022/02/11	0	0.00	1	266.00	265.50	-1	5,213	-0.02%
2022/02/10	0.1	269.50	0	0.00	269.50	0.1	5,211	0.00%
2022/02/09	3	270.50	0	0.00	269.50	3	5,236	0.06%
2022/02/07	1.1	270.73	0	0.00	271.00	1.1	5,302	0.02%
2022/01/26	0	0.00	0.2	268.50	268.00	-0.2	5,277	0.00%
2022/01/25	2	268.50	1	267.50	269.00	1	5,366	0.02%
2022/01/14	1.3	270.46	0	0.00	271.50	1.3	5,829	0.02%
2022/01/13	13	276.92	0	0.00	277.00	13	5,810	0.22%
2022/01/12	17.2	281.11	0	0.00	282.00	17.2	5,855	0.29%
2022/01/11	0	0.00	1	287.00	287.00	-1	5,922	-0.02%
2022/01/06	2.1	286.76	0	0.00	291.00	2.1	6,082	0.03%
2022/01/05	0	0.00	3	298.17	290.50	-3	6,030	-0.05%
2022/01/04	0	0.00	22	292.25	297.00	-22	5,941	-0.37%
2022/01/03	1	281.00	2.1	280.67	282.00	-1.1	5,736	-0.02%
2021/12/30	2	275.50	0.6	275.92	275.00	1.4	5,703	0.02%
2021/12/29	0	0.00	1.1	278.03	278.00	-1.1	5,763	-0.02%
2021/12/27	0	0.00	0	275.00	275.50	0	5,913	0.00%
2021/12/24	0.1	270.50	0.3	270.00	270.50	-0.2	5,941	0.00%
2021/12/23	0	270.00	0	0.00	270.00	0	6,021	0.00%
2021/12/21	0	0.00	2	266.50	266.00	-2	6,143	-0.03%
2021/12/20	1.1	264.06	0	0.00	264.00	1.1	6,207	0.02%
2021/12/17	0	0.00	2	268.25	269.00	-2	6,287	-0.03%
2021/12/16	2	266.25	0	0.00	266.00	2	6,256	0.03%
2021/12/14	5	268.10	8	268.19	269.00	-3	6,378	-0.05%
2021/12/13	1	274.00	0	0.00	270.00	1	6,378	0.02%
2021/12/10	0	272.00	0	0.00	271.00	0	6,400	0.00%
2021/12/09	2	268.50	1	266.00	269.00	1	6,351	0.02%
2021/12/06	1	261.50	0.1	259.50	261.00	0.9	6,362	0.01%
2021/12/03	0.1	262.50	0	0.00	261.50	0.1	6,370	0.00%
2021/12/02	2	261.25	3.3	260.33	261.50	-1.3	6,385	-0.02%
2021/12/01	1	258.00	0	0.00	258.00	1	6,380	0.02%
2021/11/29	0	0.00	1	253.50	253.50	-1	6,344	-0.02%
2021/11/26	0.1	255.00	0	0.00	252.00	0.1	6,397	0.00%
2021/11/25	1	258.50	0	0.00	259.00	1	6,527	0.02%
2021/11/23	0	0.00	1.2	255.13	255.00	-1.2	6,547	-0.02%
2021/11/22	1.1	260.95	0	0.00	259.00	1.1	6,572	0.02%
2021/11/19	0	0.00	0.1	260.50	261.00	-0.1	6,626	0.00%
2021/11/17	1	261.50	0	0.00	261.50	1	6,621	0.02%
2021/11/16	0.1	256.50	0	0.00	256.00	0.1	6,622	0.00%
2021/11/15	0.1	260.00	0.1	260.50	260.00	-0.1	6,688	0.00%
2021/11/12	0	0.00	12	261.00	261.00	-12	6,832	-0.18%
2021/11/09	12.1	264.83	0	0.00	266.00	12.1	7,005	0.17%
2021/11/08	1.1	259.22	1	259.50	259.50	0.1	6,981	0.00%
2021/11/05	0	0.00	1	256.50	262.00	-1	6,943	-0.01%
2021/11/04	0	0.00	2	249.75	253.50	-2	6,851	-0.03%
2021/11/03	2.2	247.67	0	0.00	247.00	2.2	6,809	0.03%
2021/11/02	0	0.00	0.2	255.00	252.00	-0.2	6,775	0.00%
2021/11/01	0	0.00	2.3	255.80	257.50	-2.3	6,677	-0.03%
2021/10/29	1.2	246.08	3.1	250.68	245.00	-1.9	6,571	-0.03%
2021/10/28	4	247.50	3	247.17	252.50	1	6,545	0.02%
2021/10/27	2.2	244.48	2.5	245.82	244.50	-0.3	6,488	0.00%
2021/10/26	1.1	244.93	0.3	247.67	244.50	0.8	6,511	0.01%
2021/10/25	0.3	244.50	1	243.00	242.50	-0.7	6,487	-0.01%
2021/10/22	2.3	243.97	10.4	244.04	244.00	-8.2	6,498	-0.13%
2021/10/21	0.5	255.00	0.2	254.00	253.00	0.3	6,467	0.00%
2021/10/20	13.2	255.15	2.2	256.41	254.50	11	6,446	0.17%
2021/10/19	4.3	253.61	5.4	255.65	259.00	-1.1	6,348	-0.02%
2021/10/18	2.1	247.17	4	247.13	249.50	-2	6,260	-0.03%
2021/10/15	2.2	237.27	3.9	238.18	240.00	-1.7	6,152	-0.03%
2021/10/14	5	238.60	0	0.00	235.50	5	6,115	0.08%
2021/10/13	0	247.50	0	0.00	246.50	0	6,163	0.00%
2021/10/12	1.2	242.20	0	0.00	247.00	1.2	6,208	0.02%
2021/10/08	0.2	251.00	0	0.00	250.50	0.2	6,432	0.00%
2021/10/07	0.1	250.50	2	249.00	248.50	-2	6,677	-0.03%
2021/10/06	0.1	245.00	3	244.50	244.50	-2.9	6,838	-0.04%
2021/10/05	1	243.00	2	245.75	245.00	-1	6,788	-0.01%
2021/10/04	5.3	242.53	0	0.00	240.00	5.3	6,716	0.08%
2021/10/01	1.1	248.05	0	0.00	248.00	1.1	6,663	0.02%
2021/09/30	0.5	250.47	0	0.00	252.00	0.5	6,611	0.01%
2021/09/29	0.1	250.50	0	0.00	248.50	0.1	6,538	0.00%
2021/09/28	1.3	254.00	0	0.00	252.50	1.3	6,485	0.02%
2021/09/27	0.1	259.00	1	257.00	258.00	-0.9	6,500	-0.01%
2021/09/24	2.1	261.00	2	262.50	260.00	0.1	6,478	0.00%
2021/09/22	1.1	250.18	0	0.00	250.00	1.1	6,483	0.02%
2021/09/14	1	263.50	0	0.00	263.50	1	6,418	0.02%
2021/09/13	0.1	263.74	0	0.00	263.50	0.1	6,446	0.00%
2021/09/06	0.2	271.50	0	0.00	273.50	0.2	6,572	0.00%
2021/09/02	0.2	268.25	2	271.50	268.50	-1.8	6,505	-0.03%
2021/09/01	0.1	272.00	0	0.00	272.00	0.1	6,509	0.00%
2021/08/31	3.2	267.04	2	268.75	270.50	1.2	6,447	0.02%
2021/08/26	1	277.00	0	0.00	276.50	1	6,330	0.02%
2021/08/25	0.2	274.80	0	0.00	277.50	0.2	6,329	0.00%
2021/08/23	0.1	270.00	1	271.00	270.00	-1	6,332	-0.02%
2021/08/20	7.2	265.50	0	0.00	263.00	7.2	6,313	0.11%
2021/08/19	0	0.00	1	272.00	269.00	-1	6,388	-0.02%
2021/08/18	0	260.00	1	266.00	267.00	-1	6,264	-0.02%
2021/08/17	7.1	268.08	0	0.00	262.00	7.1	6,120	0.12%
2021/08/16	1	277.00	0	0.00	279.00	1	5,946	0.02%
2021/08/13	1	273.00	1	276.00	274.00	0	5,988	0.00%
2021/08/12	0.1	276.50	0	0.00	276.50	0.1	6,034	0.00%
2021/08/06	10	285.00	0	0.00	285.00	10	6,230	0.16%
2021/08/05	10	287.00	0	0.00	287.00	10	6,349	0.16%
2021/08/04	0	0.00	0.1	288.00	286.50	-0.1	6,560	0.00%
2021/07/30	1	287.50	0.1	288.50	287.00	1	6,670	0.01%
2021/07/27	4.1	294.54	1	300.00	292.00	3.1	6,954	0.04%
2021/07/26	0.1	301.00	1	303.00	299.00	-1	7,031	-0.01%
2021/07/22	1.2	303.48	1	306.00	303.00	0.2	7,307	0.00%
2021/07/21	1	302.00	3	304.00	306.00	-2	7,336	-0.03%
2021/07/20	0	0.00	0.1	299.50	300.00	-0.1	7,312	0.00%
2021/07/19	3.2	307.06	1	307.50	308.00	2.2	7,352	0.03%
2021/07/16	2	319.50	5	319.00	319.50	-3	7,368	-0.04%
2021/07/15	11	321.68	61.6	333.75	320.50	-50.6	7,429	-0.68%
2021/07/14	85.1	317.50	30.1	322.07	323.00	55	7,510	0.73%
2021/07/13	1	307.00	4.1	307.28	307.00	-3.1	7,306	-0.04%
2021/07/09	0	0.00	1	295.00	295.00	-1	7,204	-0.01%
2021/07/08	0	0.00	2	303.00	301.50	-2	7,236	-0.03%
2021/07/07	1	302.50	0	0.00	303.50	1	7,260	0.01%
2021/07/05	1	303.00	0	0.00	304.00	1	7,396	0.01%
2021/07/02	1	300.00	0	0.00	299.00	1	7,426	0.01%
2021/07/01	1	299.00	0	0.00	297.50	1	7,406	0.01%
2021/06/30	0	0.00	2.1	302.71	303.00	-2.1	7,452	-0.03%
2021/06/29	0	0.00	1	299.00	299.50	-1	7,513	-0.01%
2021/06/28	2	295.75	0	0.00	297.00	2	7,553	0.03%
2021/06/25	0	0.00	5	297.00	295.00	-5	7,636	-0.07%
2021/06/24	12.1	290.54	5	290.40	290.00	7.1	7,589	0.09%
2021/06/23	0.1	296.00	0	0.00	296.00	0.1	7,550	0.00%
2021/06/22	0	0.00	0.1	298.50	296.00	-0.1	7,564	0.00%
2021/06/21	2	295.25	0.1	297.00	294.00	1.9	7,547	0.03%
2021/06/18	1	300.00	0.2	304.00	299.50	0.8	7,535	0.01%
2021/06/17	0.1	299.00	1	299.00	299.50	-0.9	7,434	-0.01%
2021/06/16	1	302.00	0	0.00	303.00	1	7,548	0.01%
2021/06/15	0	0.00	10	303.15	302.00	-10	7,627	-0.13%
2021/06/09	0.1	295.50	0	0.00	295.00	0.1	7,788	0.00%
2021/06/08	0.1	296.00	0	0.00	297.50	0.1	7,882	0.00%
2021/06/07	1	297.00	3	296.00	297.00	-2	8,083	-0.02%
2021/06/02	0.1	297.00	9.1	298.47	298.50	-9.1	8,510	-0.11%
2021/06/01	0	0.00	0.2	294.50	297.00	-0.2	8,612	0.00%
2021/05/31	0.1	292.00	2.1	293.77	296.00	-2	8,755	-0.02%
2021/05/28	1	292.00	50	291.50	291.50	-49	8,813	-0.56%
2021/05/27	51	290.12	2	290.75	293.50	49	8,955	0.55%
2021/05/26	0	0.00	5	290.40	290.00	-5	9,116	-0.05%
2021/05/25	0	0.00	0.1	288.00	290.00	-0.1	9,278	0.00%
2021/05/24	0	0.00	0.1	285.50	285.00	-0.1	9,379	0.00%
2021/05/21	0	0.00	1	289.00	289.00	-1	9,496	-0.01%
2021/05/20	0	0.00	2.1	278.48	281.00	-2.1	9,525	-0.02%
2021/05/19	1	273.00	0	0.00	273.50	1	9,565	0.01%
2021/05/18	0	0.00	2.1	273.49	274.50	-2.1	9,817	-0.02%
2021/05/17	2.2	267.89	4.1	267.02	266.50	-1.9	10,280	-0.02%
2021/05/14	0	0.00	1.1	270.36	266.50	-1.1	10,532	-0.01%
2021/05/13	6.1	268.01	4.2	269.02	264.50	1.8	10,530	0.02%
2021/05/12	1.8	251.94	7	262.61	265.00	-5.3	10,497	-0.05%
2021/05/11	2.3	275.74	4	271.50	271.00	-1.7	10,427	-0.02%
2021/05/10	1	289.00	0	0.00	287.50	1	10,349	0.01%
2021/05/07	2	293.50	2.1	290.55	293.50	-0.1	10,556	0.00%
2021/05/06	4.4	282.27	0	0.00	283.00	4.4	10,604	0.04%
2021/05/05	4.3	287.93	0	0.00	283.50	4.3	10,605	0.04%
2021/05/04	13	294.42	3	293.83	291.50	10	10,601	0.09%
2021/05/03	1	305.00	15	307.67	306.50	-14	10,520	-0.13%
2021/04/29	15.1	303.84	10	309.50	302.50	5.1	10,571	0.05%
2021/04/28	0	0.00	2	302.51	305.50	-2	10,525	-0.02%
2021/04/27	1	298.00	3.2	301.38	302.00	-2.2	10,594	-0.02%
2021/04/26	1	297.50	0	0.00	298.00	1	10,649	0.01%
2021/04/23	2	295.75	8	297.75	297.00	-6	11,017	-0.05%
2021/04/22	8	293.88	18	294.47	293.00	-10	11,200	-0.09%
2021/04/21	12	301.59	1	301.50	301.00	11	11,269	0.10%
2021/04/20	17	310.32	48.2	304.26	307.50	-31.2	11,321	-0.28%
2021/04/19	1.8	297.39	1	298.00	298.00	0.8	11,243	0.01%
2021/04/16	3	295.50	0.4	292.50	296.50	2.6	11,421	0.02%
2021/04/14	1.1	290.77	1	289.50	291.50	0.1	12,150	0.00%
2021/04/13	0	0.00	0.1	294.50	292.00	-0.1	12,554	0.00%
2021/04/12	8.3	292.08	5	292.90	291.00	3.3	12,759	0.03%
2021/04/09	2.2	298.45	1	298.50	299.00	1.2	12,786	0.01%
2021/04/08	1.1	297.11	1.2	298.50	297.00	-0.1	12,809	0.00%
2021/04/07	0.1	296.00	1.5	297.33	298.50	-1.4	12,818	-0.01%
2021/04/06	0.1	299.00	3	300.83	298.00	-2.9	12,773	-0.02%
2021/04/01	3	295.17	7	293.64	295.50	-4	12,726	-0.03%
2021/03/31	2	293.00	0	0.00	288.00	2	12,593	0.02%
2021/03/29	0.1	288.00	0	0.00	288.00	0.1	12,459	0.00%
2021/03/25	0	0.00	1	285.00	284.00	-1	12,538	-0.01%
2021/03/24	0.1	286.00	3	285.67	285.50	-2.9	12,556	-0.02%
2021/03/22	1	284.00	0	0.00	287.00	1	12,608	0.01%
2021/03/19	2.2	284.58	0.1	285.00	283.00	2.1	12,739	0.02%
2021/03/18	1	289.00	1	288.00	288.00	0	12,699	0.00%
2021/03/17	0.1	283.50	1	283.50	284.00	-0.9	12,670	-0.01%
2021/03/16	1.1	281.14	0	0.00	282.00	1.1	12,653	0.01%
2021/03/15	0	0.00	13	279.50	277.50	-13	12,623	-0.10%
2021/03/12	4	282.38	0	0.00	282.00	4	12,679	0.03%
2021/03/11	3	279.50	7	277.93	281.50	-4	12,777	-0.03%
2021/03/10	1.2	265.33	0	0.00	265.00	1.2	12,730	0.01%
2021/03/09	13.3	263.77	0.1	262.00	263.50	13.2	12,665	0.10%
2021/03/08	2.2	277.55	10	270.50	270.50	-7.8	12,526	-0.06%
2021/03/05	5.4	277.15	0.1	278.50	275.00	5.3	12,528	0.04%
2021/03/04	3	280.33	11	282.14	281.00	-8	12,597	-0.06%
2021/03/03	6.1	284.84	6	289.00	289.00	0.1	12,531	0.00%
2021/03/02	1.1	287.91	18.2	295.04	288.00	-17.1	12,523	-0.14%
2021/02/26	6.1	282.62	13	288.12	280.50	-6.9	12,443	-0.06%
2021/02/25	15.2	293.75	2	294.50	294.50	13.2	12,163	0.11%
2021/02/24	37	296.55	5	298.80	294.00	32	12,077	0.26%
2021/02/23	2	297.00	10	302.00	303.00	-8	11,987	-0.07%
2021/02/22	17.1	300.36	1.3	301.24	301.00	15.8	11,955	0.13%
2021/02/19	1.5	299.80	3	300.17	300.00	-1.5	11,887	-0.01%
2021/02/18	5.3	307.53	13	307.85	306.00	-7.8	11,834	-0.07%
2021/02/17	5.5	290.28	40.1	294.35	299.50	-34.6	11,619	-0.30%
2021/02/05	40.2	281.15	16	280.59	280.50	24.2	11,080	0.22%
2021/02/04	2	284.75	1	284.00	287.00	1	10,881	0.01%
2021/02/03	3	285.50	5	285.80	284.00	-2	10,819	-0.02%
2021/02/02	3.1	286.08	0	0.00	286.00	3.1	10,738	0.03%
2021/02/01	0.1	283.00	0	0.00	285.00	0.1	10,605	0.00%
2021/01/29	11	294.18	2	296.25	282.50	9	10,611	0.08%
2021/01/28	0.1	288.00	0	0.00	287.50	0.1	10,465	0.00%
2021/01/27	3	287.01	4	288.00	287.50	-1	10,350	-0.01%
2021/01/26	5	291.30	1	288.50	289.00	4	10,236	0.04%
2021/01/25	2	293.50	3	295.00	295.50	-1	10,157	-0.01%
2021/01/22	3	292.67	43	293.84	291.00	-40	10,248	-0.39%
2021/01/21	1.3	295.50	12	298.25	299.00	-10.8	10,109	-0.11%
2021/01/20	3.3	296.43	12	297.12	294.50	-8.7	10,044	-0.09%
2021/01/19	15.2	295.48	4	295.25	294.00	11.2	9,992	0.11%
2021/01/18	29.1	286.25	4	289.38	289.50	25.1	9,867	0.25%
2021/01/15	8.2	298.43	2	304.00	299.50	6.2	9,503	0.07%
2021/01/14	6.1	305.30	5	306.00	306.00	1.1	9,217	0.01%
2021/01/13	2	312.75	53	311.49	312.50	-51	8,987	-0.57%
2021/01/12	11.1	316.88	10	317.20	314.00	1.1	8,809	0.01%
2021/01/11	14	307.54	17.2	311.22	313.00	-3.2	8,579	-0.04%
2021/01/08	28.1	316.16	50.1	316.98	310.00	-22	8,383	-0.26%
2021/01/07	28	305.61	14	309.18	316.00	14	7,990	0.18%
2021/01/06	35.3	295.30	66	294.65	298.00	-30.7	7,644	-0.40%
2021/01/05	172	275.44	6	270.42	276.50	166	7,261	2.29%	大買/鉅額交易
2021/01/04	7	265.29	5	264.50	265.00	2	7,118	0.03%
2020/12/31	7	260.86	4	264.50	263.00	3	7,043	0.04%
2020/12/30	10	256.00	9	258.33	260.00	1	7,019	0.01%
2020/12/29	0	0.00	1	255.50	255.50	-1	7,001	-0.01%
2020/12/28	1	254.50	0	0.00	254.50	1	7,092	0.01%
2020/12/25	0.1	250.00	0	0.00	249.00	0.1	7,102	0.00%
2020/12/24	1	247.50	0	0.00	247.50	1	7,141	0.01%
2020/12/22	6.1	250.51	2	246.00	247.00	4.1	7,235	0.06%
2020/12/21	0	0.00	12	256.04	258.00	-12	7,255	-0.17%
2020/12/18	5	244.50	5	246.50	248.00	0	7,213	0.00%
2020/12/17	0	0.00	10	248.50	247.00	-10	7,157	-0.14%
2020/12/16	3	246.00	0	0.00	248.00	3	7,098	0.04%
2020/12/15	10	243.75	0	0.00	245.50	10	7,097	0.14%
2020/12/14	1.2	243.83	1	244.50	246.00	0.2	6,941	0.00%
2020/12/11	1	250.50	5	247.40	250.50	-4	6,871	-0.06%
2020/12/10	2.1	249.43	5	246.00	248.00	-2.9	6,838	-0.04%
2020/12/09	12	250.92	3	250.50	251.00	9	6,814	0.13%
2020/12/08	3.1	248.66	2	247.50	249.00	1.1	6,771	0.02%
2020/12/07	8	256.38	8	254.44	250.00	0	6,635	0.00%
2020/12/04	13	244.04	12.1	246.09	247.00	0.9	6,466	0.01%
2020/12/03	1	235.00	1	234.50	237.00	0	6,338	0.00%
2020/12/02	11.1	230.10	0	0.00	232.00	11.1	6,322	0.17%
2020/12/01	0	0.00	0	227.00	227.00	0	6,360	0.00%
2020/11/30	1	221.00	1.4	221.93	224.50	-0.4	6,277	-0.01%
2020/11/27	0	0.00	1	220.00	220.00	-1	6,122	-0.02%
2020/11/26	0	215.00	1	210.54	216.00	-1	6,102	-0.02%
2020/11/25	1	208.50	2	208.75	207.50	-1	6,072	-0.02%
2020/11/23	2	212.25	21	211.71	212.00	-19	6,041	-0.31%
2020/11/20	2	206.00	3	207.33	209.00	-1	5,974	-0.02%
2020/11/19	0	0.00	4	207.75	208.00	-4	5,955	-0.07%
2020/11/18	1	203.00	5.1	202.89	203.00	-4.1	5,913	-0.07%
2020/11/17	24	205.27	2	204.75	205.50	22	6,011	0.37%
2020/11/16	0	0.00	7	202.57	202.00	-7	6,079	-0.12%
2020/11/13	1	198.00	0	0.00	200.50	1	6,028	0.02%
2020/11/12	1.1	199.91	6	200.58	202.00	-4.9	6,023	-0.08%
2020/11/09	2	196.75	2	197.75	197.50	0	5,906	0.00%
2020/11/06	2	195.50	2	194.00	194.50	0	6,009	0.00%
2020/11/04	2	190.25	2.2	191.09	192.00	-0.2	5,991	0.00%
2020/11/03	1.1	187.14	0	0.00	188.00	1.1	6,046	0.02%
2020/10/30	3.1	191.82	1	191.00	190.00	2.1	6,184	0.03%
2020/10/29	1.1	195.11	0	0.00	195.00	1.1	6,153	0.02%
2020/10/28	0.1	200.50	0	0.00	200.50	0.1	6,284	0.00%
2020/10/27	1	202.50	8.2	200.22	203.00	-7.2	6,435	-0.11%
2020/10/26	0	0.00	4	195.25	194.50	-4	6,622	-0.06%
2020/10/23	4	194.00	0	0.00	192.00	4	6,806	0.06%
2020/10/22	0	0.00	1	194.00	194.50	-1	6,914	-0.01%
2020/10/20	0	0.00	1	196.50	196.50	-1	7,119	-0.01%
2020/10/19	3.2	196.81	0	0.00	196.50	3.2	7,184	0.04%
2020/10/16	0	0.00	1	196.00	195.00	-1	7,338	-0.01%
2020/10/14	1.6	194.00	0	0.00	194.00	1.6	7,457	0.02%
2020/10/08	0.5	193.00	2	193.00	193.00	-1.5	7,574	-0.02%
2020/10/07	0	0.00	1	190.00	191.00	-1	7,607	-0.01%
2020/10/06	0.5	191.00	1	191.00	191.50	-0.5	7,633	-0.01%
2020/10/05	0	0.00	5	189.00	189.50	-5	7,735	-0.06%
2020/09/30	1	187.50	24	187.79	189.00	-23	7,780	-0.30%
2020/09/29	19	185.13	0	0.00	185.00	19	7,853	0.24%
2020/09/25	6	180.00	0	0.00	176.50	6	8,133	0.07%
2020/09/24	1	181.00	0	0.00	183.00	1	8,207	0.01%
2020/09/18	0	0.00	1	191.00	191.00	-1	8,586	-0.01%
2020/09/16	0	0.00	4	190.63	191.00	-4	8,829	-0.05%
2020/09/15	0.1	189.50	0	0.00	188.50	0.1	8,983	0.00%
2020/09/14	0	0.00	1	189.00	189.00	-1	9,198	-0.01%
2020/09/09	0	0.00	1	182.50	184.00	-1	9,624	-0.01%
2020/09/07	1	180.00	0	0.00	182.00	1	9,760	0.01%
2020/09/04	10	185.50	0	0.00	186.00	10	9,838	0.10%
2020/09/03	0	0.00	1	192.00	191.50	-1	9,881	-0.01%
2020/09/02	2	191.50	2	191.00	189.50	0	10,189	0.00%
2020/09/01	5	186.50	6	190.92	190.50	-1	10,200	-0.01%
2020/08/31	2	190.75	3	189.50	189.00	-1	10,210	-0.01%
2020/08/27	4	193.88	1	193.00	193.50	3	10,476	0.03%
2020/08/25	6	197.00	3	196.83	195.50	3	10,654	0.03%
2020/08/24	0	0.00	6	195.08	197.00	-6	10,689	-0.06%
2020/08/21	6	188.33	0	0.00	191.00	6	10,666	0.06%
2020/08/20	3	191.00	0	0.00	190.50	3	10,526	0.03%
2020/08/18	3	201.83	0	0.00	201.50	3	10,373	0.03%
2020/08/17	1	202.50	0	0.00	204.00	1	10,355	0.01%
2020/08/11	2	199.50	2	201.25	199.50	0	10,220	0.00%
2020/08/10	0	0.00	1	201.50	201.50	-1	10,180	-0.01%
2020/08/07	1	199.50	0.2	200.50	200.50	0.8	10,186	0.01%
2020/08/06	1	202.00	1	207.00	204.50	0	10,203	0.00%
2020/08/05	2	203.01	0	0.00	204.50	2	10,186	0.02%
2020/08/04	2	204.75	1	206.01	207.50	1	10,090	0.01%
2020/07/31	0	200.00	4	201.63	200.00	-4	9,801	-0.04%
2020/07/30	2	197.50	2	199.00	197.50	0	9,591	0.00%
2020/07/29	0	0.00	1	191.00	191.00	-1	9,357	-0.01%
2020/07/28	0	0.00	1	189.00	187.00	-1	9,273	-0.01%
2020/07/27	0	0.00	2	189.25	188.50	-2	9,361	-0.02%
2020/07/24	2	185.50	3	187.17	184.50	-1	9,299	-0.01%
2020/07/23	1	189.50	2	190.25	190.00	-1	9,220	-0.01%
2020/07/22	0	0.00	1	192.00	192.50	-1	9,198	-0.01%
2020/07/20	2	182.00	1	182.00	182.00	1	8,932	0.01%
2020/07/17	1	184.00	1	189.00	184.00	0	8,887	0.00%
2020/07/16	1	182.50	2	183.00	185.00	-1	8,791	-0.01%
2020/07/15	1	186.00	2	186.50	184.50	-1	8,756	-0.01%
2020/07/14	2	184.00	1	185.00	185.00	1	8,739	0.01%
2020/07/13	0	0.00	3	186.67	186.50	-3	8,712	-0.03%
2020/07/10	0	0.00	2	182.50	183.50	-2	8,784	-0.02%
2020/07/08	1	179.50	2	180.00	179.50	-1	8,643	-0.01%
2020/07/07	1	175.00	1	175.00	175.00	0	8,588	0.00%
2020/07/06	1	175.50	2	176.25	176.50	-1	8,511	-0.01%
2020/07/03	0	0.00	3	169.67	169.50	-3	8,319	-0.04%
2020/07/02	0	0.00	1	166.00	165.50	-1	8,224	-0.01%
2020/07/01	2	170.00	5	170.10	169.50	-3	8,169	-0.04%
2020/06/30	4	167.88	0	0.00	167.50	4	8,096	0.05%
2020/06/29	1	165.50	1	169.50	168.50	0	8,034	0.00%
2020/06/24	1	167.50	1	168.50	168.00	0	7,845	0.00%
2020/06/23	1	166.00	1	170.00	170.00	0	7,789	0.00%
2020/06/22	0	0.00	7.1	166.94	169.00	-7.1	7,631	-0.09%
2020/06/19	0	0.00	1	166.00	166.50	-1	7,541	-0.01%
2020/06/18	0	0.00	4	162.63	162.50	-4	7,329	-0.05%
2020/06/17	0	0.00	5	159.00	159.00	-5	7,188	-0.07%
2020/06/16	0	0.00	2	157.75	157.00	-2	7,248	-0.03%
2020/06/15	7	153.29	1	154.00	153.00	6	7,265	0.08%
2020/06/12	0	0.00	1	156.00	155.00	-1	7,240	-0.01%
2020/06/11	3	156.33	1	156.00	156.50	2	7,220	0.03%
2020/06/10	5	161.20	2	160.50	160.50	3	7,181	0.04%
2020/06/09	4	159.25	11	158.45	159.00	-7	7,355	-0.10%
2020/06/08	1	153.50	1	155.00	155.00	0	7,223	0.00%
2020/06/03	0	0.00	11	149.82	151.50	-11	7,156	-0.15%
2020/06/02	0	0.00	6	145.33	145.00	-6	6,973	-0.09%
2020/06/01	1	140.50	5	142.90	144.00	-4	6,888	-0.06%
2020/05/28	3	138.67	0	0.00	139.00	3	6,715	0.04%
2020/05/21	1	141.50	0	0.00	141.50	1	6,869	0.01%
2020/05/15	3	138.50	3	138.83	138.50	0	6,829	0.00%
2020/05/12	0	0.00	1	138.00	137.00	-1	6,687	-0.01%
2020/05/11	0	0.00	3	141.50	140.00	-3	6,679	-0.04%
2020/05/06	0	0.00	2	138.50	138.50	-2	6,732	-0.03%
2020/05/04	2	136.25	0	0.00	136.00	2	6,700	0.03%
2020/04/30	1	140.00	3	142.33	140.00	-2	6,627	-0.03%
2020/04/29	0	0.00	8	137.13	138.00	-8	6,460	-0.12%
2020/04/27	1	133.50	13	133.50	133.50	-12	6,652	-0.18%
2020/04/24	1	130.50	0	0.00	131.00	1	6,727	0.01%
2020/04/23	4	130.75	4	131.63	129.50	0	6,769	0.00%
2020/04/22	2	127.50	0	0.00	131.00	2	6,800	0.03%
2020/04/21	13	128.81	1	132.91	128.50	12	6,834	0.18%
2020/04/20	9	131.78	1	132.00	131.00	8	6,824	0.12%
2020/04/15	3	134.00	14	135.64	136.50	-11	6,857	-0.16%
2020/04/14	0	0.00	7	128.36	132.00	-7	6,752	-0.10%
2020/04/13	2	125.75	0	0.00	125.00	2	6,728	0.03%
2020/04/10	0	0.00	1	127.50	128.00	-1	6,762	-0.01%
2020/04/09	0	0.00	2	126.00	125.00	-2	6,768	-0.03%
2020/04/08	0	0.00	3	125.67	125.00	-3	6,739	-0.04%
2020/04/06	3	117.00	0	0.00	119.00	3	6,804	0.04%
2020/04/01	0	0.00	1	120.00	120.00	-1	6,727	-0.01%
2020/03/27	0	0.00	2	119.00	118.00	-2	6,654	-0.03%
2020/03/26	1	119.50	2	120.25	120.00	-1	6,631	-0.02%
2020/03/25	3	118.33	0	0.00	119.00	3	6,698	0.04%
2020/03/24	1	115.50	13	117.04	115.00	-12	6,667	-0.18%
2020/03/23	13	110.77	2	113.00	112.50	11	6,714	0.16%
2020/03/20	0	118.00	4	114.50	117.50	-4	6,693	-0.06%
2020/03/19	1	110.50	6	113.00	111.00	-5	6,643	-0.08%
2020/03/18	2	116.50	2	117.50	115.00	0	6,604	0.00%
2020/03/17	2	117.50	0	0.00	115.50	2	6,554	0.03%
2020/03/16	1	117.00	0	0.00	118.00	1	6,460	0.02%
2020/03/13	1	114.00	1	118.50	120.00	0	6,356	0.00%
2020/03/12	11	126.09	0	0.00	123.50	11	6,073	0.18%
2020/03/09	8	134.69	2	135.50	133.00	6	5,776	0.10%
2020/03/06	3	139.33	1	139.50	138.50	2	5,654	0.04%
2020/03/05	1	141.00	2	141.50	142.50	-1	5,654	-0.02%
2020/03/03	1	139.00	0	0.00	138.00	1	5,843	0.02%
2020/03/02	1	138.00	1	138.00	138.00	0	5,835	0.00%
2020/02/27	1	140.50	0	0.00	140.00	1	5,910	0.02%
2020/02/26	1	141.50	1	142.50	142.00	0	5,842	0.00%
2020/02/25	3	140.33	1	140.00	141.00	2	5,806	0.03%
2020/02/24	2	141.50	0	0.00	141.50	2	5,792	0.03%
2020/02/21	1	143.50	1	144.50	144.50	0	5,787	0.00%
2020/02/19	1	143.50	0	0.00	143.50	1	5,833	0.02%
2020/02/18	8	142.81	0	0.00	142.00	8	5,914	0.14%
2020/02/12	0	0.00	1	143.00	144.00	-1	5,916	-0.02%
2020/02/10	3	142.17	3	142.00	143.00	0	6,084	0.00%
2020/02/07	2	144.00	0	0.00	143.50	2	6,221	0.03%
2020/02/06	0	0.00	1	147.00	147.00	-1	6,445	-0.02%
2020/02/05	0	0.00	5	145.10	145.50	-5	6,521	-0.08%
2020/02/04	1	140.50	1	142.50	142.50	0	6,507	0.00%
2020/02/03	3	139.00	2	139.00	140.50	1	6,618	0.02%
2020/01/31	1	143.50	1	145.00	143.00	0	6,656	0.00%
2020/01/30	6	145.08	3	145.33	143.00	3	6,897	0.04%
2020/01/20	1	151.50	2	152.75	152.50	-1	6,756	-0.01%
2020/01/17	4	150.50	2	151.50	152.00	2	6,685	0.03%
2020/01/16	0	0.00	2	149.75	151.00	-2	6,757	-0.03%
2020/01/15	3	148.33	1	148.00	148.50	2	6,755	0.03%
2020/01/14	2	150.00	2	150.50	151.00	0	6,760	0.00%
2020/01/13	1	149.50	0	0.00	149.50	1	6,828	0.01%
2020/01/10	1	150.50	0	0.00	151.00	1	6,891	0.01%
2020/01/09	1	149.50	4	151.50	152.00	-3	6,880	-0.04%
2020/01/08	0	0.00	3	147.50	148.00	-3	6,866	-0.04%
2020/01/07	0	0.00	1.1	149.00	149.00	-1.1	6,885	-0.02%
2020/01/06	3	148.33	1	149.50	149.00	2	7,018	0.03%
2020/01/03	1	150.00	0	0.00	151.50	1	7,172	0.01%
2020/01/02	1	151.50	0	0.00	151.00	1	7,145	0.01%
2019/12/31	3	151.83	2	151.50	151.50	1	7,212	0.01%
2019/12/30	3	150.67	26	150.98	152.00	-23	7,322	-0.31%
2019/12/27	1	147.00	5	147.80	148.00	-4	7,179	-0.06%
2019/12/26	2	145.75	0	0.00	146.00	2	7,226	0.03%
2019/12/24	1	145.50	1	147.00	146.50	0	7,488	0.00%
2019/12/23	2	147.00	1	148.00	148.50	1	7,697	0.01%
2019/12/20	1	148.50	1	146.50	146.50	0	8,017	0.00%
2019/12/19	0	0.00	1.5	150.00	150.50	-1.5	8,048	-0.02%
2019/12/18	5	150.00	0	0.00	150.00	5	8,014	0.06%
2019/12/17	1	147.50	8	148.88	149.50	-7	8,012	-0.09%
2019/12/16	1	146.50	6	147.50	148.50	-5	7,995	-0.06%
2019/12/13	4	144.63	2	145.50	145.50	2	7,920	0.03%
2019/12/12	1	143.00	0	0.00	143.00	1	7,841	0.01%
2019/12/11	1	141.50	0	0.00	142.50	1	7,878	0.01%
2019/12/10	1	141.50	0	0.00	142.50	1	7,874	0.01%
2019/12/09	0	0.00	3	142.67	143.00	-3	7,882	-0.04%
2019/12/06	1	140.50	10	141.45	141.50	-9	7,794	-0.12%
2019/12/05	1	141.00	2	141.50	140.50	-1	7,745	-0.01%
2019/12/04	1	139.00	5	139.00	140.00	-4	7,709	-0.05%
2019/12/03	0	0.00	3	141.50	141.50	-3	7,734	-0.04%
2019/12/02	0	0.00	1	140.00	140.50	-1	7,742	-0.01%
2019/11/29	1	140.00	5	142.20	140.00	-4	7,695	-0.05%
2019/11/28	2	139.00	10	140.80	142.00	-8	7,588	-0.11%
2019/11/26	0	0.00	10	139.65	138.50	-10	7,516	-0.13%
2019/11/25	0	0.00	32	138.50	138.50	-32	7,374	-0.43%
2019/11/22	1	137.00	5	137.90	138.50	-4	7,445	-0.05%
2019/11/21	62	135.52	33	135.98	137.50	29	7,509	0.39%
2019/11/20	2	137.50	5	137.00	137.00	-3	7,488	-0.04%
2019/11/19	3	138.33	51	138.48	139.50	-48	7,466	-0.64%
2019/11/18	0	0.00	3	135.33	136.50	-3	7,375	-0.04%
2019/11/15	81	133.57	7	134.21	133.50	74	7,406	1.00%
2019/11/14	2	135.00	1	134.50	134.50	1	7,315	0.01%
2019/11/13	6	136.08	0	0.00	135.50	6	7,322	0.08%
2019/11/12	5	137.90	1	138.50	138.50	4	7,271	0.06%
2019/11/11	1	138.50	1	139.00	138.00	0	7,248	0.00%
2019/11/08	18	138.72	13	140.04	139.50	5	7,220	0.07%
2019/11/07	18	137.06	14	139.29	139.50	4	7,145	0.06%
2019/11/06	35	140.40	32	143.34	140.50	3	6,929	0.04%
2019/11/05	2	135.50	84	138.34	141.00	-82	6,785	-1.21%
2019/11/04	1	134.50	0	0.00	134.50	1	6,596	0.02%
2019/11/01	2	133.50	1	134.50	133.50	1	6,568	0.02%
2019/10/31	29	134.36	13	135.92	134.00	16	6,637	0.24%
2019/10/30	32	133.55	3	135.00	135.50	29	6,636	0.44%
2019/10/29	68.5	134.56	2	134.25	134.00	66.5	6,593	1.01%
2019/10/28	0	0.00	6	140.25	140.50	-6	6,289	-0.10%
2019/10/25	0	0.00	2	140.00	139.50	-2	6,228	-0.03%
2019/10/24	1	139.50	40	139.09	139.50	-39	6,184	-0.63%
2019/10/23	0	0.00	26	137.65	137.50	-26	6,128	-0.42%
2019/10/22	1	136.50	34	137.00	136.50	-33	6,120	-0.54%
2019/10/21	0	136.50	41	136.98	136.00	-41	6,087	-0.67%
2019/10/18	2	135.50	41	136.16	136.50	-39	5,989	-0.65%
2019/10/17	2	132.00	2	133.50	134.00	0	5,908	0.00%
2019/10/16	8	132.50	0	0.00	132.50	8	5,939	0.13%
2019/10/15	2	132.50	1	132.50	133.00	1	5,871	0.02%
2019/10/14	2	127.00	10	132.45	133.00	-8	5,856	-0.14%
2019/10/09	7	128.21	5	128.00	127.00	2	5,664	0.04%
2019/10/08	2	132.00	0	0.00	131.50	2	5,447	0.04%
2019/10/07	11	133.05	3	134.33	133.50	8	5,436	0.15%
2019/10/04	55	131.68	192	131.63	131.50	-137	5,370	-2.55%	大賣/鉅額交易
2019/10/03	10	132.80	1	133.00	133.00	9	5,228	0.17%
2019/10/02	5	134.90	10	135.00	134.50	-5	5,192	-0.10%
2019/10/01	12	131.50	0	0.00	134.00	12	5,106	0.24%
2019/09/27	107	132.04	0	0.00	132.50	107	4,987	2.15%	大買/鉅額交易
2019/09/26	99	134.60	2	134.75	134.00	97	4,848	2.00%
2019/09/25	79	136.79	111	138.98	136.00	-32	4,679	-0.68%	大賣/
2019/09/24	263	145.42	0	0.00	143.00	263	4,409	5.96%	大買/鉅額交易
2019/09/23	0	0.00	2	146.00	146.00	-2	4,318	-0.05%
2019/09/20	21	147.00	0	0.00	145.50	21	4,329	0.49%
2019/09/19	0	0.00	22	148.48	148.50	-22	4,250	-0.52%
2019/09/18	61.5	145.54	62	147.00	146.50	-0.5	4,300	-0.01%
2019/09/17	1	145.00	0	0.00	145.50	1	4,318	0.02%
2019/09/16	2	145.25	0	0.00	147.00	2	4,436	0.05%
2019/09/12	1	147.00	2	147.25	145.50	-1	4,407	-0.02%
2019/09/11	3	145.33	0	0.00	146.00	3	4,530	0.07%
2019/09/09	0	0.00	54	148.67	147.50	-54	4,559	-1.18%
2019/09/06	0	0.00	2	148.00	148.50	-2	4,603	-0.04%
2019/09/05	77	146.37	0	0.00	147.50	77	4,620	1.67%
2019/09/03	1	146.00	0	0.00	146.00	1	4,592	0.02%
2019/08/30	1	145.50	33	145.50	146.50	-32	4,674	-0.68%
2019/08/29	10	144.00	78	144.00	143.50	-68	4,697	-1.45%
2019/08/28	43	144.49	0	0.00	144.50	43	4,739	0.91%
2019/08/27	2	145.25	222	146.00	145.50	-220	4,837	-4.55%	大賣/鉅額交易
2019/08/26	5	145.40	0	0.00	145.00	5	4,872	0.10%
2019/08/21	1	150.50	0	0.00	150.00	1	5,274	0.02%
2019/08/20	1	148.00	0	0.00	152.00	1	5,325	0.02%
2019/08/19	2	148.50	0	0.00	148.00	2	5,406	0.04%
2019/08/16	0	147.00	0	0.00	146.50	0	5,531	0.00%
2019/08/15	0	148.50	0	0.00	147.50	0	5,577	0.00%
2019/08/13	0	0.00	1	149.00	148.00	-1	5,697	-0.02%
2019/08/12	3	150.00	0	0.00	149.00	3	5,746	0.05%
2019/08/07	0	149.50	0	0.00	149.50	0	5,834	0.00%
2019/08/06	5	146.80	0	0.00	148.50	5	5,902	0.08%
2019/08/05	0	150.00	0	0.00	148.50	0	5,832	0.00%
2019/08/01	32	153.08	1	155.00	153.00	31	5,810	0.53%
2019/07/31	10	149.50	12	151.58	151.50	-2	5,702	-0.04%
2019/07/25	4	150.00	0	0.00	149.50	4	5,956	0.07%
2019/07/24	0	0.00	2	150.50	151.50	-2	5,931	-0.03%
2019/07/23	1	149.50	10	149.50	149.50	-9	5,877	-0.15%
2019/07/22	10	148.00	0	0.00	148.00	10	5,862	0.17%
2019/07/19	0	0.00	30	149.00	148.00	-30	5,882	-0.51%
2019/07/18	32	147.22	0	0.00	147.50	32	5,889	0.54%
2019/07/17	10	153.00	0	0.00	150.00	10	5,804	0.17%
2019/07/16	0	0.00	10	154.50	154.50	-10	5,759	-0.17%
2019/07/15	0	0.00	80	154.00	154.50	-80	5,707	-1.40%
2019/07/12	20	151.25	0	0.00	151.00	20	5,673	0.35%
2019/07/11	10	152.00	70	153.07	152.00	-60	5,683	-1.06%
2019/07/10	60	150.50	0	0.00	151.50	60	5,659	1.06%
2019/07/09	80	151.44	0	0.00	151.00	80	5,691	1.41%
2019/07/08	0	0.00	30.4	153.51	154.00	-30.4	5,758	-0.53%
2019/07/04	0	0.00	40	154.25	155.00	-40	5,949	-0.67%
2019/07/03	60	153.50	2	153.00	152.00	58	5,980	0.97%
2019/07/02	9	155.00	0	0.00	155.00	9	6,103	0.15%
2019/07/01	149	159.99	2	160.25	160.50	147	6,084	2.42%	大買/鉅額交易
2019/06/28	0	0.00	1	157.00	157.50	-1	6,021	-0.02%
2019/06/27	0	0.00	1.1	156.45	156.00	-1.1	6,059	-0.02%
2019/06/25	3	154.50	0	0.00	155.00	3	6,109	0.05%
2019/06/24	12	158.58	0	0.00	158.50	12	6,069	0.20%
2019/06/21	50	159.50	0	0.00	159.50	50	6,074	0.82%
2019/06/17	0	0.00	1	153.00	153.00	-1	6,239	-0.02%
2019/06/13	0	0.00	1	151.50	150.50	-1	6,326	-0.02%
2019/06/11	0	0.00	2.6	151.55	151.00	-2.6	6,477	-0.04%
2019/06/06	0	0.00	1	147.50	148.00	-1	6,907	-0.01%
2019/06/05	1	147.00	0	0.00	146.00	1	6,915	0.01%
2019/06/04	0	149.50	0	0.00	149.50	0	6,928	0.00%
2019/06/03	0	0.00	1	145.00	148.00	-1	6,907	-0.01%
2019/05/31	0	0.00	2	142.00	142.50	-2	6,862	-0.03%
2019/05/30	0.2	143.00	1	143.00	142.50	-0.8	6,859	-0.01%
2019/05/28	2	138.00	0	0.00	138.00	2	7,099	0.03%
2019/05/24	1	135.04	1	137.50	140.00	0	6,832	0.00%
2019/05/22	2	141.25	0	0.00	140.50	2	6,709	0.03%
2019/05/17	0	0.00	1	143.00	142.50	-1	6,712	-0.01%
2019/05/15	1	148.50	0	0.00	147.50	1	6,796	0.01%
2019/05/10	1	149.50	0	0.00	150.50	1	6,939	0.01%
2019/05/09	1	153.00	1	151.50	151.00	0	6,955	0.00%
2019/05/07	1	155.00	0	0.00	155.50	1	6,969	0.01%
2019/05/06	5	153.30	2	154.00	153.50	3	7,030	0.04%
2019/04/30	0	0.00	5	161.00	162.50	-5	7,030	-0.07%
2019/04/25	0	0.00	1	162.50	162.50	-1	7,395	-0.01%
2019/04/23	0	0.00	1	160.00	160.50	-1	7,710	-0.01%
2019/04/19	2	160.00	0	0.00	159.00	2	7,897	0.03%
2019/04/18	0	0.00	1	161.00	161.00	-1	8,008	-0.01%
2019/04/16	1	161.50	0	0.00	162.00	1	8,448	0.01%
2019/04/15	2	162.00	0	0.00	162.00	2	8,716	0.02%
2019/04/10	0	0.00	1	166.00	166.00	-1	8,729	-0.01%
2019/04/09	0	163.00	1	163.00	164.00	-1	8,641	-0.01%
2019/04/08	1	163.50	2.8	164.71	165.00	-1.8	8,634	-0.02%
2019/04/03	0	0.00	6	160.08	160.00	-6	8,495	-0.07%
2019/04/01	3	156.17	0	0.00	156.00	3	8,408	0.04%
2019/03/29	1	158.00	0	0.00	159.00	1	8,306	0.01%
2019/03/27	0	161.50	0	0.00	162.50	0	8,437	0.00%
2019/03/26	0	0.00	6	159.50	162.00	-6	8,422	-0.07%
2019/03/25	1	156.50	2	155.75	156.00	-1	8,371	-0.01%
2019/03/22	0	0.00	1	161.49	161.50	-1	8,319	-0.01%
2019/03/21	5	160.00	6	159.83	160.50	-1	8,304	-0.01%
2019/03/20	0	0.00	4	155.63	155.50	-4	8,223	-0.05%
2019/03/19	0	0.00	4	152.50	154.50	-4	8,133	-0.05%
2019/03/18	1	151.50	0	0.00	151.50	1	8,092	0.01%
2019/03/15	1	148.50	1	150.00	149.00	0	8,039	0.00%
2019/03/14	0	0.00	2	149.50	150.00	-2	7,943	-0.03%
2019/03/13	2	147.50	1	147.50	148.00	1	7,944	0.01%
2019/03/12	3	145.67	0	0.00	144.00	3	7,799	0.04%
2019/03/11	2	152.25	1	153.00	152.00	1	7,540	0.01%
2019/03/08	1	152.00	0	0.00	150.50	1	7,599	0.01%
2019/03/07	1	153.00	1	154.00	153.50	0	7,733	0.00%
2019/03/06	3	152.83	2	153.50	154.50	1	7,897	0.01%
2019/03/05	4	153.50	0	0.00	153.50	4	7,930	0.05%
2019/03/04	1	157.50	4	157.50	157.00	-3	7,920	-0.04%
2019/02/27	0	0.00	1	153.50	153.50	-1	7,718	-0.01%
2019/02/25	2	154.50	1	156.00	154.00	1	7,714	0.01%
2019/02/22	1	154.00	1	154.00	154.00	0	7,763	0.00%
2019/02/21	2	154.25	0	0.00	155.00	2	7,759	0.03%
2019/02/20	1	154.50	4	155.13	154.50	-3	7,734	-0.04%
2019/02/19	3	152.33	1	153.50	152.50	2	7,654	0.03%
2019/02/18	1	154.00	1	154.98	154.00	0	7,663	0.00%
2019/02/13	0	0.00	2	154.25	153.50	-2	7,584	-0.03%
2019/02/12	2	152.00	1	153.00	153.00	1	7,515	0.01%
2019/01/30	0	0.00	1	150.00	151.00	-1	7,521	-0.01%
2019/01/29	1	149.00	0	0.00	149.00	1	7,570	0.01%
2019/01/28	3	152.00	0	0.00	152.00	3	7,533	0.04%
2019/01/25	0	0.00	2	154.50	154.00	-2	7,685	-0.03%
2019/01/24	0	0.00	4	152.63	152.50	-4	7,789	-0.05%
2019/01/23	2	149.50	1	150.50	149.50	1	8,076	0.01%
2019/01/22	2	150.75	1	151.50	151.50	1	8,212	0.01%
2019/01/21	1	150.00	1	151.00	152.00	0	8,306	0.00%
2019/01/18	1	150.00	2	150.50	150.50	-1	8,328	-0.01%
2019/01/17	1	148.50	0	0.00	150.00	1	8,329	0.01%
2019/01/15	0	0.00	3	149.67	150.00	-3	8,237	-0.04%
2019/01/14	0	0.00	2	142.00	142.00	-2	8,030	-0.02%
2019/01/10	0	0.00	1	144.50	145.00	-1	7,900	-0.01%
2019/01/09	2	144.50	10	143.85	144.50	-8	7,862	-0.10%
2019/01/08	1	141.00	53	140.61	140.50	-52	7,698	-0.68%
2019/01/07	0	0.00	44	135.63	138.00	-44	7,555	-0.58%
2019/01/04	0	0.00	20	132.50	131.00	-20	7,460	-0.27%
2019/01/03	10	126.00	3	128.50	130.00	7	7,520	0.09%
2019/01/02	25	126.70	0	0.00	127.00	25	7,561	0.33%
2018/12/26	1	127.00	1	126.00	126.00	0	7,971	0.00%
2018/12/21	22	128.45	2	129.00	128.00	20	9,013	0.22%
2018/12/20	0	0.00	2	132.25	133.00	-2	9,149	-0.02%
2018/12/19	0	0.00	11	132.05	132.50	-11	9,063	-0.12%
2018/12/18	3	129.83	0	0.00	132.00	3	9,055	0.03%
2018/12/17	1	130.50	0	0.00	131.00	1	9,118	0.01%
2018/12/14	8	130.25	0	0.00	131.50	8	9,179	0.09%
2018/12/13	18	130.89	0	0.00	131.00	18	9,134	0.20%
2018/12/07	0	0.00	1	127.50	127.50	-1	9,297	-0.01%
2018/12/06	11	125.77	0	0.00	127.50	11	9,369	0.12%
2018/12/03	1	129.50	0	0.00	130.00	1	9,468	0.01%
2018/11/29	2	129.25	1	130.50	128.50	1	9,248	0.01%
2018/11/28	0	0.00	25	128.20	128.00	-25	9,158	-0.27%
2018/11/27	0	0.00	112	125.25	126.50	-112	9,194	-1.22%	大賣/鉅額交易
2018/11/26	100	121.80	4	121.75	122.00	96	9,369	1.02%
2018/11/23	3	118.67	0	0.00	120.00	3	9,678	0.03%
2018/11/22	3	121.67	0	0.00	121.00	3	10,201	0.03%
2018/11/20	1	125.50	0	0.00	125.50	1	10,316	0.01%
2018/11/19	0	0.00	1	128.00	127.50	-1	10,278	-0.01%
2018/11/15	1	126.50	0	0.00	127.50	1	10,238	0.01%
2018/11/09	2	128.25	0	0.00	128.00	2	10,063	0.02%
2018/11/08	0	0.00	1	131.00	130.00	-1	10,040	-0.01%
2018/11/07	0	0.00	0	130.00	130.00	0	10,001	0.00%
2018/11/02	2	127.00	0.7	129.00	129.00	1.3	9,831	0.01%
2018/11/01	2	130.00	5	130.50	130.00	-3	9,705	-0.03%
2018/10/31	0	0.00	78	129.21	130.00	-78	9,490	-0.82%
2018/10/30	45	124.28	83	122.91	125.00	-38	9,097	-0.42%
2018/10/29	2	119.75	1	119.50	119.50	1	8,878	0.01%
2018/10/26	3	119.50	63	122.11	121.50	-60	8,811	-0.68%
2018/10/25	1	121.50	2	123.00	121.50	-1	8,785	-0.01%
2018/10/24	71	120.35	2	122.75	123.00	69	8,712	0.79%
2018/10/23	31	120.02	60	120.50	120.00	-29	8,660	-0.33%
2018/10/22	0	0.00	1	122.50	122.50	-1	8,704	-0.01%
2018/10/18	0	0.00	31	119.47	119.50	-31	8,657	-0.36%
2018/10/17	30	117.50	40	119.50	117.00	-10	8,641	-0.12%
2018/10/16	5	118.00	14	118.46	119.00	-9	8,558	-0.11%
2018/10/15	12	117.63	1	117.50	117.00	11	8,498	0.13%
2018/10/12	49	117.71	56	115.49	118.50	-7	8,417	-0.08%
2018/10/11	16	109.94	40	112.06	111.50	-24	8,264	-0.29%
2018/10/09	0	0.00	11	118.50	117.50	-11	8,067	-0.14%
2018/10/08	21	114.98	20	117.25	114.50	1	8,002	0.01%
2018/10/05	87	120.56	202	117.68	118.50	-115	7,868	-1.46%	大賣/鉅額交易
2018/10/04	42	123.58	0	0.00	123.50	42	7,750	0.54%
2018/10/03	51	124.98	0	0.00	125.00	51	7,668	0.67%
2018/10/02	114	127.00	0	0.00	128.00	114	7,578	1.50%	大買/鉅額交易
2018/10/01	102	129.35	34	132.24	129.50	68	7,478	0.91%	大買/
2018/09/28	78	131.19	64	130.84	131.00	14	7,307	0.19%
2018/09/27	1	124.50	4	125.63	125.50	-3	6,958	-0.04%
2018/09/26	1	120.50	1	121.00	119.50	0	6,730	0.00%
2018/09/25	0	0.00	2	120.75	120.00	-2	6,701	-0.03%
2018/09/21	1	119.00	1	120.50	119.00	0	6,672	0.00%
2018/09/20	0	0.00	3	120.00	120.00	-3	6,626	-0.05%
2018/09/19	2	119.00	0	0.00	119.50	2	6,571	0.03%
2018/09/18	0	0.00	1	120.50	120.00	-1	6,572	-0.02%
2018/09/17	0	0.00	11	119.00	120.00	-11	6,529	-0.17%
2018/09/14	47	115.91	1	116.50	116.50	46	6,406	0.72%
2018/09/13	2	116.25	0	116.00	116.00	2	6,389	0.03%
2018/09/12	12	116.00	2	117.00	116.50	10	6,347	0.16%
2018/09/07	0	0.00	5	120.50	120.50	-5	6,297	-0.08%
2018/09/06	1	120.50	0	0.00	121.50	1	6,211	0.02%
2018/09/05	0	0.00	3	123.00	122.00	-3	6,193	-0.05%
2018/09/04	3	124.00	2	123.50	124.00	1	6,157	0.02%
2018/09/03	3	120.67	2	120.50	121.50	1	6,137	0.02%
2018/08/31	2	124.00	5	122.20	123.00	-3	6,083	-0.05%
2018/08/30	7	121.64	6	121.00	121.00	1	5,859	0.02%
2018/08/29	10	119.00	12	117.13	118.50	-2	5,525	-0.04%
2018/08/28	0	0.00	247	110.14	112.00	-247	4,938	-5.00%	大賣/鉅額交易
2018/08/24	2	104.25	1	105.50	104.50	1	4,706	0.02%
2018/08/23	0	0.00	1	106.00	106.50	-1	4,798	-0.02%
2018/08/22	0	0.00	2	106.00	106.00	-2	4,803	-0.04%
2018/08/16	2	103.00	0	0.00	103.00	2	4,784	0.04%
2018/08/15	10	105.50	0	0.00	105.50	10	4,796	0.21%
2018/08/13	0	0.00	3	105.50	105.00	-3	4,806	-0.06%
2018/08/10	52	106.88	0	0.00	106.00	52	4,780	1.09%
2018/08/09	2	108.00	1	109.00	108.00	1	4,758	0.02%
2018/08/08	0	0.00	7	109.43	109.50	-7	4,738	-0.15%
2018/08/07	20	107.00	0	0.00	108.00	20	4,754	0.42%
2018/08/06	60	107.50	0	0.00	107.00	60	4,773	1.26%
2018/08/03	0	0.00	6	108.00	108.00	-6	4,818	-0.12%
2018/08/02	1	107.00	1	108.00	106.50	0	4,838	0.00%
2018/08/01	51	105.51	0	0.00	107.50	51	4,820	1.06%
2018/07/30	55	104.50	0	0.00	104.50	55	4,968	1.11%
2018/07/27	0	0.00	163	106.99	108.00	-163	4,951	-3.29%	大賣/鉅額交易
2018/07/25	0	0.00	2	104.00	103.50	-2	5,140	-0.04%
2018/07/19	1	103.00	0	0.00	103.00	1	5,549	0.02%
2018/07/18	0	0.00	4	104.63	105.00	-4	5,671	-0.07%
2018/07/13	0	0.00	7	104.29	105.00	-7	5,909	-0.12%
2018/07/12	42	101.26	0	0.00	101.50	42	5,945	0.71%
2018/07/09	0	0.00	8	102.38	102.00	-8	6,078	-0.13%
2018/07/06	1	99.50	0	0.00	99.20	1	6,187	0.02%
2018/07/05	90	100.57	0	0.00	98.90	90	6,144	1.46%
2018/07/04	44	103.51	0	0.00	101.50	44	6,001	0.73%
2018/07/03	1	104.50	0	0.00	104.00	1	5,982	0.02%
2018/07/02	1	105.00	0	0.00	104.50	1	5,999	0.02%
2018/06/29	1	108.50	235	109.41	109.50	-234	5,980	-3.91%	大賣/鉅額交易
2018/06/28	2	107.00	2	107.50	107.00	0	5,902	0.00%
2018/06/26	1	108.00	0	0.00	108.00	1	5,854	0.02%
2018/06/20	1	111.00	1	111.00	111.00	0	5,962	0.00%
2018/06/19	13	110.50	0	0.00	110.50	13	6,028	0.22%
2018/06/15	3	113.33	0	0.00	113.50	3	6,015	0.05%
2018/06/14	22	114.05	0	0.00	114.00	22	6,025	0.37%
2018/06/13	0	0.00	1	117.00	117.00	-1	6,070	-0.02%
2018/06/12	0	116.00	1	116.00	115.00	-1	6,134	-0.02%
2018/06/11	5	116.00	7	117.07	116.50	-2	6,112	-0.03%
2018/06/07	5	113.00	0	0.00	113.50	5	5,962	0.08%
2018/06/05	40	112.50	0	0.00	112.00	40	6,142	0.65%
2018/06/01	0	0.00	42	114.18	114.50	-42	6,148	-0.68%
2018/05/31	1	111.50	2	111.75	111.00	-1	6,123	-0.02%
2018/05/30	5	112.40	5	112.60	112.00	0	6,035	0.00%
2018/05/29	0	0.00	2	114.25	114.50	-2	6,049	-0.03%
2018/05/28	35	113.29	5	113.50	113.50	30	6,090	0.49%
2018/05/25	0	0.00	3	115.00	115.00	-3	6,139	-0.05%
2018/05/23	22	113.18	0	0.00	112.50	22	6,122	0.36%
2018/05/22	12	114.58	0	0.00	114.50	12	6,103	0.20%
2018/05/21	1	117.50	13	117.85	117.50	-12	6,146	-0.20%
2018/05/18	3	114.17	0	0.00	114.00	3	6,069	0.05%
2018/05/17	1	114.00	0	0.00	113.50	1	6,104	0.02%
2018/05/16	1.3	115.20	0	0.00	115.50	1.3	6,090	0.02%
2018/05/15	1	116.00	0	0.00	115.00	1	6,121	0.02%
2018/05/14	0	0.00	5	115.50	115.50	-5	6,168	-0.08%
2018/05/11	0	0.00	4	115.50	114.00	-4	6,146	-0.07%
2018/05/10	0	0.00	1	114.50	115.00	-1	6,092	-0.02%
2018/05/09	2	113.00	1	114.00	113.00	1	6,041	0.02%
2018/05/08	0	0.00	4	114.25	114.50	-4	6,026	-0.07%
2018/05/07	0	0.00	5	111.90	112.00	-5	5,916	-0.08%
2018/05/04	2	102.00	4	105.38	107.00	-2	5,781	-0.03%
2018/05/03	5	105.10	1	105.00	104.00	4	5,706	0.07%
2018/04/30	3	108.33	0	0.00	108.00	3	5,522	0.05%
2018/04/27	0.3	111.00	0	0.00	110.00	0.3	5,526	0.00%
2018/04/26	3	110.33	0	0.00	110.00	3	5,608	0.05%
2018/04/25	5	112.00	0	0.00	111.50	5	5,573	0.09%
2018/04/24	0	0.00	22	112.41	111.50	-22	5,640	-0.39%
2018/04/23	7	115.00	0	0.00	114.50	7	5,572	0.13%
2018/04/20	4	118.50	2	118.50	119.00	2	5,540	0.04%
2018/04/19	9	119.89	1	120.50	120.00	8	5,458	0.15%
2018/04/18	1	118.00	0	0.00	120.00	1	5,417	0.02%
2018/04/17	13	120.15	1	119.50	120.00	12	5,419	0.22%
2018/04/16	6	121.50	0	0.00	121.50	6	5,386	0.11%
2018/04/13	40	121.56	0	0.00	120.50	40	5,338	0.75%
2018/04/12	47	125.09	0	0.00	123.50	47	5,212	0.90%
2018/04/11	5	126.90	0.1	127.50	126.50	4.9	5,060	0.10%
2018/04/10	0	0.00	12	128.00	127.50	-12	5,064	-0.24%
2018/04/09	6	126.67	0	0.00	127.50	6	5,109	0.12%
2018/04/03	1.2	128.19	0	0.00	128.00	1.2	5,119	0.02%
2018/03/30	0	130.00	0	0.00	130.00	0	5,152	0.00%
2018/03/29	0	130.50	1	130.00	130.00	-1	5,147	-0.02%
2018/03/27	0	0.00	2	129.75	131.50	-2	5,139	-0.04%
2018/03/26	1	126.00	2	126.50	127.00	-1	5,070	-0.02%
2018/03/23	2	127.50	19	128.00	128.00	-17	4,954	-0.34%
2018/03/22	43	131.12	0	0.00	130.00	43	4,823	0.89%
2018/03/20	11	132.59	0	0.00	132.00	11	4,792	0.23%
2018/03/19	4	134.75	0	0.00	134.50	4	4,704	0.09%
2018/03/16	20	136.00	0	0.00	136.00	20	4,649	0.43%
2018/03/13	5	136.00	0	0.00	137.00	5	4,595	0.11%
2018/03/12	1	135.50	0	0.00	135.50	1	4,581	0.02%
2018/03/09	2	134.75	0	0.00	135.50	2	4,492	0.04%
2018/03/08	3	137.50	0	0.00	137.00	3	4,425	0.07%
2018/03/07	2	137.00	0	0.00	137.00	2	4,389	0.05%
2018/03/05	0	0.00	1	140.00	138.50	-1	4,454	-0.02%
2018/02/27	0	0.00	1	141.00	139.00	-1	4,674	-0.02%
2018/02/26	0	0.00	2	140.00	139.50	-2	4,733	-0.04%
2018/02/23	1	137.50	0	0.00	138.00	1	4,763	0.02%
2018/02/21	0	0.00	1	137.50	137.50	-1	4,918	-0.02%
2018/02/12	1	135.00	5	136.00	135.00	-4	4,873	-0.08%
2018/02/09	1	131.00	0	0.00	134.50	1	4,935	0.02%
2018/02/08	1	137.00	0	0.00	137.00	1	4,890	0.02%
2018/02/07	1	137.00	1	138.00	137.00	0	4,959	0.00%
2018/02/06	10	138.70	0	0.00	138.50	10	4,932	0.20%
2018/02/05	1	144.00	1	145.50	145.00	0	4,842	0.00%
2018/02/01	2	147.50	0	0.00	147.00	2	4,923	0.04%
2018/01/31	0	0.00	2	147.50	147.00	-2	5,023	-0.04%
2018/01/29	1	145.00	0	0.00	146.50	1	5,007	0.02%
2018/01/25	0	0.00	9	149.39	147.50	-9	5,045	-0.18%
2018/01/24	5	147.00	2	147.50	148.00	3	5,101	0.06%
2018/01/23	1	147.50	10	150.00	147.50	-9	5,113	-0.18%
2018/01/22	18	147.47	9	148.17	149.00	9	4,988	0.18%
2018/01/19	4	144.13	24	144.02	144.50	-20	4,846	-0.41%
2018/01/18	1	143.00	85	142.90	143.00	-84	4,788	-1.75%
2018/01/17	17	139.29	6	139.67	139.00	11	4,719	0.23%
2018/01/16	78	138.00	3	138.67	140.00	75	4,687	1.60%
2018/01/15	1	137.00	0	0.00	137.00	1	4,663	0.02%
2018/01/12	22	136.00	0	0.00	136.50	22	4,699	0.47%
2018/01/11	32	136.84	0	0.00	136.50	32	4,674	0.68%
2018/01/10	14	138.75	0	0.00	138.50	14	4,667	0.30%
2018/01/09	20	139.25	1	140.00	140.00	19	4,728	0.40%
2018/01/08	1	140.00	1	140.00	140.50	0	4,941	0.00%
2018/01/05	1	139.00	2	140.00	140.50	-1	5,034	-0.02%
2018/01/04	10	138.50	1	139.50	139.00	9	5,129	0.18%
2018/01/03	28	139.09	0	0.00	139.00	28	5,157	0.54%
2018/01/02	14	140.25	3	143.00	141.00	11	5,128	0.21%