台達電 (2308)-國泰-館前券商分點個股進出

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

台達電

(2308)

可現股當沖

股價
394.0
漲跌
▲13.0
漲幅
+3.41%
成交量
6,808張
產業
上市電子零組件類股
2294人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5.5	391.41	11.7	390.74	394.00	-6.2	7,571	-0.08%
2024/11/21	83.5	378.05	60.2	380.37	381.00	23.3	7,534	0.31%
2024/11/20	21.8	386.97	13	386.62	386.50	8.8	7,441	0.12%
2024/11/19	23.4	384.07	22	386.09	388.00	1.3	7,535	0.02%
2024/11/18	6.2	385.58	11.1	385.86	386.50	-4.9	7,543	-0.07%
2024/11/15	7.5	387.18	3.2	392.89	386.00	4.2	7,582	0.06%
2024/11/14	20.2	388.50	8.3	387.58	389.00	12	7,641	0.16%
2024/11/13	16.3	392.78	14.7	393.98	393.50	1.6	7,645	0.02%
2024/11/12	14.8	397.89	11	403.65	397.00	3.8	7,692	0.05%
2024/11/11	2.7	397.35	5.1	399.09	401.00	-2.4	7,586	-0.03%
2024/11/08	4.7	399.47	11.3	400.92	400.00	-6.5	7,706	-0.08%
2024/11/07	13.2	400.44	4.1	399.62	399.00	9.1	7,841	0.12%
2024/11/06	5.5	397.67	11.1	400.30	403.00	-5.6	7,971	-0.07%
2024/11/05	2.4	396.80	9.8	398.97	398.50	-7.4	8,102	-0.09%
2024/11/04	9.6	389.44	5.3	392.31	395.00	4.3	8,386	0.05%
2024/11/01	23.1	390.79	9.1	391.92	390.50	14	8,611	0.16%
2024/10/30	14.4	404.98	24.3	404.10	404.00	-9.9	8,750	-0.11%
2024/10/29	5.9	399.61	4.1	400.31	406.00	1.8	8,911	0.02%
2024/10/28	11.2	406.74	9.2	406.50	405.00	2	9,072	0.02%
2024/10/25	4.5	397.83	12	399.07	402.00	-7.5	9,079	-0.08%
2024/10/24	2.6	395.33	3.1	394.23	393.50	-0.5	9,179	-0.01%
2024/10/23	6.7	399.03	4.1	399.75	398.50	2.7	9,346	0.03%
2024/10/22	0.2	399.26	13.1	401.43	404.50	-12.9	9,460	-0.14%
2024/10/21	6.5	400.30	2.8	399.45	400.00	3.7	9,638	0.04%
2024/10/18	4.8	398.75	42.1	400.93	402.00	-37.3	9,715	-0.38%
2024/10/17	10.7	389.58	3.2	391.11	392.00	7.5	9,709	0.08%
2024/10/16	35.3	389.76	24.8	388.43	389.00	10.5	9,732	0.11%
2024/10/15	3.8	390.38	45.3	398.22	398.50	-41.4	9,728	-0.43%
2024/10/14	2.3	381.67	27	384.00	387.50	-24.7	9,701	-0.25%
2024/10/11	21.7	381.29	10.3	383.26	380.00	11.4	9,785	0.12%
2024/10/09	8.5	383.74	12.8	383.48	381.50	-4.3	9,933	-0.04%
2024/10/08	3.4	376.98	17.4	376.62	382.00	-13.9	10,061	-0.14%
2024/10/07	31.7	368.92	18.2	371.41	372.50	13.5	10,198	0.13%
2024/10/04	56.5	370.55	14.4	367.83	366.00	42.1	10,262	0.41%
2024/10/01	11.7	382.16	9.1	382.29	384.50	2.7	10,168	0.03%
2024/09/30	19.7	388.42	3.1	387.83	380.50	16.6	10,210	0.16%
2024/09/27	6.1	399.35	18.4	401.95	400.00	-12.3	10,239	-0.12%
2024/09/26	8.7	396.71	3	398.12	396.00	5.7	10,276	0.06%
2024/09/25	11.5	399.01	18.6	399.35	398.00	-7.1	10,290	-0.07%
2024/09/24	7.1	388.33	15.5	392.62	397.00	-8.4	10,388	-0.08%
2024/09/23	4.2	390.29	11.6	391.84	390.50	-7.4	10,459	-0.07%
2024/09/20	9.9	393.53	6.4	392.36	387.00	3.5	10,602	0.03%
2024/09/19	3.2	387.24	21.2	388.88	391.50	-18	10,772	-0.17%
2024/09/18	10.5	378.55	1.3	382.78	380.00	9.2	10,899	0.08%
2024/09/16	1.2	385.95	1.1	382.53	385.50	0.1	11,245	0.00%
2024/09/13	5.6	387.98	5	385.00	385.00	0.6	11,445	0.00%
2024/09/12	10.2	385.89	37.9	384.63	389.00	-27.7	11,822	-0.23%
2024/09/11	21.7	364.80	15.2	364.80	364.50	6.5	11,858	0.05%
2024/09/10	7.9	367.95	12.5	369.29	369.00	-4.6	11,969	-0.04%
2024/09/09	39.8	362.20	11.5	362.88	362.50	28.3	12,010	0.24%
2024/09/06	5.1	372.29	20.2	374.93	375.50	-15.1	12,102	-0.12%
2024/09/05	15	373.08	10.5	377.07	369.00	4.5	12,154	0.04%
2024/09/04	39.3	372.91	13.7	373.53	372.00	25.6	12,210	0.21%
2024/09/03	4.1	393.50	0.7	392.94	392.50	3.4	12,133	0.03%
2024/09/02	21.9	394.49	11.7	394.70	394.50	10.3	12,204	0.08%
2024/08/30	7.1	402.49	16.2	402.71	399.50	-9.1	12,314	-0.07%
2024/08/29	7.6	394.42	7.5	396.51	397.50	0	12,348	0.00%
2024/08/28	6.2	398.77	3	399.67	400.50	3.2	12,435	0.03%
2024/08/27	6.1	396.97	12.2	396.55	400.00	-6.1	12,725	-0.05%
2024/08/26	14.4	398.76	8.2	402.88	395.00	6.2	12,834	0.05%
2024/08/23	0.2	401.44	1.1	402.00	402.00	-0.8	12,905	-0.01%
2024/08/22	3	400.66	11	401.57	402.00	-8	13,069	-0.06%
2024/08/21	9.4	400.10	4.2	404.03	400.00	5.2	13,296	0.04%
2024/08/20	11.4	404.65	7.7	406.66	402.50	3.6	13,237	0.03%
2024/08/19	5.6	406.83	7.4	406.09	404.50	-1.8	13,330	-0.01%
2024/08/16	13.5	412.45	12.7	413.23	411.00	0.8	13,363	0.01%
2024/08/15	12.1	409.07	16.8	409.59	409.00	-4.7	13,279	-0.04%
2024/08/14	11.1	404.76	34.2	407.27	409.00	-23	13,290	-0.17%
2024/08/13	14.2	400.02	13.4	400.09	399.50	0.8	13,253	0.01%
2024/08/12	21.4	400.09	34.4	402.83	399.00	-13	13,226	-0.10%
2024/08/09	32.6	389.87	53.9	392.42	387.50	-21.3	13,111	-0.16%
2024/08/08	47.4	379.09	39.5	380.84	377.00	7.9	12,930	0.06%
2024/08/07	60.6	380.62	42.2	381.97	379.50	18.5	12,816	0.14%
2024/08/06	56.6	358.04	89.9	363.47	373.00	-33.4	12,676	-0.26%
2024/08/05	47	352.22	28.4	352.36	351.00	18.6	12,374	0.15%
2024/08/02	55.2	395.87	23.8	396.85	390.00	31.4	12,095	0.26%
2024/08/01	44.2	422.30	45.9	423.55	424.00	-1.6	11,844	-0.01%
2024/07/31	19.3	408.51	43.5	411.46	414.50	-24.2	11,706	-0.21%
2024/07/30	13.7	393.83	17.8	394.09	400.00	-4.1	11,768	-0.04%
2024/07/29	36.5	397.87	44.1	397.89	396.00	-7.6	11,820	-0.06%
2024/07/26	28.7	381.42	10.9	380.84	388.00	17.8	11,765	0.15%
2024/07/23	10.4	384.35	13.1	385.91	389.50	-2.7	11,693	-0.02%
2024/07/22	31	379.51	23.3	381.85	373.50	7.7	11,746	0.07%
2024/07/19	6	396.40	7.9	398.29	399.00	-1.8	11,627	-0.02%
2024/07/18	21.4	400.15	10.8	400.94	401.50	10.6	11,573	0.09%
2024/07/17	17.6	410.02	12.8	410.82	411.00	4.8	11,491	0.04%
2024/07/16	22.8	410.87	8.5	412.37	412.50	14.2	11,483	0.12%
2024/07/15	30.5	416.88	25.6	416.31	415.00	4.8	11,559	0.04%
2024/07/12	30.5	423.25	29.4	423.60	422.00	1.1	11,624	0.01%
2024/07/11	16.2	425.52	30.3	429.48	434.00	-14.1	11,595	-0.12%
2024/07/10	18.7	416.44	57.7	419.49	420.50	-39	11,619	-0.34%
2024/07/09	19.5	403.96	43	406.33	410.00	-23.5	11,493	-0.20%
2024/07/08	32.9	399.81	34.7	399.56	402.00	-1.8	11,323	-0.02%
2024/07/05	17.3	387.34	16.1	388.86	387.00	1.2	11,237	0.01%
2024/07/04	10.3	384.38	18.4	384.51	382.00	-8.1	11,163	-0.07%
2024/07/03	37	380.13	36.7	379.41	379.50	0.3	11,115	0.00%
2024/07/02	13.8	384.38	25.9	384.70	383.00	-12.1	11,125	-0.11%
2024/07/01	14.6	389.76	130.4	392.60	390.50	-115.8	11,049	-1.05%	大賣/鉅額交易
2024/06/28	18.7	390.89	14.3	391.20	387.50	4.4	11,059	0.04%
2024/06/27	4.2	385.19	7.6	384.86	386.50	-3.4	11,020	-0.03%
2024/06/26	28.9	387.32	19.8	386.91	385.00	9.1	11,092	0.08%
2024/06/25	21.8	383.49	60.5	384.05	387.00	-38.7	11,016	-0.35%
2024/06/24	42.7	375.19	35.8	376.59	376.50	6.9	10,916	0.06%
2024/06/21	45.5	379.69	66.8	380.46	383.00	-21.4	11,037	-0.19%
2024/06/20	12.7	367.70	19.3	367.48	369.50	-6.6	10,927	-0.06%
2024/06/19	55.3	366.83	87.5	366.20	367.00	-32.2	11,721	-0.27%
2024/06/18	24.6	346.60	7.6	348.04	348.00	17	11,846	0.14%
2024/06/17	16.9	353.35	30.5	356.58	352.00	-13.6	11,887	-0.11%
2024/06/14	1.4	352.30	13.6	353.54	353.50	-12.2	11,972	-0.10%
2024/06/13	5.5	347.86	46.1	350.61	353.50	-40.6	11,908	-0.34%
2024/06/12	14.8	347.90	26.9	346.52	344.00	-12.1	11,875	-0.10%
2024/06/11	18.8	336.04	14.2	340.77	340.50	4.6	11,852	0.04%
2024/06/07	31.4	340.41	32.2	342.24	345.00	-0.7	11,881	-0.01%
2024/06/06	31.1	347.32	16	347.48	345.00	15.1	11,944	0.13%
2024/06/05	11.3	341.56	21.2	342.36	346.00	-9.8	11,985	-0.08%
2024/06/04	25.6	338.32	14.6	339.56	336.50	11.1	12,343	0.09%
2024/06/03	17.4	335.91	12.8	336.63	337.00	4.6	12,315	0.04%
2024/05/31	50.7	326.60	35.6	326.85	325.00	15	12,302	0.12%
2024/05/30	30.4	331.62	14	332.11	330.00	16.4	12,123	0.14%
2024/05/29	13	345.00	11.5	347.35	341.50	1.5	12,215	0.01%
2024/05/28	16.4	349.84	33.9	350.09	346.50	-17.5	12,124	-0.14%
2024/05/27	15	341.52	67	341.34	346.00	-52	12,030	-0.43%
2024/05/24	5.9	328.34	9	331.28	328.00	-3.1	11,851	-0.03%
2024/05/23	14.7	330.55	37.3	332.40	329.50	-22.6	11,778	-0.19%
2024/05/22	6.8	327.42	27.2	327.11	327.50	-20.4	11,744	-0.17%
2024/05/21	6	319.28	5.3	321.12	318.50	0.7	11,677	0.01%
2024/05/20	106	320.86	3.3	319.10	318.00	102.6	11,705	0.88%	大買/鉅額交易
2024/05/17	11.3	322.42	16	323.29	322.50	-4.6	11,644	-0.04%
2024/05/16	6.6	321.13	8.7	321.56	320.00	-2.1	11,623	-0.02%
2024/05/15	4.5	320.89	12.7	321.56	319.00	-8.1	11,678	-0.07%
2024/05/14	7.6	316.03	0.5	316.72	316.00	7.1	11,858	0.06%
2024/05/13	16.5	315.00	11.9	316.71	316.50	4.6	11,891	0.04%
2024/05/10	10	319.66	5	320.10	319.00	5.1	11,859	0.04%
2024/05/09	3.1	322.73	7.7	324.26	323.00	-4.6	11,854	-0.04%
2024/05/08	7.9	320.99	4.8	321.98	321.00	3.1	11,988	0.03%
2024/05/07	5.8	324.35	16.3	324.56	326.00	-10.5	12,034	-0.09%
2024/05/06	28.1	326.10	28.4	321.91	322.00	-0.3	12,002	0.00%
2024/05/03	14.6	329.06	65.6	328.26	327.50	-51	11,871	-0.43%
2024/05/02	27.3	308.36	17.8	309.67	309.50	9.5	11,660	0.08%
2024/04/30	4.2	323.78	12.4	323.77	320.50	-8.2	11,552	-0.07%
2024/04/29	8.8	320.14	13.3	320.91	321.00	-4.5	11,523	-0.04%
2024/04/26	6.7	312.46	27.6	316.36	315.00	-20.8	11,528	-0.18%
2024/04/25	4.5	308.36	14.6	308.01	306.00	-10	11,440	-0.09%
2024/04/24	9.5	302.33	6.8	303.56	304.00	2.7	11,454	0.02%
2024/04/23	13	298.08	18.1	300.18	297.50	-5.1	11,630	-0.04%
2024/04/22	26.9	297.41	14.8	300.59	300.00	12.1	11,707	0.10%
2024/04/19	27	301.32	21.8	303.24	298.50	5.2	11,655	0.04%
2024/04/18	16.7	307.07	16.8	305.64	309.00	-0.1	11,503	0.00%
2024/04/17	37.7	297.02	6.9	299.23	300.50	30.8	11,382	0.27%
2024/04/16	134.9	297.41	44.8	296.80	293.00	90.1	11,428	0.79%	大買/
2024/04/15	28.2	310.12	12.3	309.02	308.00	15.9	11,364	0.14%
2024/04/12	10.3	317.34	2.6	317.13	317.00	7.6	11,250	0.07%
2024/04/11	50.6	318.98	40.1	319.99	319.50	10.5	11,177	0.09%
2024/04/10	19.6	330.83	18	330.34	328.00	1.6	10,983	0.01%
2024/04/09	15.2	332.73	9.5	333.63	334.00	5.7	10,950	0.05%
2024/04/08	9.8	336.26	10.5	337.07	334.00	-0.7	10,910	-0.01%
2024/04/03	9.1	332.84	6.6	333.43	332.00	2.6	10,795	0.02%
2024/04/02	70.2	331.98	63.9	336.45	338.00	6.3	10,773	0.06%
2024/04/01	62.4	337.00	51.4	335.02	334.50	10.9	10,704	0.10%
2024/03/29	27.2	345.18	27.6	346.82	341.00	-0.4	10,582	0.00%
2024/03/28	29.2	343.25	17	343.38	342.50	12.2	10,405	0.12%
2024/03/27	30	343.99	19.4	343.34	341.50	10.5	10,303	0.10%
2024/03/26	79	345.17	91.3	346.09	343.50	-12.3	10,120	-0.12%
2024/03/25	53.2	355.53	60.6	355.99	352.50	-7.4	9,830	-0.07%
2024/03/22	153.3	354.87	181.7	356.04	358.00	-28.3	9,577	-0.30%	大買/大賣/
2024/03/21	50.6	331.58	84.7	332.47	338.00	-34.1	8,616	-0.40%
2024/03/20	59.4	317.48	49.5	316.60	316.00	9.9	8,247	0.12%
2024/03/19	15.9	315.21	61.3	317.10	320.00	-45.4	8,104	-0.56%
2024/03/18	6.3	304.54	4.4	304.65	306.00	1.9	7,874	0.02%
2024/03/15	65	305.43	49.5	304.58	303.00	15.5	7,937	0.19%
2024/03/14	10.8	311.45	13.6	313.05	310.50	-2.8	7,801	-0.04%
2024/03/13	13.1	314.39	33	314.46	314.50	-19.9	7,698	-0.26%
2024/03/12	28.7	312.49	29.7	313.18	312.50	-1	7,540	-0.01%
2024/03/11	66.6	306.90	72.8	307.95	308.00	-6.2	7,417	-0.08%
2024/03/08	72.9	309.00	115.4	309.65	312.00	-42.6	7,338	-0.58%	大賣/
2024/03/07	13.8	297.42	35.1	297.73	297.00	-21.4	6,824	-0.31%
2024/03/06	10.4	294.94	18.3	295.16	295.00	-7.9	6,725	-0.12%
2024/03/05	22.9	291.01	9.1	290.55	290.50	13.8	6,720	0.21%
2024/03/04	17.8	294.90	7.9	296.23	293.50	10	6,654	0.15%
2024/03/01	4.9	292.72	7.7	293.81	293.50	-2.8	6,504	-0.04%
2024/02/29	3.3	293.03	19	292.48	294.50	-15.7	6,488	-0.24%
2024/02/27	22.7	290.59	6.1	290.98	289.00	16.6	6,458	0.26%
2024/02/26	8.1	293.69	4.8	293.66	295.00	3.3	6,412	0.05%
2024/02/23	6.1	293.42	17.5	294.05	292.50	-11.4	6,404	-0.18%
2024/02/22	0.6	292.57	3.8	292.76	293.50	-3.2	6,351	-0.05%
2024/02/21	5.7	289.60	2.5	290.60	291.00	3.2	6,340	0.05%
2024/02/20	64	292.09	6.7	293.09	292.50	57.3	6,320	0.91%
2024/02/19	12.5	293.35	21	293.69	292.00	-8.5	6,335	-0.13%
2024/02/16	7.3	290.53	23.4	291.12	291.50	-16.2	6,385	-0.25%
2024/02/15	86	283.82	6.3	287.85	284.50	79.7	6,357	1.25%
2024/02/05	5.4	285.25	4.7	287.37	287.50	0.6	6,132	0.01%
2024/02/02	9.3	287.08	12.5	287.63	286.00	-3.1	6,115	-0.05%
2024/02/01	13.6	282.79	21.4	283.93	285.00	-7.8	6,110	-0.13%
2024/01/31	69.7	281.31	25.1	280.54	280.00	44.6	6,117	0.73%
2024/01/30	98.9	287.76	41.2	286.24	286.00	57.8	5,976	0.97%
2024/01/29	5.7	290.57	20.4	292.16	293.00	-14.6	6,004	-0.24%
2024/01/26	7.4	285.83	12.5	287.81	287.50	-5.1	6,080	-0.08%
2024/01/25	60	285.15	26.1	284.01	284.00	33.8	6,156	0.55%
2024/01/24	38.7	289.80	4	291.50	289.00	34.7	6,165	0.56%
2024/01/23	17.6	292.77	20.8	293.08	293.50	-3.2	6,207	-0.05%
2024/01/22	24.4	290.12	9.8	290.53	291.00	14.6	6,166	0.24%
2024/01/19	16.6	283.33	21.5	283.56	285.00	-4.8	6,104	-0.08%
2024/01/18	25.2	278.53	0.3	279.77	277.00	24.9	6,107	0.41%
2024/01/17	68.2	281.97	4.8	283.56	279.50	63.4	6,057	1.05%
2024/01/16	46.6	289.62	18.4	289.07	289.50	28.2	5,892	0.48%
2024/01/15	9.5	295.50	10.8	295.97	295.50	-1.3	5,752	-0.02%
2024/01/12	12	294.14	2.3	293.67	293.50	9.6	5,865	0.16%
2024/01/11	14	292.88	8.3	293.48	293.00	5.7	5,862	0.10%
2024/01/10	61.4	290.81	21.1	291.41	291.00	40.3	5,843	0.69%
2024/01/09	99.7	299.51	46.2	296.20	295.50	53.5	5,702	0.94%
2024/01/08	1.2	306.15	6.1	307.43	306.00	-4.9	5,582	-0.09%
2024/01/05	49.3	304.52	2.1	306.75	304.50	47.2	5,659	0.83%
2024/01/04	1.5	304.49	2.4	305.08	304.00	-0.9	5,688	-0.02%
2024/01/03	96.9	304.72	21.7	304.04	304.50	75.1	5,779	1.30%
2024/01/02	11.8	310.66	2.2	309.58	310.00	9.6	5,754	0.17%
2023/12/29	31.5	311.80	26.3	312.11	313.50	5.2	5,791	0.09%
2023/12/28	10.3	313.51	11.6	313.63	313.00	-1.3	5,826	-0.02%
2023/12/27	12.8	312.74	2.5	312.28	313.00	10.2	5,883	0.17%
2023/12/26	9.1	310.61	10.4	309.63	310.50	-1.3	5,907	-0.02%
2023/12/25	8.3	306.94	7.1	307.00	306.50	1.2	5,903	0.02%
2023/12/22	3.4	305.66	2.1	306.24	305.50	1.3	6,004	0.02%
2023/12/21	1.3	303.87	4.3	304.27	303.50	-3	6,072	-0.05%
2023/12/20	2	306.33	1	306.51	305.50	1	6,150	0.02%
2023/12/19	25.4	303.43	16	303.50	302.50	9.4	6,138	0.15%
2023/12/18	21.7	308.39	14.3	307.53	307.00	7.4	6,178	0.12%
2023/12/15	8.7	313.07	25.2	314.81	313.00	-16.5	6,146	-0.27%
2023/12/14	9.8	305.47	4.3	306.20	305.50	5.4	6,008	0.09%
2023/12/13	17.4	301.13	1.5	302.23	303.00	16	6,011	0.27%
2023/12/12	89.8	303.50	72.1	300.74	301.00	17.7	5,999	0.29%
2023/12/11	3.3	308.91	3.5	311.60	310.50	-0.2	5,934	0.00%
2023/12/08	2	313.25	1	312.50	312.50	1	5,941	0.02%
2023/12/07	1.2	311.05	4.6	311.13	311.00	-3.4	5,973	-0.06%
2023/12/06	2.3	310.42	1.1	312.41	310.00	1.2	6,025	0.02%
2023/12/05	66.5	312.67	55.5	310.57	310.50	10.9	6,011	0.18%
2023/12/04	2.3	318.77	16.5	320.32	320.50	-14.2	5,951	-0.24%
2023/12/01	12.3	317.28	10.1	319.34	319.50	2.2	6,001	0.04%
2023/11/30	4.8	316.69	10.9	316.83	316.50	-6.1	5,996	-0.10%
2023/11/29	1.5	317.57	2.2	319.42	317.00	-0.7	5,930	-0.01%
2023/11/28	0.2	317.33	8.4	318.64	318.50	-8.1	5,893	-0.14%
2023/11/27	1.3	315.88	6.1	315.96	314.50	-4.7	5,879	-0.08%
2023/11/24	9.1	317.15	15.9	318.22	316.50	-6.8	5,880	-0.12%
2023/11/22	14.2	307.94	14.2	307.03	307.50	0	5,845	0.00%
2023/11/21	8.3	309.29	20.1	309.54	310.50	-11.8	5,871	-0.20%
2023/11/20	19.2	306.66	26.4	305.48	306.00	-7.2	5,912	-0.12%
2023/11/17	19.7	306.26	5.2	305.57	305.00	14.5	5,912	0.24%
2023/11/16	9.6	306.08	8.1	307.18	305.00	1.4	5,923	0.02%
2023/11/15	5.5	304.30	5	307.06	306.50	0.4	5,902	0.01%
2023/11/14	9.5	298.22	5.2	299.32	299.50	4.4	5,918	0.07%
2023/11/13	1.6	301.71	0.2	302.70	299.50	1.4	5,947	0.02%
2023/11/10	10.2	302.74	6	302.59	303.50	4.1	5,980	0.07%
2023/11/09	4.1	302.02	6	301.92	302.00	-1.9	6,035	-0.03%
2023/11/08	22.2	300.41	21.2	301.29	301.00	1	6,034	0.02%
2023/11/07	4.2	306.48	1.1	305.60	306.00	3.1	6,042	0.05%
2023/11/06	5.8	309.51	14.5	310.11	308.00	-8.8	6,106	-0.14%
2023/11/03	11.3	303.12	38.4	303.72	304.00	-27.1	6,010	-0.45%
2023/11/02	5.3	296.68	25.9	295.84	298.50	-20.6	5,943	-0.35%
2023/11/01	92.7	287.26	50.5	286.41	287.00	42.2	5,924	0.71%
2023/10/31	16.9	294.06	7.3	294.87	290.50	9.6	5,931	0.16%
2023/10/30	12.4	294.84	4.3	295.56	295.00	8.2	6,209	0.13%
2023/10/27	15.4	296.51	8.5	299.45	295.00	6.9	6,405	0.11%
2023/10/26	26.8	299.34	16	300.81	298.00	10.8	6,666	0.16%
2023/10/25	48.9	304.93	47	304.88	305.50	1.9	6,654	0.03%
2023/10/24	50.6	307.11	42.2	308.32	308.00	8.3	6,595	0.13%
2023/10/23	2.3	309.83	1	311.19	309.50	1.3	6,543	0.02%
2023/10/20	42.2	310.30	31.1	309.73	309.00	11.1	6,628	0.17%
2023/10/19	24.1	312.78	20	315.98	317.50	4	6,545	0.06%
2023/10/18	18	318.73	4.1	318.17	317.50	13.9	6,589	0.21%
2023/10/17	7.6	325.44	3.3	325.45	321.50	4.3	6,551	0.07%
2023/10/16	15.4	326.21	11.1	325.01	325.00	4.4	6,623	0.07%
2023/10/13	13.2	329.48	6.1	328.77	328.50	7.1	6,669	0.11%
2023/10/12	12.7	337.33	1.5	336.26	336.00	11.2	6,647	0.17%
2023/10/11	8.4	338.35	15.5	339.43	338.50	-7.2	6,721	-0.11%
2023/10/06	9.1	338.69	1.1	338.59	337.50	7.9	6,828	0.12%
2023/10/05	5.8	338.32	9.1	338.40	338.00	-3.4	6,899	-0.05%
2023/10/04	8.5	331.11	6.2	333.69	333.00	2.2	6,942	0.03%
2023/10/03	0.1	338.37	9.7	339.03	336.50	-9.6	6,933	-0.14%
2023/10/02	1.3	334.14	16.9	334.39	335.50	-15.6	6,932	-0.23%
2023/09/28	10.3	324.47	7.1	327.77	324.50	3.2	7,020	0.05%
2023/09/27	22.5	322.74	19	322.76	323.00	3.5	7,075	0.05%
2023/09/26	44.5	329.44	37.1	327.17	326.50	7.4	7,120	0.10%
2023/09/25	0.2	335.41	13.3	335.42	336.50	-13.1	7,247	-0.18%
2023/09/22	1.4	325.16	5.3	327.58	328.50	-3.9	7,260	-0.05%
2023/09/21	10.6	325.07	15.4	324.28	325.00	-4.8	7,321	-0.07%
2023/09/20	9.4	330.70	6.3	330.62	330.50	3.1	7,280	0.04%
2023/09/19	12.7	330.08	9.4	330.81	330.50	3.3	7,372	0.04%
2023/09/18	16.6	332.69	5.9	334.25	330.50	10.7	7,598	0.14%
2023/09/15	7.6	337.79	11	339.46	340.00	-3.5	7,762	-0.04%
2023/09/14	0.4	337.65	7.3	336.61	338.00	-6.9	7,877	-0.09%
2023/09/13	9.2	330.87	10	333.00	331.50	-0.8	8,001	-0.01%
2023/09/12	7.1	331.34	7.4	332.32	332.50	-0.3	8,360	0.00%
2023/09/11	15.5	334.50	12	334.88	331.50	3.5	8,651	0.04%
2023/09/08	5.5	341.62	3.1	340.69	340.00	2.5	8,860	0.03%
2023/09/07	7.5	343.46	4	344.50	343.00	3.4	9,100	0.04%
2023/09/06	30.7	347.53	0	348.50	345.00	30.7	9,296	0.33%
2023/09/05	7.5	347.01	6	347.76	348.50	1.4	9,306	0.02%
2023/09/04	18.8	346.00	4	348.99	346.00	14.8	9,405	0.16%
2023/09/01	3.1	347.81	1.1	345.20	346.00	2	9,557	0.02%
2023/08/31	1.1	343.67	3.6	346.40	346.00	-2.5	9,592	-0.03%
2023/08/30	1.1	349.98	2	349.25	346.50	-0.9	9,628	-0.01%
2023/08/29	1.1	341.41	1	344.00	346.50	0.1	9,712	0.00%
2023/08/28	5.3	342.40	1.8	341.42	342.50	3.5	9,696	0.04%
2023/08/25	12.5	347.70	0	350.00	345.50	12.5	9,795	0.13%
2023/08/24	1.3	355.64	17.3	354.54	357.00	-16	9,803	-0.16%
2023/08/23	1.2	348.64	1.2	348.64	348.00	0	9,787	0.00%
2023/08/22	0.3	348.28	9.2	347.42	349.50	-8.9	9,963	-0.09%
2023/08/21	1.3	343.13	6.3	342.82	343.00	-5	10,001	-0.05%
2023/08/18	23.3	340.27	5.2	340.77	341.50	18.1	9,988	0.18%
2023/08/17	9.7	347.10	0	347.45	348.00	9.7	9,892	0.10%
2023/08/16	6.1	349.52	2.2	349.80	350.00	3.9	9,820	0.04%
2023/08/15	12.3	355.08	7.5	353.86	351.50	4.7	9,831	0.05%
2023/08/14	9.9	350.20	4	350.13	350.50	5.9	9,822	0.06%
2023/08/11	21.2	356.19	3	355.50	357.00	18.2	9,848	0.18%
2023/08/10	7	347.69	10.2	351.00	351.50	-3.2	9,791	-0.03%
2023/08/09	9.5	357.07	2.1	356.33	357.50	7.5	9,727	0.08%
2023/08/08	11.9	360.10	2.1	360.76	360.50	9.8	9,738	0.10%
2023/08/07	12.9	366.32	10	367.45	363.50	2.9	9,713	0.03%
2023/08/04	8.9	358.94	7.8	359.74	361.50	1.1	9,620	0.01%
2023/08/02	82.9	370.89	48.3	364.82	361.00	34.6	9,505	0.36%
2023/08/01	62.9	370.54	59.2	371.91	372.50	3.7	9,159	0.04%
2023/07/31	30.9	373.66	45.5	379.54	365.50	-14.6	8,946	-0.16%
2023/07/28	2.8	363.30	19.2	360.84	366.50	-16.4	8,651	-0.19%
2023/07/27	15	361.12	4	362.75	358.50	11	8,573	0.13%
2023/07/26	10.7	362.96	5.2	361.63	360.50	5.4	8,666	0.06%
2023/07/25	9.1	366.90	16.1	367.84	364.00	-7	8,722	-0.08%
2023/07/24	20.6	354.81	5.1	359.52	361.00	15.5	8,664	0.18%
2023/07/21	19.2	357.16	7	356.92	359.50	12.2	8,724	0.14%
2023/07/20	3.2	357.25	2.3	357.96	356.50	0.9	8,725	0.01%
2023/07/19	18.3	358.51	12.4	360.03	357.00	5.9	8,726	0.07%
2023/07/18	18.2	367.75	16.5	368.38	365.50	1.8	8,706	0.02%
2023/07/17	1.7	366.37	0.6	367.77	368.50	1.1	8,665	0.01%
2023/07/14	45.3	365.27	27.5	367.80	368.00	17.8	8,671	0.21%
2023/07/13	27.5	376.55	46.5	375.32	370.50	-19.1	8,592	-0.22%
2023/07/12	21.3	362.06	15.6	363.97	363.00	5.8	8,481	0.07%
2023/07/11	7.3	357.97	12.6	358.48	359.50	-5.3	8,712	-0.06%
2023/07/10	6.6	349.50	0.1	350.05	348.50	6.6	8,663	0.08%
2023/07/07	15.8	349.52	7.1	348.67	348.00	8.7	8,645	0.10%
2023/07/06	18.4	356.28	6.7	356.28	354.00	11.7	8,604	0.14%
2023/07/05	11	366.24	14.2	366.36	366.00	-3.2	8,456	-0.04%
2023/07/04	23.5	365.81	20.8	365.56	367.00	2.8	8,386	0.03%
2023/07/03	9.9	358.43	20	361.06	362.50	-10.1	8,333	-0.12%
2023/06/30	9.5	341.29	5.3	342.80	344.50	4.3	8,191	0.05%
2023/06/29	10.5	351.18	17.7	350.54	349.50	-7.2	8,124	-0.09%
2023/06/28	9.4	348.40	9.2	347.26	347.00	0.2	8,085	0.00%
2023/06/27	7.6	347.64	11.4	348.60	345.00	-3.8	8,099	-0.05%
2023/06/26	38.2	349.68	23.7	349.20	348.00	14.5	8,031	0.18%
2023/06/21	14.8	364.30	13.7	364.72	364.00	1.1	7,849	0.01%
2023/06/20	21.9	371.32	5.6	371.96	369.00	16.2	7,663	0.21%
2023/06/19	24.5	372.12	21.3	372.13	375.50	3.2	7,520	0.04%
2023/06/16	86.6	377.45	66.7	375.64	371.50	19.9	7,356	0.27%
2023/06/15	40.6	368.22	37.1	368.34	370.00	3.5	6,961	0.05%
2023/06/14	24.7	351.53	42.9	351.96	353.00	-18.2	6,673	-0.27%
2023/06/13	12.1	341.69	18.6	342.51	343.00	-6.5	6,422	-0.10%
2023/06/12	20.1	338.41	21.7	337.00	336.00	-1.6	6,199	-0.03%
2023/06/09	5.2	323.84	2.4	327.04	323.00	2.8	6,062	0.05%
2023/06/08	10.4	326.68	8.6	327.32	325.00	1.8	6,008	0.03%
2023/06/07	7.3	325.18	29.4	326.12	328.50	-22.2	5,959	-0.37%
2023/06/06	5.4	317.00	0.3	317.60	316.00	5.1	5,807	0.09%
2023/06/05	4.1	319.24	4.4	318.64	319.50	-0.3	5,826	-0.01%
2023/06/02	23.3	311.46	20.5	315.13	315.00	2.7	5,989	0.05%
2023/06/01	0.1	315.00	1.4	316.50	316.50	-1.3	5,949	-0.02%
2023/05/31	2.2	316.87	8.2	314.82	316.50	-5.9	5,947	-0.10%
2023/05/30	1.1	313.08	2.5	314.97	314.00	-1.4	5,850	-0.02%
2023/05/29	7.5	318.25	15	319.86	315.50	-7.5	5,880	-0.13%
2023/05/26	5.2	315.92	52.3	315.53	318.00	-47.1	5,899	-0.80%
2023/05/25	20	307.50	3.3	306.09	308.00	16.7	5,791	0.29%
2023/05/24	2.1	303.47	3.1	304.12	305.00	-1	5,783	-0.02%
2023/05/23	5.1	302.42	34.2	302.19	302.50	-29.2	5,777	-0.50%
2023/05/22	3.1	303.99	5.7	304.02	305.50	-2.7	5,764	-0.05%
2023/05/19	31.2	307.43	2.2	306.23	306.50	29	5,779	0.50%
2023/05/18	2.4	306.82	19.9	307.92	306.50	-17.5	5,779	-0.30%
2023/05/17	1.1	303.05	17.6	303.99	305.00	-16.4	5,729	-0.29%
2023/05/16	11.4	298.51	14.9	301.06	300.50	-3.4	5,684	-0.06%
2023/05/15	14	300.32	13	297.89	300.50	1	5,704	0.02%
2023/05/12	21.8	297.74	21.2	297.68	297.50	0.6	5,716	0.01%
2023/05/11	21.8	297.74	21.2	297.68	297.00	0.6	5,780	0.01%
2023/05/10	3.2	301.94	1.5	303.44	301.50	1.6	5,829	0.03%
2023/05/09	8.2	305.51	3.1	304.33	304.00	5.1	5,846	0.09%
2023/05/08	4.2	304.96	3.1	305.34	305.50	1.1	5,872	0.02%
2023/05/05	35.2	300.44	34.3	302.65	303.00	0.9	5,953	0.02%
2023/05/04	7.4	304.05	5.4	303.45	304.00	1.9	6,033	0.03%
2023/05/03	3	298.50	4	298.88	298.50	-1	6,051	-0.02%
2023/05/02	12.3	297.80	19.5	298.57	298.00	-7.2	6,157	-0.12%
2023/04/28	5.4	297.46	14	299.39	300.00	-8.6	6,268	-0.14%
2023/04/27	5.4	295.82	13.1	297.06	295.50	-7.7	6,235	-0.12%
2023/04/26	44.5	292.97	7.2	293.95	294.00	37.3	6,241	0.60%
2023/04/25	11	297.52	7.4	301.14	297.00	3.6	6,177	0.06%
2023/04/24	1.1	302.45	50.2	301.80	302.50	-49	6,173	-0.79%
2023/04/21	14.4	303.98	3.5	303.34	303.00	10.9	6,200	0.18%
2023/04/20	14.2	307.45	10.3	308.15	306.50	3.8	6,150	0.06%
2023/04/19	22.1	306.07	2.8	305.68	305.50	19.4	6,182	0.31%
2023/04/18	13.1	310.07	1.2	307.95	307.50	11.9	6,219	0.19%
2023/04/17	12.7	310.32	14.3	311.66	310.00	-1.6	6,239	-0.03%
2023/04/14	41.7	317.15	89.8	314.90	314.50	-48	6,200	-0.77%
2023/04/13	2.2	299.30	49.5	299.94	300.50	-47.3	5,923	-0.80%
2023/04/12	5.2	299.32	7.3	298.88	298.50	-2.1	5,907	-0.04%
2023/04/11	0	298.64	13.2	299.40	299.00	-13.2	5,890	-0.22%
2023/04/10	2.2	294.63	5.1	295.21	295.00	-2.9	5,858	-0.05%
2023/04/07	5.7	293.78	0	0.00	294.00	5.7	5,841	0.10%
2023/04/06	16.4	294.59	2.6	295.69	294.50	13.9	5,812	0.24%
2023/03/31	3.1	300.62	18.1	300.09	301.00	-15	5,773	-0.26%
2023/03/30	2.1	296.66	1.2	296.39	295.50	0.9	5,729	0.02%
2023/03/29	13.6	295.56	3	296.01	295.50	10.6	5,736	0.18%
2023/03/28	38.4	298.62	3.5	300.60	298.50	34.9	5,722	0.61%
2023/03/27	2	298.02	13.6	299.52	300.00	-11.6	5,663	-0.21%
2023/03/24	1	300.37	47.3	299.55	300.50	-46.3	5,686	-0.81%
2023/03/23	1.1	292.08	2	294.71	294.50	-0.9	5,641	-0.02%
2023/03/22	5.3	295.40	4.2	295.64	295.00	1.1	5,693	0.02%
2023/03/21	2.2	292.63	8.5	292.89	293.00	-6.4	5,745	-0.11%
2023/03/20	4.1	286.76	36	287.54	287.50	-31.9	5,733	-0.56%
2023/03/17	7.7	287.13	1	286.50	286.50	6.7	5,758	0.12%
2023/03/16	7	286.40	52.3	288.04	286.50	-45.3	5,757	-0.79%
2023/03/15	4.3	289.22	16.2	289.81	289.00	-11.9	5,803	-0.20%
2023/03/14	14.6	285.69	4.3	286.47	285.00	10.3	5,821	0.18%
2023/03/13	2.3	290.21	5.1	291.38	292.00	-2.8	5,739	-0.05%
2023/03/10	37.5	290.11	3.6	290.16	290.00	33.9	5,743	0.59%
2023/03/09	14.5	297.10	3.1	295.53	295.50	11.4	5,756	0.20%
2023/03/08	21.5	299.28	10.1	297.55	298.50	11.4	5,826	0.20%
2023/03/07	47.4	300.45	75.7	301.41	301.50	-28.3	5,820	-0.49%
2023/03/06	31.4	291.29	3.5	291.49	290.00	27.9	5,662	0.49%
2023/03/03	4.8	289.31	0.1	288.50	288.00	4.7	5,664	0.08%
2023/03/02	6.3	289.32	2.5	288.90	289.50	3.7	5,714	0.07%
2023/03/01	10.5	288.48	3.7	289.35	289.50	6.8	5,716	0.12%
2023/02/24	16.7	288.53	11.4	291.15	286.50	5.3	5,699	0.09%
2023/02/23	35.8	291.02	7.2	289.69	290.00	28.6	5,649	0.51%
2023/02/22	27	291.35	4.1	291.50	290.00	22.9	5,588	0.41%
2023/02/21	2	297.25	3.2	296.71	297.50	-1.1	5,550	-0.02%
2023/02/20	1.5	294.63	0.6	295.47	295.00	0.8	5,656	0.01%
2023/02/17	5.4	295.18	8	294.87	294.50	-2.6	5,784	-0.04%
2023/02/16	11.3	298.24	29.5	299.29	299.00	-18.2	5,823	-0.31%
2023/02/15	1.1	293.00	0.1	292.64	293.00	1	5,936	0.02%
2023/02/14	1	294.99	2	294.51	294.00	-1	5,917	-0.02%
2023/02/13	8.1	294.06	7.1	293.94	294.00	1	5,943	0.02%
2023/02/10	9.3	292.62	20.1	292.93	294.00	-10.9	5,965	-0.18%
2023/02/09	14.4	291.50	5.1	292.19	292.00	9.3	5,975	0.16%
2023/02/08	8.1	295.88	11	296.00	296.00	-3	5,896	-0.05%
2023/02/07	1.1	297.90	37.2	295.82	296.00	-36.1	5,855	-0.62%
2023/02/06	4.1	298.48	3	299.00	297.00	1.1	5,927	0.02%
2023/02/03	2.1	299.72	14.1	300.62	301.50	-12.1	5,966	-0.20%
2023/02/02	14.3	296.53	17.8	296.67	298.00	-3.6	5,943	-0.06%
2023/02/01	25.3	292.60	4.6	292.77	294.50	20.7	5,918	0.35%
2023/01/31	3.1	289.31	12.2	289.22	289.00	-9	5,901	-0.15%
2023/01/30	29.7	287.08	7.4	290.80	288.50	22.3	5,870	0.38%
2023/01/17	14.5	283.80	11.4	285.18	286.00	3.2	5,796	0.05%
2023/01/16	15.1	281.87	14	282.48	281.50	1.1	5,822	0.02%
2023/01/13	19.1	278.89	28.1	278.40	277.50	-9	5,821	-0.15%
2023/01/12	13.7	277.87	2	282.50	277.00	11.7	5,840	0.20%
2023/01/11	33.2	285.12	21	285.67	286.00	12.2	5,798	0.21%
2023/01/10	12.2	282.97	13.1	283.54	283.50	-0.9	5,843	-0.02%
2023/01/09	1	279.54	24.1	278.59	283.00	-23	5,912	-0.39%
2023/01/06	29.2	273.06	4	273.75	272.00	25.2	5,888	0.43%
2023/01/05	33.8	281.54	5	280.92	278.50	28.8	5,870	0.49%
2023/01/04	3.3	283.88	6.5	284.11	284.00	-3.2	5,910	-0.05%
2023/01/03	10	285.05	3.2	285.50	285.50	6.8	6,007	0.11%
2022/12/30	13.1	287.72	10.2	286.89	286.50	3	6,022	0.05%
2022/12/29	4	280.63	4.1	281.11	281.00	-0.1	6,145	0.00%
2022/12/28	3	281.15	1	280.50	282.50	2	6,219	0.03%
2022/12/27	51.1	284.04	3.1	284.87	284.00	48	6,224	0.77%
2022/12/26	11.3	280.68	1.2	282.04	282.00	10.1	6,244	0.16%
2022/12/23	5.3	280.57	1.2	278.64	281.00	4.1	6,314	0.06%
2022/12/22	2	283.77	6	285.83	286.50	-4	6,337	-0.06%
2022/12/21	9	284.11	10.2	284.49	283.50	-1.2	6,394	-0.02%
2022/12/20	34.7	286.84	143	283.09	283.00	-108.3	6,408	-1.69%	大賣/鉅額交易
2022/12/19	4	289.88	3.1	289.75	290.00	0.9	6,432	0.01%
2022/12/16	12.2	290.28	3.4	292.24	291.00	8.8	6,428	0.14%
2022/12/15	5.3	293.62	2.4	295.21	295.50	2.9	6,382	0.05%
2022/12/14	28.7	293.51	28.4	293.27	295.50	0.3	6,367	0.00%
2022/12/13	0.3	294.77	1.9	291.73	291.50	-1.6	6,326	-0.03%
2022/12/12	1.3	292.79	0.1	292.50	293.50	1.2	6,268	0.02%
2022/12/09	9.6	294.16	6.2	294.04	294.50	3.4	6,337	0.05%
2022/12/08	6	293.83	1.2	290.49	294.50	4.8	6,341	0.08%
2022/12/07	23.3	295.74	5	293.91	294.50	18.3	6,355	0.29%
2022/12/06	6.7	300.67	1.2	300.08	301.00	5.5	6,334	0.09%
2022/12/05	3.1	304.97	1	305.44	302.50	2	6,325	0.03%
2022/12/02	0.6	302.54	25.2	302.72	305.00	-24.5	6,404	-0.38%
2022/12/01	7.1	303.45	22.1	305.24	305.00	-15	6,403	-0.23%
2022/11/30	4	300.36	8.9	300.66	302.00	-4.8	6,349	-0.08%
2022/11/29	2.3	295.13	6.2	295.54	298.00	-3.9	6,266	-0.06%
2022/11/28	11	293.62	23.1	296.23	293.00	-12.1	6,246	-0.19%
2022/11/25	1.2	302.76	18.8	302.20	302.00	-17.6	6,239	-0.28%
2022/11/24	7.2	300.69	37.9	301.22	302.00	-30.7	6,203	-0.49%
2022/11/23	22	296.29	18.8	296.18	295.50	3.3	6,181	0.05%
2022/11/22	7.5	291.09	6.3	291.69	293.50	1.2	6,208	0.02%
2022/11/21	2	294.95	4.6	293.85	293.50	-2.5	6,198	-0.04%
2022/11/18	6	293.67	9.3	293.56	293.00	-3.3	6,158	-0.05%
2022/11/17	3	289.34	13.5	291.37	292.00	-10.5	6,157	-0.17%
2022/11/16	19.8	290.52	18.4	288.47	288.50	1.4	6,191	0.02%
2022/11/15	3	288.00	38.1	290.18	293.00	-35.1	6,108	-0.57%
2022/11/14	17.1	285.09	21.7	286.05	285.50	-4.5	5,980	-0.08%
2022/11/11	11.3	280.62	48.1	282.23	283.50	-36.9	5,919	-0.62%
2022/11/10	4.4	270.93	3.1	270.67	271.00	1.3	5,787	0.02%
2022/11/09	15.1	274.79	5	274.00	274.00	10.1	5,787	0.18%
2022/11/08	10.2	273.02	19.7	274.57	274.00	-9.5	5,811	-0.16%
2022/11/07	3	269.00	25.6	271.60	273.00	-22.5	5,827	-0.39%
2022/11/04	9.5	266.98	12.2	268.66	269.50	-2.6	5,873	-0.04%
2022/11/03	16.2	265.41	14	266.65	267.00	2.1	5,942	0.04%
2022/11/02	5.1	266.84	13.6	269.22	268.50	-8.5	5,982	-0.14%
2022/11/01	4	259.51	6	261.24	261.00	-2	5,890	-0.03%
2022/10/31	4.1	259.35	1.2	258.10	257.50	2.9	5,861	0.05%
2022/10/28	7.3	261.55	5.1	260.88	258.00	2.2	5,930	0.04%
2022/10/27	6	258.58	6.1	258.77	258.00	-0.1	5,946	0.00%
2022/10/26	33.7	254.72	32	255.00	256.00	1.7	6,026	0.03%
2022/10/25	32.6	256.75	18.5	258.31	259.50	14.1	5,989	0.23%
2022/10/24	5.1	269.47	3	271.50	268.50	2.1	5,924	0.04%
2022/10/21	5.1	267.89	5.2	270.77	267.00	-0.1	6,001	0.00%
2022/10/20	3.5	263.80	3.1	264.96	265.50	0.4	5,987	0.01%
2022/10/19	9.1	269.29	3.5	272.29	268.00	5.6	5,926	0.09%
2022/10/18	17	271.32	23.8	272.20	272.50	-6.8	5,938	-0.11%
2022/10/17	7.1	267.92	10.3	267.80	268.50	-3.2	5,911	-0.05%
2022/10/14	183.5	271.19	29	268.28	266.00	154.5	5,871	2.63%	大買/鉅額交易
2022/10/13	12.1	267.71	7.3	268.42	268.00	4.8	5,867	0.08%
2022/10/12	13.1	270.92	17.4	271.62	272.00	-4.3	5,811	-0.07%
2022/10/11	17.3	262.85	114.7	264.91	264.50	-97.3	5,770	-1.69%	大賣/
2022/10/07	2.1	276.31	3.4	277.75	275.00	-1.3	5,720	-0.02%
2022/10/06	20.2	274.64	63.2	277.16	278.50	-43.1	5,778	-0.75%
2022/10/05	3.3	265.24	19	267.37	269.50	-15.7	5,777	-0.27%
2022/10/04	3.2	255.97	15.4	258.07	258.50	-12.2	5,738	-0.21%
2022/10/03	3	250.67	2	252.75	252.00	1	5,734	0.02%
2022/09/30	14.2	249.36	4.3	251.46	253.00	9.9	5,806	0.17%
2022/09/29	55.3	253.96	1.8	253.00	252.50	53.6	5,831	0.92%
2022/09/28	12	258.80	0.1	255.30	252.00	11.9	5,843	0.20%
2022/09/27	4	261.37	1.2	261.89	262.00	2.8	5,842	0.05%
2022/09/26	5.1	260.43	6.3	263.88	260.50	-1.1	5,877	-0.02%
2022/09/23	1.5	268.80	0	0.00	266.50	1.5	5,917	0.03%
2022/09/22	8.5	265.81	5.3	267.06	270.00	3.2	5,978	0.05%
2022/09/21	3	267.17	2	267.00	267.00	1	6,024	0.02%
2022/09/20	2.2	270.23	5.4	271.36	271.00	-3.2	6,062	-0.05%
2022/09/19	3	268.33	2	268.50	269.00	1	6,091	0.02%
2022/09/16	50.2	267.30	1	267.00	264.50	49.2	6,157	0.80%
2022/09/15	10.1	270.14	5.5	270.00	270.50	4.5	6,167	0.07%
2022/09/14	2.3	268.19	2.6	269.74	268.00	-0.3	6,154	0.00%
2022/09/13	2	270.25	3.1	269.00	269.00	-1.1	6,135	-0.02%
2022/09/12	3	269.83	4.2	270.07	270.00	-1.2	6,119	-0.02%
2022/09/08	3.1	266.65	10.4	267.19	268.00	-7.3	6,155	-0.12%
2022/09/07	0.1	254.93	3	254.01	257.00	-2.9	6,129	-0.05%
2022/09/06	2	256.75	3	258.33	257.50	-1	6,134	-0.02%
2022/09/05	3	256.00	3.1	256.98	255.50	-0.1	6,141	0.00%
2022/09/02	6.1	255.00	4	255.63	255.00	2.1	6,164	0.03%
2022/09/01	8.4	256.27	7.1	256.71	258.50	1.3	6,131	0.02%
2022/08/31	3.1	261.19	4.9	260.81	263.00	-1.8	6,065	-0.03%
2022/08/30	2.1	264.76	3	265.00	264.00	-0.9	6,027	-0.01%
2022/08/29	2.1	262.02	10.1	262.50	262.50	-8	6,025	-0.13%
2022/08/26	0.1	269.87	1	269.99	268.00	-0.9	5,979	-0.02%
2022/08/25	3	266.50	0.2	267.59	268.00	2.8	5,937	0.05%
2022/08/24	0.1	267.70	4.1	267.90	267.00	-4	5,926	-0.07%
2022/08/23	0.1	266.00	1.1	266.38	266.00	-1	5,986	-0.02%
2022/08/22	0.2	270.72	3.1	270.59	269.50	-2.8	5,968	-0.05%
2022/08/19	1	271.49	2.1	271.23	272.50	-1.1	5,988	-0.02%
2022/08/18	1.3	271.41	1.1	271.50	272.50	0.2	5,984	0.00%
2022/08/17	4.2	272.36	1.4	271.78	272.50	2.8	6,006	0.05%
2022/08/16	5	271.90	0.1	271.43	272.50	4.9	5,963	0.08%
2022/08/15	1	270.55	13.5	272.17	274.00	-12.5	5,951	-0.21%
2022/08/12	12.2	266.09	2.4	266.90	267.00	9.8	5,913	0.17%
2022/08/11	5.3	270.54	5.4	271.04	272.50	-0.1	5,864	0.00%
2022/08/10	24.3	270.63	21.4	269.73	272.00	2.8	5,811	0.05%
2022/08/09	7.1	265.14	24.5	266.14	265.00	-17.4	5,751	-0.30%
2022/08/08	0.4	263.50	3.8	264.38	264.50	-3.4	5,692	-0.06%
2022/08/05	0	0.00	5.9	263.07	262.50	-5.9	5,722	-0.10%
2022/08/04	12.1	262.02	6.3	261.97	261.00	5.8	5,712	0.10%
2022/08/03	8.1	260.82	12.8	262.09	264.00	-4.7	5,587	-0.08%
2022/08/02	3.5	254.78	2.6	255.00	258.50	0.9	5,541	0.02%
2022/08/01	5.2	257.96	3.2	259.01	258.50	2	5,448	0.04%
2022/07/29	51.6	258.18	39.5	257.59	258.00	12.2	5,489	0.22%
2022/07/28	10.3	262.28	31.5	262.57	262.00	-21.2	5,405	-0.39%
2022/07/27	4.3	251.19	7.6	252.21	254.00	-3.4	5,264	-0.06%
2022/07/26	1.2	247.66	5.1	249.67	249.00	-3.9	5,243	-0.07%
2022/07/25	7	247.57	6.2	248.02	250.50	0.8	5,270	0.02%
2022/07/22	48.4	248.21	44.2	246.99	248.00	4.2	5,269	0.08%
2022/07/21	4.1	249.36	3.2	248.52	250.00	0.9	5,285	0.02%
2022/07/20	3.2	248.79	5.7	249.76	249.00	-2.5	5,328	-0.05%
2022/07/19	20.1	246.00	3.6	245.80	246.00	16.5	5,358	0.31%
2022/07/18	24.1	246.91	9.4	245.48	245.00	14.7	5,388	0.27%
2022/07/15	4.1	243.46	33.9	244.54	245.00	-29.8	5,331	-0.56%
2022/07/14	4.1	241.93	5.5	241.62	239.50	-1.4	5,273	-0.03%
2022/07/13	27.4	239.17	29.6	241.93	239.50	-2.2	5,153	-0.04%
2022/07/12	4.2	231.26	5.2	231.19	231.00	-1	5,004	-0.02%
2022/07/11	2	229.49	2	228.97	229.50	0	4,953	0.00%
2022/07/08	8.4	227.15	15.1	228.03	227.50	-6.7	4,938	-0.14%
2022/07/07	6.2	215.30	16	216.35	221.00	-9.8	4,883	-0.20%
2022/07/06	9.8	214.29	4	220.00	210.50	5.8	4,852	0.12%
2022/07/05	13	220.88	12.1	222.16	220.50	1	4,823	0.02%
2022/07/04	6.4	217.74	1.4	219.69	219.00	5	4,779	0.10%
2022/07/01	22.1	221.18	5.3	221.69	221.50	16.8	4,772	0.35%
2022/06/30	4.4	221.60	15.2	224.00	221.50	-10.8	4,734	-0.23%
2022/06/29	2.1	226.04	1	225.00	227.50	1.1	4,712	0.02%
2022/06/28	1	238.50	2.5	236.29	236.00	-1.5	4,659	-0.03%
2022/06/27	12.1	238.95	7.3	238.04	236.50	4.8	4,642	0.10%
2022/06/24	8.2	237.86	11.6	239.16	239.00	-3.4	4,593	-0.07%
2022/06/23	2.2	233.43	18	233.01	234.00	-15.9	4,512	-0.35%
2022/06/22	4	228.13	4.4	228.66	226.50	-0.4	4,468	-0.01%
2022/06/21	1.1	228.00	24	230.23	232.50	-22.9	4,482	-0.51%
2022/06/20	4.5	220.77	0.1	221.00	220.00	4.5	4,455	0.10%
2022/06/17	2.2	222.69	1	224.50	227.00	1.2	4,446	0.03%
2022/06/16	2	229.25	9	229.83	227.50	-7	4,419	-0.16%
2022/06/15	4.8	224.95	3	225.18	225.00	1.8	4,488	0.04%
2022/06/14	2.4	225.40	1.2	226.08	228.50	1.1	4,547	0.03%
2022/06/13	30.1	229.81	1	227.52	228.00	29.1	4,603	0.63%
2022/06/10	5.4	234.33	20.1	236.70	237.00	-14.7	4,633	-0.32%
2022/06/09	2.1	233.53	4	235.13	235.00	-1.9	4,652	-0.04%
2022/06/08	1.5	233.35	1.2	234.00	234.50	0.3	4,773	0.01%
2022/06/07	13.4	232.70	1	233.00	233.00	12.4	4,895	0.25%
2022/06/06	10	233.80	19.2	235.34	239.00	-9.2	4,910	-0.19%
2022/06/02	3.3	237.39	2.5	238.16	236.50	0.8	5,069	0.02%
2022/06/01	16.2	240.44	0.3	240.11	241.50	15.9	5,167	0.31%
2022/05/31	7.2	238.08	6.3	239.19	241.50	0.9	5,179	0.02%
2022/05/30	2.3	236.15	11.3	236.47	238.50	-9.1	5,154	-0.18%
2022/05/27	1	229.50	25.2	231.49	231.50	-24.2	5,161	-0.47%
2022/05/26	0	224.00	6	225.16	224.00	-6	5,214	-0.11%
2022/05/25	0.1	222.80	1	223.00	222.50	-0.9	5,406	-0.02%
2022/05/24	4.3	222.92	1.2	225.50	220.00	3.1	5,433	0.06%
2022/05/23	17.5	227.16	1	229.98	225.00	16.5	5,443	0.30%
2022/05/20	9.1	223.76	12	226.08	226.50	-2.9	5,468	-0.05%
2022/05/19	11.7	221.71	4.1	222.01	222.00	7.6	5,431	0.14%
2022/05/18	4.4	230.61	2.1	229.78	231.00	2.3	5,396	0.04%
2022/05/17	0.2	225.37	1.8	225.62	225.00	-1.6	5,392	-0.03%
2022/05/16	0.4	223.23	2.6	224.58	223.00	-2.2	5,391	-0.04%
2022/05/13	3.3	217.73	0.1	222.50	221.00	3.2	5,479	0.06%
2022/05/12	13.1	218.74	4.4	219.30	218.50	8.7	5,516	0.16%
2022/05/11	11.1	223.00	1.2	223.63	223.50	9.9	5,557	0.18%
2022/05/10	1.9	224.69	65.1	224.14	226.50	-63.2	5,575	-1.13%
2022/05/09	7.6	230.65	4.4	229.18	230.00	3.2	5,570	0.06%
2022/05/06	26.6	233.30	1.6	233.38	234.00	25	5,644	0.44%
2022/05/05	11.3	242.11	3	240.50	241.00	8.3	5,662	0.15%
2022/05/04	2.9	242.20	0	0.00	241.00	2.9	5,679	0.05%
2022/05/03	7	242.31	2	242.01	242.50	5	5,723	0.09%
2022/04/29	0.1	249.88	12.1	249.92	250.00	-12	5,700	-0.21%
2022/04/28	1.4	248.82	2.2	246.42	246.50	-0.8	5,688	-0.01%
2022/04/27	11.4	246.83	4.1	246.43	245.00	7.3	5,696	0.13%
2022/04/26	4.4	247.87	15.5	247.47	252.00	-11.1	5,658	-0.20%
2022/04/25	12.9	237.67	4	236.76	236.50	8.9	5,558	0.16%
2022/04/22	15.9	246.58	1	248.00	246.00	14.9	5,492	0.27%
2022/04/21	4	253.00	2	252.25	253.00	2	5,506	0.04%
2022/04/20	1.1	249.55	2.2	250.21	251.00	-1.1	5,559	-0.02%
2022/04/19	2.3	252.03	2	249.00	247.50	0.3	5,593	0.01%
2022/04/18	1.2	247.84	0	249.60	247.50	1.2	5,687	0.02%
2022/04/15	8.6	249.78	1.1	250.05	249.50	7.5	5,744	0.13%
2022/04/14	2.3	255.60	0.1	255.00	253.00	2.2	5,818	0.04%
2022/04/13	3.5	253.45	2.2	255.11	255.50	1.3	5,895	0.02%
2022/04/12	5.3	250.39	7.1	249.24	248.50	-1.8	6,001	-0.03%
2022/04/11	7	250.88	2	255.75	250.50	5	6,165	0.08%
2022/04/08	0.1	260.52	1	261.00	261.00	-0.9	6,171	-0.01%
2022/04/07	3.4	261.72	4.5	261.01	261.00	-1	6,140	-0.02%
2022/04/06	18.1	264.09	20	263.03	263.50	-1.9	6,089	-0.03%
2022/04/01	5	264.71	4.4	265.89	268.50	0.6	6,052	0.01%
2022/03/31	1	267.98	4.1	268.36	268.50	-3	6,046	-0.05%
2022/03/30	7.1	266.45	6.2	268.38	268.00	1	6,023	0.02%
2022/03/29	0.1	264.96	3.1	265.98	266.00	-2.9	6,009	-0.05%
2022/03/28	15.3	260.76	27.1	262.67	265.00	-11.7	5,983	-0.20%
2022/03/25	6.5	268.44	11.3	268.40	268.00	-4.9	5,976	-0.08%
2022/03/24	1.7	265.30	8.2	265.88	266.50	-6.5	5,949	-0.11%
2022/03/23	4.2	263.96	11.3	264.30	264.50	-7.1	5,966	-0.12%
2022/03/22	3	262.17	4	262.50	262.00	-1	6,010	-0.02%
2022/03/21	4.1	261.78	8.6	262.20	261.00	-4.5	6,015	-0.07%
2022/03/18	7.6	256.47	3.8	257.48	256.00	3.9	5,994	0.06%
2022/03/17	3.1	258.02	13.2	258.33	260.50	-10.1	5,919	-0.17%
2022/03/16	12.3	249.05	6.1	248.17	249.00	6.2	5,902	0.11%
2022/03/15	8.4	253.45	5.1	254.16	251.50	3.3	5,896	0.06%
2022/03/14	18.4	257.59	5.1	258.10	257.50	13.3	5,859	0.23%
2022/03/11	65.2	260.14	28.8	261.66	262.00	36.4	5,846	0.62%
2022/03/10	2.2	254.73	22.3	254.90	254.50	-20.1	5,727	-0.35%
2022/03/09	6.9	239.59	31	238.44	241.50	-24.1	5,639	-0.43%
2022/03/08	41	240.07	24.6	241.03	235.50	16.5	5,627	0.29%
2022/03/07	10.1	247.45	184	247.99	247.00	-173.9	5,457	-3.19%	大賣/鉅額交易
2022/03/04	12.8	254.74	3	254.17	254.50	9.8	5,476	0.18%
2022/03/03	3.6	255.78	7	256.64	256.00	-3.4	5,476	-0.06%
2022/03/02	19.3	255.53	0	0.00	255.00	19.3	5,469	0.35%
2022/03/01	9.7	251.00	6.3	252.21	256.50	3.4	5,442	0.06%
2022/02/25	168.7	249.14	89.2	246.55	246.50	79.5	5,352	1.48%	大買/
2022/02/24	22.4	253.77	6.3	254.33	253.50	16.1	5,188	0.31%
2022/02/23	0.1	260.14	0.3	260.00	259.00	-0.2	5,124	0.00%
2022/02/22	3.9	256.26	6.2	256.51	257.00	-2.4	5,131	-0.05%
2022/02/21	3.9	259.31	0.1	260.00	260.00	3.8	5,160	0.07%
2022/02/18	2	261.02	1.5	260.17	261.50	0.5	5,237	0.01%
2022/02/17	7.3	260.70	1	261.01	261.00	6.3	5,306	0.12%
2022/02/16	3.7	258.47	15.5	258.16	258.50	-11.8	5,301	-0.22%
2022/02/15	12.5	254.26	3.1	253.72	253.50	9.4	5,291	0.18%
2022/02/14	47.8	258.13	7.1	257.88	256.00	40.6	5,230	0.78%
2022/02/11	9	266.23	5.3	266.56	265.50	3.7	5,213	0.07%
2022/02/10	7.7	269.11	1	268.50	269.50	6.7	5,211	0.13%
2022/02/09	4.1	269.37	1	268.50	269.50	3.1	5,236	0.06%
2022/02/08	4.4	270.32	0	0.00	269.00	4.4	5,328	0.08%
2022/02/07	2	271.50	2.6	271.91	271.00	-0.5	5,302	-0.01%
2022/01/26	4.3	269.00	6.1	268.51	268.00	-1.8	5,277	-0.03%
2022/01/25	9.3	267.97	5.8	267.87	269.00	3.5	5,366	0.07%
2022/01/24	2.3	270.24	2.1	271.79	272.00	0.2	5,462	0.00%
2022/01/21	5.3	272.05	6.2	272.74	272.50	-0.9	5,584	-0.02%
2022/01/20	3.5	272.65	0.3	272.52	272.50	3.2	5,662	0.06%
2022/01/19	2.3	274.45	2.1	275.47	275.00	0.3	5,660	0.00%
2022/01/18	3.3	274.72	29	275.41	274.00	-25.7	5,689	-0.45%
2022/01/17	1.3	273.42	7.3	273.19	273.50	-5.9	5,740	-0.10%
2022/01/14	32	270.35	4.3	269.66	271.50	27.7	5,829	0.48%
2022/01/13	19.8	277.88	19.1	277.11	277.00	0.7	5,810	0.01%
2022/01/12	83.7	281.69	18	283.79	282.00	65.7	5,855	1.12%
2022/01/11	7.4	287.42	17.3	287.91	287.00	-9.9	5,922	-0.17%
2022/01/10	16.1	279.10	46.1	279.29	283.50	-29.9	5,990	-0.50%
2022/01/07	18.2	285.49	58	290.83	283.00	-39.8	6,036	-0.66%
2022/01/06	4.8	289.43	10.8	288.39	291.00	-6	6,082	-0.10%
2022/01/05	30.9	293.96	6.9	296.33	290.50	24	6,030	0.40%
2022/01/04	29.9	291.74	99.4	292.27	297.00	-69.5	5,941	-1.17%
2022/01/03	4.6	279.92	20.7	280.77	282.00	-16.2	5,736	-0.28%
2021/12/30	0.6	276.11	2.5	276.18	275.00	-1.9	5,703	-0.03%
2021/12/29	3.7	278.20	9.4	278.78	278.00	-5.7	5,763	-0.10%
2021/12/28	12.9	277.17	132.3	277.75	277.50	-119.4	5,852	-2.04%	大賣/鉅額交易
2021/12/27	4.1	275.67	19.5	274.56	275.50	-15.4	5,913	-0.26%
2021/12/24	4	270.63	0.7	270.61	270.50	3.3	5,941	0.06%
2021/12/23	1	268.01	4.6	268.79	270.00	-3.6	6,021	-0.06%
2021/12/22	3.3	265.87	5	266.50	265.50	-1.7	6,077	-0.03%
2021/12/21	1	267.00	6.2	266.50	266.00	-5.1	6,143	-0.08%
2021/12/20	43.4	264.10	1	264.05	264.00	42.4	6,207	0.68%
2021/12/17	5.3	268.41	8.2	266.41	269.00	-3	6,287	-0.05%
2021/12/16	7.2	267.69	1.4	267.24	266.00	5.8	6,256	0.09%
2021/12/15	11.2	265.97	11.3	266.02	267.50	-0.2	6,311	0.00%
2021/12/14	7.1	267.57	9.5	267.92	269.00	-2.4	6,378	-0.04%
2021/12/13	5.6	269.79	14	273.53	270.00	-8.4	6,378	-0.13%
2021/12/10	3.2	272.10	14	271.16	271.00	-10.7	6,400	-0.17%
2021/12/09	2	267.87	17.1	266.78	269.00	-15.1	6,351	-0.24%
2021/12/08	1.3	262.04	14.3	264.48	261.00	-13	6,361	-0.20%
2021/12/07	1.1	261.41	33.1	261.85	263.00	-32	6,367	-0.50%
2021/12/06	1.2	260.91	0	261.50	261.00	1.2	6,362	0.02%
2021/12/03	4.4	263.14	3.9	262.13	261.50	0.5	6,370	0.01%
2021/12/02	1.4	259.47	23.5	260.06	261.50	-22.2	6,385	-0.35%
2021/12/01	2	258.00	4.4	258.46	258.00	-2.4	6,380	-0.04%
2021/11/30	2.6	257.81	9.3	257.60	256.00	-6.7	6,421	-0.10%
2021/11/29	6.3	252.11	7.1	253.64	253.50	-0.7	6,344	-0.01%
2021/11/26	37.2	254.10	17.2	253.05	252.00	20	6,397	0.31%
2021/11/25	9.7	259.87	12.1	260.87	259.00	-2.3	6,527	-0.04%
2021/11/24	2.1	256.97	3.5	258.68	256.00	-1.3	6,515	-0.02%
2021/11/23	34.9	255.70	12	255.04	255.00	22.9	6,547	0.35%
2021/11/22	4.2	259.41	3	259.67	259.00	1.2	6,572	0.02%
2021/11/19	1.1	260.05	13.4	260.92	261.00	-12.3	6,626	-0.19%
2021/11/18	7.1	260.01	0	260.00	260.00	7.1	6,633	0.11%
2021/11/17	25.2	256.68	20.8	261.13	261.50	4.4	6,621	0.07%
2021/11/16	33.6	256.35	19	255.63	256.00	14.6	6,622	0.22%
2021/11/15	5.8	261.26	6.3	260.41	260.00	-0.5	6,688	-0.01%
2021/11/12	2.1	261.27	12.3	261.86	261.00	-10.2	6,832	-0.15%
2021/11/11	59.3	259.77	1.1	261.45	259.00	58.3	6,996	0.83%
2021/11/10	7.7	265.39	19.7	264.98	265.00	-12	7,023	-0.17%
2021/11/09	2.6	265.19	19.3	264.97	266.00	-16.7	7,005	-0.24%
2021/11/08	30.6	259.24	24.2	259.47	259.50	6.3	6,981	0.09%
2021/11/05	18.4	259.00	46.4	259.27	262.00	-28	6,943	-0.40%
2021/11/04	19.2	252.29	20.3	253.33	253.50	-1.1	6,851	-0.02%
2021/11/03	67.3	247.19	31	246.58	247.00	36.3	6,809	0.53%
2021/11/02	8.7	257.29	4.1	256.36	252.00	4.7	6,775	0.07%
2021/11/01	6.4	252.98	64.6	256.11	257.50	-58.2	6,677	-0.87%
2021/10/29	52.5	247.49	16.5	247.90	245.00	36	6,571	0.55%
2021/10/28	5.7	249.96	9.3	249.87	252.50	-3.6	6,545	-0.06%
2021/10/27	22.1	243.27	1	248.48	244.50	21.1	6,488	0.33%
2021/10/26	13.7	245.89	4	248.00	244.50	9.7	6,511	0.15%
2021/10/25	6.4	243.08	4.3	244.35	242.50	2.2	6,487	0.03%
2021/10/22	69.8	244.05	9.2	246.64	244.00	60.6	6,498	0.93%
2021/10/21	10.3	253.73	9.7	255.32	253.00	0.6	6,467	0.01%
2021/10/20	49.4	254.61	16.4	255.74	254.50	33	6,446	0.51%
2021/10/19	20.4	252.62	19.2	254.27	259.00	1.2	6,348	0.02%
2021/10/18	6.4	245.93	21.1	247.00	249.50	-14.7	6,260	-0.24%
2021/10/15	20.4	235.77	18	239.28	240.00	2.3	6,152	0.04%
2021/10/14	94.1	239.76	9.1	239.50	235.50	85.1	6,115	1.39%
2021/10/13	3	247.34	3.1	248.51	246.50	0	6,163	0.00%
2021/10/12	5.4	243.68	3	246.50	247.00	2.3	6,208	0.04%
2021/10/08	2.1	251.47	3.2	251.32	250.50	-1.1	6,432	-0.02%
2021/10/07	11.3	250.98	11	249.55	248.50	0.2	6,677	0.00%
2021/10/06	19.3	243.83	10.4	243.09	244.50	8.9	6,838	0.13%
2021/10/05	13.7	243.66	19.4	241.45	245.00	-5.6	6,788	-0.08%
2021/10/04	27.3	243.25	1	242.12	240.00	26.3	6,716	0.39%
2021/10/01	7.9	247.96	4.7	247.36	248.00	3.2	6,663	0.05%
2021/09/30	5.1	249.81	10.2	251.06	252.00	-5.1	6,611	-0.08%
2021/09/29	23.6	248.37	11	248.96	248.50	12.6	6,538	0.19%
2021/09/28	24.8	252.64	0	254.50	252.50	24.8	6,485	0.38%
2021/09/27	7.6	257.53	1.2	258.00	258.00	6.4	6,500	0.10%
2021/09/24	10.7	262.30	51.3	263.05	260.00	-40.7	6,478	-0.63%
2021/09/23	16.5	253.40	2	253.25	251.50	14.4	6,459	0.22%
2021/09/22	13.3	250.13	3.9	250.97	250.00	9.5	6,483	0.15%
2021/09/17	30	256.67	1.1	258.00	256.00	28.9	6,393	0.45%
2021/09/16	10.9	258.46	2.2	260.18	260.00	8.7	6,390	0.14%
2021/09/15	33.5	259.63	1.1	263.18	258.00	32.4	6,445	0.50%
2021/09/14	2.3	263.93	16.1	264.44	263.50	-13.8	6,418	-0.22%
2021/09/13	25.9	263.77	6.4	262.56	263.50	19.5	6,446	0.30%
2021/09/10	1.1	267.65	4.4	269.71	269.00	-3.3	6,413	-0.05%
2021/09/09	1.7	270.30	1	268.00	269.50	0.7	6,507	0.01%
2021/09/08	4.1	270.12	5.2	270.11	270.50	-1.1	6,523	-0.02%
2021/09/07	0.2	271.40	1.3	272.38	271.50	-1.2	6,535	-0.02%
2021/09/06	1.2	272.74	15	273.43	273.50	-13.8	6,572	-0.21%
2021/09/03	8.2	269.66	10.3	270.33	272.00	-2.1	6,531	-0.03%
2021/09/02	17	268.79	9	267.00	268.50	8	6,505	0.12%
2021/09/01	13.4	270.74	15.2	270.61	272.00	-1.8	6,509	-0.03%
2021/08/31	99.9	267.21	60.2	270.02	270.50	39.7	6,447	0.62%
2021/08/30	6.4	276.75	2	278.00	279.50	4.4	6,302	0.07%
2021/08/27	1.4	278.10	3.3	276.13	279.00	-2	6,324	-0.03%
2021/08/26	8.5	277.33	12.1	275.82	276.50	-3.6	6,330	-0.06%
2021/08/25	2.4	274.12	9.9	275.17	277.50	-7.5	6,329	-0.12%
2021/08/24	2.3	268.31	2	272.98	268.00	0.3	6,301	0.01%
2021/08/23	5.4	268.62	4	269.25	270.00	1.4	6,332	0.02%
2021/08/20	16.9	265.21	4	265.25	263.00	12.9	6,313	0.20%
2021/08/19	5.5	269.57	11.3	270.63	269.00	-5.7	6,388	-0.09%
2021/08/18	16.2	261.75	16.1	260.94	267.00	0.1	6,264	0.00%
2021/08/17	97.8	268.80	26.4	262.24	262.00	71.4	6,120	1.17%
2021/08/16	4.2	277.99	8.8	278.76	279.00	-4.6	5,946	-0.08%
2021/08/13	25.4	272.87	8	273.43	274.00	17.5	5,988	0.29%
2021/08/12	15.2	276.62	1.2	276.28	276.50	14	6,034	0.23%
2021/08/11	4.9	277.68	1.1	280.00	280.00	3.8	6,028	0.06%
2021/08/10	29.4	279.09	18.5	279.01	278.00	10.9	6,107	0.18%
2021/08/09	16.5	280.01	10.4	281.24	281.50	6.1	6,164	0.10%
2021/08/06	9.2	285.37	4	286.50	285.00	5.2	6,230	0.08%
2021/08/05	14.3	286.17	6	287.42	287.00	8.3	6,349	0.13%
2021/08/04	10.7	286.56	7	287.22	286.50	3.7	6,560	0.06%
2021/08/03	27.3	285.13	4	290.00	287.50	23.3	6,696	0.35%
2021/08/02	13.9	285.91	7.2	286.53	287.00	6.7	6,630	0.10%
2021/07/30	20.2	286.64	6	287.92	287.00	14.2	6,670	0.21%
2021/07/29	12.3	291.13	3.5	291.56	291.50	8.8	6,744	0.13%
2021/07/28	8.4	289.52	3.1	290.88	292.00	5.3	6,843	0.08%
2021/07/27	19.7	293.79	16.8	296.50	292.00	2.9	6,954	0.04%
2021/07/26	29.6	300.29	19.1	299.08	299.00	10.5	7,031	0.15%
2021/07/23	3.1	304.34	11.1	305.91	304.00	-8	7,221	-0.11%
2021/07/22	5.1	303.56	14.1	306.70	303.00	-9	7,307	-0.12%
2021/07/21	3.2	304.00	3.1	304.61	306.00	0.1	7,336	0.00%
2021/07/20	20.7	300.22	14.6	302.23	300.00	6.1	7,312	0.08%
2021/07/19	100.4	306.78	72.8	307.59	308.00	27.6	7,352	0.38%
2021/07/16	17.4	318.27	25.7	319.89	319.50	-8.3	7,368	-0.11%
2021/07/15	48	329.58	41.2	325.00	320.50	6.8	7,429	0.09%
2021/07/14	33.5	316.87	59.6	319.00	323.00	-26.1	7,510	-0.35%
2021/07/13	10.1	306.79	53.2	306.63	307.00	-43.1	7,306	-0.59%
2021/07/12	0	298.00	9.4	299.07	299.50	-9.4	7,147	-0.13%
2021/07/09	17	295.61	0.7	295.50	295.00	16.3	7,204	0.23%
2021/07/08	5.1	299.50	5.2	300.17	301.50	-0.1	7,236	0.00%
2021/07/07	4.8	302.59	2.2	302.72	303.50	2.6	7,260	0.04%
2021/07/06	1	302.99	8.3	303.08	303.50	-7.3	7,341	-0.10%
2021/07/05	2	302.50	81.2	303.91	304.00	-79.2	7,396	-1.07%
2021/07/02	1.1	302.82	4.6	302.47	299.00	-3.6	7,426	-0.05%
2021/07/01	3.1	303.42	3.3	299.36	297.50	-0.2	7,406	0.00%
2021/06/30	4.6	301.05	26.9	301.96	303.00	-22.2	7,452	-0.30%
2021/06/29	2	299.25	13.5	299.31	299.50	-11.5	7,513	-0.15%
2021/06/28	2.4	296.03	1.3	296.84	297.00	1.1	7,553	0.01%
2021/06/25	8.7	293.62	13.1	296.27	295.00	-4.4	7,636	-0.06%
2021/06/24	18.8	290.65	10.6	290.59	290.00	8.2	7,589	0.11%
2021/06/23	9.1	295.12	6.5	295.61	296.00	2.6	7,550	0.03%
2021/06/22	1.8	298.57	15.8	297.41	296.00	-14.1	7,564	-0.19%
2021/06/21	8.8	295.45	7.2	294.78	294.00	1.6	7,547	0.02%
2021/06/18	4.1	301.63	16.6	303.28	299.50	-12.5	7,535	-0.17%
2021/06/17	8.7	299.47	6.5	299.52	299.50	2.2	7,434	0.03%
2021/06/16	2.2	301.99	15.1	302.36	303.00	-12.9	7,548	-0.17%
2021/06/15	5.3	302.90	7	304.07	302.00	-1.7	7,627	-0.02%
2021/06/11	4	296.88	4.2	296.48	296.50	-0.2	7,614	0.00%
2021/06/09	3.3	295.51	2.2	297.55	295.00	1.1	7,788	0.01%
2021/06/08	0	296.00	1.2	297.32	297.50	-1.2	7,882	-0.01%
2021/06/07	1	296.00	5	297.48	297.00	-4	8,083	-0.05%
2021/06/04	0.1	295.01	2.3	296.07	297.00	-2.2	8,210	-0.03%
2021/06/03	14.2	296.35	15.3	296.40	297.00	-1.1	8,421	-0.01%
2021/06/02	1.1	297.81	4.5	297.49	298.50	-3.4	8,510	-0.04%
2021/06/01	9	296.38	3.7	295.75	297.00	5.4	8,612	0.06%
2021/05/31	5.1	292.68	25.5	294.32	296.00	-20.4	8,755	-0.23%
2021/05/28	12.3	291.92	6.3	292.35	291.50	6	8,813	0.07%
2021/05/27	6.7	286.84	14.5	291.14	293.50	-7.8	8,955	-0.09%
2021/05/26	3.2	290.46	4.3	290.30	290.00	-1.1	9,116	-0.01%
2021/05/25	4.7	288.07	17.4	288.29	290.00	-12.7	9,278	-0.14%
2021/05/24	15.3	283.96	11.2	284.65	285.00	4.1	9,379	0.04%
2021/05/21	3.4	286.75	23.7	287.39	289.00	-20.3	9,496	-0.21%
2021/05/20	9.3	278.60	36.1	278.83	281.00	-26.8	9,525	-0.28%
2021/05/19	3.9	274.43	16.2	273.02	273.50	-12.3	9,565	-0.13%
2021/05/18	34.9	270.18	17.1	273.71	274.50	17.9	9,817	0.18%
2021/05/17	28.6	267.39	23.5	266.05	266.50	5.1	10,280	0.05%
2021/05/14	56.2	267.18	19.1	266.98	266.50	37.2	10,532	0.35%
2021/05/13	16.7	267.20	12.2	268.03	264.50	4.5	10,530	0.04%
2021/05/12	45.9	262.18	39.8	261.92	265.00	6.1	10,497	0.06%
2021/05/11	60.5	274.00	49.5	271.94	271.00	11	10,427	0.11%
2021/05/10	47.4	290.14	5	291.80	287.50	42.3	10,349	0.41%
2021/05/07	12.1	291.16	20.8	289.96	293.50	-8.7	10,556	-0.08%
2021/05/06	38.9	280.81	7	283.79	283.00	31.9	10,604	0.30%
2021/05/05	26.1	288.06	7.1	287.67	283.50	19.1	10,605	0.18%
2021/05/04	25.3	295.06	20.1	301.06	291.50	5.2	10,601	0.05%
2021/05/03	14.1	305.34	36.4	306.94	306.50	-22.3	10,520	-0.21%
2021/04/29	25.7	306.86	43.5	310.60	302.50	-17.8	10,571	-0.17%
2021/04/28	6.5	303.49	22.4	304.32	305.50	-15.9	10,525	-0.15%
2021/04/27	1.2	300.78	13.1	299.35	302.00	-12	10,594	-0.11%
2021/04/26	7.6	298.41	14.6	298.78	298.00	-7	10,649	-0.07%
2021/04/23	11.4	296.30	21.2	297.21	297.00	-9.7	11,017	-0.09%
2021/04/22	68.5	295.69	21.5	297.26	293.00	47	11,200	0.42%
2021/04/21	28.1	302.86	9.8	302.10	301.00	18.3	11,269	0.16%
2021/04/20	39.5	307.71	101.1	306.57	307.50	-61.7	11,321	-0.54%	大賣/
2021/04/19	2.2	297.14	14.5	297.57	298.00	-12.3	11,243	-0.11%
2021/04/16	8.1	292.33	20.7	294.91	296.50	-12.6	11,421	-0.11%
2021/04/15	8.5	291.90	5.4	290.91	295.50	3.1	11,843	0.03%
2021/04/14	25.4	292.05	24.5	293.00	291.50	0.9	12,150	0.01%
2021/04/13	7.5	294.92	13.4	294.47	292.00	-6	12,554	-0.05%
2021/04/12	29.1	293.56	21.5	292.45	291.00	7.7	12,759	0.06%
2021/04/09	1.1	297.15	33.2	298.65	299.00	-32.1	12,786	-0.25%
2021/04/08	13.6	297.57	13.1	297.66	297.00	0.5	12,809	0.00%
2021/04/07	23.6	296.37	28.5	297.43	298.50	-4.9	12,818	-0.04%
2021/04/06	20.6	298.82	20.9	299.40	298.00	-0.3	12,773	0.00%
2021/04/01	20.4	291.20	72.6	294.31	295.50	-52.2	12,726	-0.41%
2021/03/31	77.3	290.33	55.7	289.10	288.00	21.6	12,593	0.17%
2021/03/30	14.3	292.32	21.5	291.44	292.50	-7.2	12,538	-0.06%
2021/03/29	10.7	287.72	9.6	287.48	288.00	1.1	12,459	0.01%
2021/03/26	9.3	285.20	13.5	285.94	288.00	-4.2	12,493	-0.03%
2021/03/25	18.1	281.75	25.4	283.68	284.00	-7.3	12,538	-0.06%
2021/03/24	10.9	285.42	13.4	285.75	285.50	-2.5	12,556	-0.02%
2021/03/23	10.7	287.60	16.5	287.63	288.00	-5.8	12,582	-0.05%
2021/03/22	8.2	285.28	15.2	286.17	287.00	-6.9	12,608	-0.05%
2021/03/19	28.9	284.26	14.5	284.49	283.00	14.4	12,739	0.11%
2021/03/18	25.1	287.86	19	289.40	288.00	6.1	12,699	0.05%
2021/03/17	5.2	282.61	8.3	283.25	284.00	-3.2	12,670	-0.02%
2021/03/16	10	281.34	13.6	281.91	282.00	-3.7	12,653	-0.03%
2021/03/15	14.3	279.02	8.4	278.94	277.50	5.9	12,623	0.05%
2021/03/12	16.7	281.25	16.3	281.97	282.00	0.4	12,679	0.00%
2021/03/11	14.7	275.67	39.5	276.65	281.50	-24.8	12,777	-0.19%
2021/03/10	20.2	267.90	13.1	268.54	265.00	7.1	12,730	0.06%
2021/03/09	77.5	263.31	80.8	262.98	263.50	-3.3	12,665	-0.03%
2021/03/08	34.6	272.85	12	273.79	270.50	22.6	12,526	0.18%
2021/03/05	52.5	275.98	19.4	276.29	275.00	33.1	12,528	0.26%
2021/03/04	67.9	281.11	41.1	281.15	281.00	26.8	12,597	0.21%
2021/03/03	15.9	285.66	9.1	287.29	289.00	6.7	12,531	0.05%
2021/03/02	11.8	291.05	26.7	292.77	288.00	-14.8	12,523	-0.12%
2021/02/26	135.9	284.56	76.5	282.63	280.50	59.4	12,443	0.48%	大買/
2021/02/25	42.1	292.47	549.3	292.46	294.50	-507.2	12,163	-4.17%	大賣/鉅額交易
2021/02/24	86.5	296.83	69.4	294.89	294.00	17.1	12,077	0.14%
2021/02/23	11.6	297.47	13.1	299.18	303.00	-1.6	11,987	-0.01%
2021/02/22	14.6	301.90	26.6	301.80	301.00	-12	11,955	-0.10%
2021/02/19	335.4	299.43	49.3	299.54	300.00	286.1	11,887	2.41%	大買/鉅額交易
2021/02/18	20.5	307.05	28.9	307.82	306.00	-8.4	11,834	-0.07%
2021/02/17	44.6	296.39	81.8	294.77	299.50	-37.2	11,619	-0.32%
2021/02/05	152.3	279.70	85.5	280.63	280.50	66.8	11,080	0.60%	大買/
2021/02/04	11.6	284.65	11.3	285.59	287.00	0.3	10,881	0.00%
2021/02/03	21.9	285.16	6.4	285.96	284.00	15.5	10,819	0.14%
2021/02/02	35	287.31	214	286.43	286.00	-179	10,738	-1.67%	大賣/鉅額交易
2021/02/01	13.2	282.57	10.9	283.54	285.00	2.3	10,605	0.02%
2021/01/29	22.4	290.57	25.6	293.14	282.50	-3.2	10,611	-0.03%
2021/01/28	21.9	285.38	15.2	287.29	287.50	6.7	10,465	0.06%
2021/01/27	11.3	285.97	21.4	287.34	287.50	-10.2	10,350	-0.10%
2021/01/26	24.6	289.98	10.1	290.40	289.00	14.5	10,236	0.14%
2021/01/25	4.1	293.19	8.6	294.44	295.50	-4.5	10,157	-0.04%
2021/01/22	464.8	291.88	65.3	292.04	291.00	399.6	10,248	3.90%	大買/鉅額交易
2021/01/21	27.8	296.74	419.5	296.35	299.00	-391.6	10,109	-3.87%	大賣/鉅額交易
2021/01/20	17.6	294.88	39.9	296.45	294.50	-22.3	10,044	-0.22%
2021/01/19	40.3	295.82	18.3	295.78	294.00	22	9,992	0.22%
2021/01/18	63.6	287.54	29.8	288.07	289.50	33.8	9,867	0.34%
2021/01/15	55.9	301.17	22.2	301.42	299.50	33.7	9,503	0.36%
2021/01/14	40.4	305.27	18.2	306.13	306.00	22.1	9,217	0.24%
2021/01/13	336.4	312.01	7.1	312.37	312.50	329.3	8,987	3.66%	大買/鉅額交易
2021/01/12	60	316.14	42.2	316.99	314.00	17.8	8,809	0.20%
2021/01/11	61.5	308.22	15.5	309.23	313.00	46	8,579	0.54%
2021/01/08	207.6	312.84	37.8	314.34	310.00	169.7	8,383	2.02%	大買/鉅額交易
2021/01/07	47	306.02	201.8	311.25	316.00	-154.9	7,990	-1.94%	大賣/鉅額交易
2021/01/06	64.6	294.52	50	294.29	298.00	14.6	7,644	0.19%
2021/01/05	33.4	277.64	27.2	275.52	276.50	6.2	7,261	0.09%
2021/01/04	21.2	266.03	0.2	269.80	265.00	21.1	7,118	0.30%
2020/12/31	56.4	260.85	12	262.79	263.00	44.4	7,043	0.63%
2020/12/30	6	258.08	7.4	256.96	260.00	-1.4	7,019	-0.02%
2020/12/29	95	253.44	4.1	255.10	255.50	90.9	7,001	1.30%
2020/12/28	4.5	253.86	85	254.14	254.50	-80.5	7,092	-1.13%
2020/12/25	1.1	250.02	24.1	251.31	249.00	-23	7,102	-0.32%
2020/12/24	49.1	247.95	0.3	249.00	247.50	48.8	7,141	0.68%
2020/12/23	60.1	246.83	2	247.76	248.00	58	7,158	0.81%
2020/12/22	20.7	249.65	2.1	249.85	247.00	18.7	7,235	0.26%
2020/12/21	5	253.40	126.8	253.73	258.00	-121.8	7,255	-1.68%	大賣/鉅額交易
2020/12/18	1.2	247.59	85.1	248.51	248.00	-84	7,213	-1.16%
2020/12/17	1.2	248.09	40.3	249.04	247.00	-39.2	7,157	-0.55%
2020/12/16	3.2	246.86	78	248.57	248.00	-74.8	7,098	-1.05%
2020/12/15	8.1	244.87	188.5	249.64	245.50	-180.5	7,097	-2.54%	大賣/鉅額交易
2020/12/14	21.3	245.10	10	246.01	246.00	11.2	6,941	0.16%
2020/12/11	16.1	245.54	14.5	248.52	250.50	1.6	6,871	0.02%
2020/12/10	14.3	247.42	2.3	248.43	248.00	12	6,838	0.18%
2020/12/09	6.1	251.50	5.5	251.28	251.00	0.6	6,814	0.01%
2020/12/08	25.3	247.34	21.1	248.19	249.00	4.2	6,771	0.06%
2020/12/07	72.5	252.57	11.1	253.19	250.00	61.4	6,635	0.93%
2020/12/04	146.1	244.90	15.2	245.71	247.00	130.9	6,466	2.02%	大買/鉅額交易
2020/12/03	1.1	232.82	0	236.50	237.00	1.1	6,338	0.02%
2020/12/02	314.1	230.97	8.5	231.64	232.00	305.6	6,322	4.83%	大買/鉅額交易
2020/12/01	12.1	225.34	104.6	226.70	227.00	-92.5	6,360	-1.45%	大賣/
2020/11/30	115.3	221.59	7.4	222.49	224.50	107.9	6,277	1.72%	大買/鉅額交易
2020/11/27	8.1	219.32	8.2	219.00	220.00	0	6,122	0.00%
2020/11/26	1	215.00	22	214.32	216.00	-21	6,102	-0.34%
2020/11/25	27	208.56	11	207.00	207.50	16	6,072	0.26%
2020/11/24	2	209.25	2	209.00	209.50	0	6,033	0.00%
2020/11/23	1	211.00	7	212.43	212.00	-6	6,041	-0.10%
2020/11/20	8	206.31	11.1	208.35	209.00	-3.1	5,974	-0.05%
2020/11/19	3.1	206.69	14.2	207.03	208.00	-11.1	5,955	-0.19%
2020/11/18	21.1	202.10	14	203.14	203.00	7.1	5,913	0.12%
2020/11/17	2.3	203.33	20.6	204.46	205.50	-18.3	6,011	-0.30%
2020/11/16	5	200.90	14.3	202.24	202.00	-9.3	6,079	-0.15%
2020/11/13	10	198.80	1	200.00	200.50	9	6,028	0.15%
2020/11/12	1.1	202.40	55.1	200.93	202.00	-54	6,023	-0.90%
2020/11/11	1	194.50	2	194.50	195.00	-1	5,885	-0.02%
2020/11/10	13.1	193.99	7.1	193.67	193.00	6	5,866	0.10%
2020/11/09	6	196.42	2.4	197.22	197.50	3.6	5,906	0.06%
2020/11/06	3	193.67	43.4	195.17	194.50	-40.4	6,009	-0.67%
2020/11/05	11.2	188.83	0	192.00	189.50	11.1	5,996	0.19%
2020/11/04	14	190.96	6	189.92	192.00	8	5,991	0.13%
2020/11/03	8.2	187.76	3	188.17	188.00	5.2	6,046	0.09%
2020/11/02	20.2	185.22	7	186.57	188.00	13.2	6,107	0.22%
2020/10/30	26.2	190.80	3	190.33	190.00	23.2	6,184	0.37%
2020/10/29	25.6	196.00	6.3	196.17	195.00	19.3	6,153	0.31%
2020/10/28	16.2	200.72	3	201.33	200.50	13.2	6,284	0.21%
2020/10/27	2.1	201.60	66.3	199.78	203.00	-64.2	6,435	-1.00%
2020/10/26	0	194.00	9.4	196.27	194.50	-9.4	6,622	-0.14%
2020/10/23	7	193.43	0	0.00	192.00	7	6,806	0.10%
2020/10/22	2	194.50	1	194.50	194.50	1	6,914	0.01%
2020/10/21	2	196.75	4	197.13	196.50	-2	7,035	-0.03%
2020/10/20	0	0.00	4	196.50	196.50	-4	7,119	-0.06%
2020/10/19	1	194.50	7.2	197.19	196.50	-6.2	7,184	-0.09%
2020/10/16	1	195.50	4	195.63	195.00	-3	7,338	-0.04%
2020/10/15	2.1	193.79	1	194.50	194.50	1.1	7,424	0.01%
2020/10/14	9	194.50	4	194.63	194.00	5	7,457	0.07%
2020/10/13	7	193.29	1	193.50	194.50	6	7,575	0.08%
2020/10/12	55	194.15	64	195.56	196.00	-9	7,604	-0.12%
2020/10/08	0.1	193.00	24.3	192.59	193.00	-24.2	7,574	-0.32%
2020/10/07	2	189.50	2	191.50	191.00	0	7,607	0.00%
2020/10/06	6	189.08	6	190.42	191.50	0	7,633	0.00%
2020/10/05	7	188.57	16	190.50	189.50	-9	7,735	-0.12%
2020/09/30	0	0.00	8	188.13	189.00	-8	7,780	-0.10%
2020/09/29	5.8	184.24	11	184.77	185.00	-5.2	7,853	-0.07%
2020/09/28	2	178.33	25	181.00	182.50	-23	7,926	-0.29%
2020/09/25	28	180.00	4.1	177.73	176.50	23.9	8,133	0.29%
2020/09/24	25.1	181.35	10	182.95	183.00	15.1	8,207	0.18%
2020/09/23	3	184.67	4	185.38	185.00	-1	8,252	-0.01%
2020/09/22	11	187.50	0	0.00	185.50	11	8,288	0.13%
2020/09/21	0	0.00	12	191.00	190.00	-12	8,367	-0.14%
2020/09/18	2	189.75	5	190.40	191.00	-3	8,586	-0.03%
2020/09/17	1.6	190.38	5.1	191.10	191.00	-3.5	8,638	-0.04%
2020/09/16	3	189.83	10	190.55	191.00	-7	8,829	-0.08%
2020/09/15	8	189.06	6.1	189.25	188.50	1.9	8,983	0.02%
2020/09/14	4	189.75	9	189.22	189.00	-5	9,198	-0.05%
2020/09/11	2.1	186.05	24.1	186.44	187.50	-22.1	9,408	-0.23%
2020/09/10	3	183.17	5	184.50	185.50	-2	9,502	-0.02%
2020/09/09	19	181.24	19.2	183.02	184.00	-0.2	9,624	0.00%
2020/09/08	3	182.68	11.1	183.24	184.50	-8	9,664	-0.08%
2020/09/07	33.1	182.68	14	181.64	182.00	19.1	9,760	0.20%
2020/09/04	46	185.77	5.2	185.02	186.00	40.8	9,838	0.41%
2020/09/03	9	190.89	19	191.97	191.50	-10	9,881	-0.10%
2020/09/02	20	190.83	13.1	192.76	189.50	6.9	10,189	0.07%
2020/09/01	13.3	189.42	8	189.19	190.50	5.2	10,200	0.05%
2020/08/31	29.2	191.44	11	194.59	189.00	18.2	10,210	0.18%
2020/08/28	6.1	191.79	10	193.50	194.00	-3.9	10,300	-0.04%
2020/08/27	30.1	194.50	11.2	197.71	193.50	18.9	10,476	0.18%
2020/08/26	3	195.17	2	195.50	197.00	1	10,533	0.01%
2020/08/25	15	196.77	12.6	198.71	195.50	2.4	10,654	0.02%
2020/08/24	4	189.88	23.2	195.21	197.00	-19.2	10,689	-0.18%
2020/08/21	49.3	190.67	9.1	194.37	191.00	40.2	10,666	0.38%
2020/08/20	39.6	194.03	18	195.00	190.50	21.6	10,526	0.21%
2020/08/19	11	201.77	8	202.94	200.00	3	10,394	0.03%
2020/08/18	3	202.83	9	202.28	201.50	-6	10,373	-0.06%
2020/08/17	3	202.67	7	203.43	204.00	-4	10,355	-0.04%
2020/08/14	1	202.50	5	201.80	201.50	-4	10,369	-0.04%
2020/08/13	16	199.88	17	201.41	201.50	-1	10,366	-0.01%
2020/08/12	5.2	195.33	158	199.07	198.50	-152.8	10,322	-1.48%	大賣/鉅額交易
2020/08/11	9.1	200.21	5	202.20	199.50	4.1	10,220	0.04%
2020/08/10	2	200.50	5	201.70	201.50	-3	10,180	-0.03%
2020/08/07	13	200.35	16	200.94	200.50	-3	10,186	-0.03%
2020/08/06	107.1	204.00	113.1	203.04	204.50	-6	10,203	-0.06%	大買/大賣/
2020/08/05	179	202.87	20.1	204.90	204.50	158.9	10,186	1.56%	大買/鉅額交易
2020/08/04	13	205.81	19.2	206.53	207.50	-6.2	10,090	-0.06%
2020/08/03	33	201.67	7	204.43	202.50	26	9,991	0.26%
2020/07/31	24	198.98	21	200.19	200.00	3	9,801	0.03%
2020/07/30	18	197.56	20	198.93	197.50	-2	9,591	-0.02%
2020/07/29	10	185.95	27.2	191.59	191.00	-17.2	9,357	-0.18%
2020/07/28	2.1	189.57	5	190.00	187.00	-2.9	9,273	-0.03%
2020/07/27	16.1	189.00	426	188.29	188.50	-409.9	9,361	-4.38%	大賣/鉅額交易
2020/07/24	31	185.76	4	186.50	184.50	27	9,299	0.29%
2020/07/23	20	190.05	11.3	189.56	190.00	8.7	9,220	0.09%
2020/07/22	7	191.64	9	190.94	192.50	-2	9,198	-0.02%
2020/07/21	4	186.38	23	186.89	185.50	-19	9,011	-0.21%
2020/07/20	20	182.40	4	181.50	182.00	16	8,932	0.18%
2020/07/17	12	186.04	25	186.32	184.00	-13	8,887	-0.15%
2020/07/16	10	183.75	11	184.27	185.00	-1	8,791	-0.01%
2020/07/15	3	184.83	12.2	186.32	184.50	-9.2	8,756	-0.11%
2020/07/14	10	184.45	3	184.50	185.00	7	8,739	0.08%
2020/07/13	7	184.14	9	186.55	186.50	-2	8,712	-0.02%
2020/07/10	4	182.63	34.1	182.94	183.50	-30.1	8,784	-0.34%
2020/07/09	212	182.03	31.8	182.41	180.50	180.2	8,750	2.06%	大買/鉅額交易
2020/07/08	5.4	178.63	24.3	179.23	179.50	-19	8,643	-0.22%
2020/07/07	28	176.38	10	175.90	175.00	18	8,588	0.21%
2020/07/06	8	175.75	16	174.94	176.50	-8	8,511	-0.09%
2020/07/03	10	167.70	33	168.88	169.50	-23	8,319	-0.28%
2020/07/02	24.1	165.63	10.4	165.66	165.50	13.7	8,224	0.17%
2020/07/01	18	169.97	20.2	169.72	169.50	-2.2	8,169	-0.03%
2020/06/30	8	168.13	2	168.25	167.50	6	8,096	0.07%
2020/06/29	12.1	168.21	14	168.18	168.50	-1.9	8,034	-0.02%
2020/06/24	6	167.92	11	170.41	168.00	-5	7,845	-0.06%
2020/06/23	214	169.50	16	169.38	170.00	198	7,789	2.54%	大買/鉅額交易
2020/06/22	1	168.00	214.4	166.57	169.00	-213.4	7,631	-2.80%	大賣/鉅額交易
2020/06/19	3	165.67	109.5	166.21	166.50	-106.5	7,541	-1.41%	大賣/鉅額交易
2020/06/18	6	161.92	125	162.56	162.50	-119	7,329	-1.62%	大賣/鉅額交易
2020/06/17	5.1	157.31	9	158.11	159.00	-3.9	7,188	-0.05%
2020/06/16	8	157.31	9	157.39	157.00	-1	7,248	-0.01%
2020/06/15	22	153.64	0.2	153.00	153.00	21.8	7,265	0.30%
2020/06/12	8	154.38	12	154.38	155.00	-4	7,240	-0.06%
2020/06/11	315	157.75	10.1	158.08	156.50	304.9	7,220	4.22%	大買/鉅額交易
2020/06/10	114	160.18	4.1	160.98	160.50	109.9	7,181	1.53%	大買/鉅額交易
2020/06/09	9	159.00	20	158.60	159.00	-11	7,355	-0.15%
2020/06/08	5	153.90	7	154.93	155.00	-2	7,223	-0.03%
2020/06/05	2.1	153.24	25	153.50	153.50	-22.9	7,217	-0.32%
2020/06/04	5	153.50	12.1	152.21	152.50	-7.1	7,195	-0.10%
2020/06/03	8.1	148.96	40.6	149.07	151.50	-32.5	7,156	-0.45%
2020/06/02	9	144.72	13	145.04	145.00	-4	6,973	-0.06%
2020/06/01	1	143.50	18	142.75	144.00	-17	6,888	-0.25%
2020/05/29	1	138.50	1	138.50	138.00	0	6,749	0.00%
2020/05/28	8	138.38	0	0.00	139.00	8	6,715	0.12%
2020/05/27	0	0.00	3	140.00	141.00	-3	6,761	-0.04%
2020/05/26	0	0.00	25	140.90	140.00	-25	6,808	-0.37%
2020/05/25	20	139.18	1	139.50	139.50	19	6,827	0.28%
2020/05/22	10.1	137.96	3	138.00	138.00	7.1	6,852	0.10%
2020/05/21	1.1	141.00	1	140.50	141.50	0.1	6,869	0.00%
2020/05/20	0	0.00	12	141.13	141.00	-12	6,857	-0.17%
2020/05/19	0	0.00	33	140.52	141.00	-33	6,855	-0.48%
2020/05/18	3	138.17	4	138.00	137.00	-1	6,816	-0.01%
2020/05/15	16	138.34	10	138.55	138.50	6	6,829	0.09%
2020/05/14	6	139.67	13.4	140.96	140.00	-7.4	6,788	-0.11%
2020/05/13	4.2	135.14	8	138.81	140.50	-3.8	6,751	-0.06%
2020/05/12	33	137.79	6	138.25	137.00	27	6,687	0.40%
2020/05/11	3	140.00	11	140.59	140.00	-8	6,679	-0.12%
2020/05/08	1	140.00	3	140.50	140.00	-2	6,704	-0.03%
2020/05/07	3	139.00	4	139.38	139.00	-1	6,695	-0.01%
2020/05/06	14	137.46	15.3	138.47	138.50	-1.3	6,732	-0.02%
2020/05/05	2	138.75	3	139.50	139.00	-1	6,692	-0.01%
2020/05/04	15	135.70	4	139.38	136.00	11	6,700	0.16%
2020/04/30	8	140.00	82	140.86	140.00	-74	6,627	-1.12%
2020/04/29	2	137.00	12	136.58	138.00	-10	6,460	-0.15%
2020/04/28	3.1	135.00	1	135.00	135.00	2.1	6,480	0.03%
2020/04/27	6	133.42	4	133.63	133.50	2	6,652	0.03%
2020/04/24	0	0.00	1	130.50	131.00	-1	6,727	-0.01%
2020/04/23	1	131.00	0	0.00	129.50	1	6,769	0.01%
2020/04/22	1	126.00	1	126.00	131.00	0	6,800	0.00%
2020/04/21	13	129.00	5	130.30	128.50	8	6,834	0.12%
2020/04/20	14.3	131.50	5.4	131.69	131.00	8.9	6,824	0.13%
2020/04/17	4	135.38	9	136.39	134.50	-5	6,786	-0.07%
2020/04/16	9	134.11	2	134.00	134.00	7	6,778	0.10%
2020/04/15	2.6	134.58	19	136.34	136.50	-16.4	6,857	-0.24%
2020/04/14	2	130.75	15	130.00	132.00	-13	6,752	-0.19%
2020/04/13	3	126.83	1.1	125.09	125.00	1.9	6,728	0.03%
2020/04/10	7	128.07	4	128.00	128.00	3	6,762	0.04%
2020/04/09	0	0.00	7	125.36	125.00	-7	6,768	-0.10%
2020/04/08	8.3	123.29	13	124.50	125.00	-4.7	6,739	-0.07%
2020/04/07	4	121.26	20	121.25	121.00	-16	6,709	-0.24%
2020/04/06	12.3	117.56	3	118.17	119.00	9.3	6,804	0.14%
2020/04/01	1	119.50	3	119.83	120.00	-2	6,727	-0.03%
2020/03/31	2	119.75	4	120.88	120.50	-2	6,725	-0.03%
2020/03/30	10	119.00	13.2	118.74	119.50	-3.2	6,668	-0.05%
2020/03/27	8	120.94	5	120.20	118.00	3	6,654	0.05%
2020/03/26	1	119.50	2.7	120.12	120.00	-1.7	6,631	-0.03%
2020/03/25	23	119.37	2	118.50	119.00	21	6,698	0.31%
2020/03/24	0	0.00	13	117.38	115.00	-13	6,667	-0.19%
2020/03/23	11	112.23	7	112.50	112.50	4	6,714	0.06%
2020/03/20	11	116.14	24	116.71	117.50	-13	6,693	-0.19%
2020/03/19	6	112.17	19	113.68	111.00	-13	6,643	-0.20%
2020/03/18	8.2	115.82	1	115.51	115.00	7.2	6,604	0.11%
2020/03/17	13	116.00	13.2	115.77	115.50	-0.2	6,554	0.00%
2020/03/16	10.6	118.05	6	119.42	118.00	4.6	6,460	0.07%
2020/03/13	28	116.04	7	115.14	120.00	21	6,356	0.33%
2020/03/12	41.3	126.19	2	129.75	123.50	39.3	6,073	0.65%
2020/03/11	12	134.04	1	135.50	133.00	11	5,867	0.19%
2020/03/10	7	134.21	0	0.00	133.00	7	5,832	0.12%
2020/03/09	18.2	134.23	0	0.00	133.00	18.2	5,776	0.32%
2020/03/06	7	138.71	0	0.00	138.50	7	5,654	0.12%
2020/03/05	1	141.00	1	142.50	142.50	0	5,654	0.00%
2020/03/04	0.1	140.50	13	139.00	140.00	-12.9	5,743	-0.22%
2020/03/03	17	138.59	1	138.00	138.00	16	5,843	0.27%
2020/03/02	11	138.18	2	138.50	138.00	9	5,835	0.15%
2020/02/27	3	140.67	2	140.25	140.00	1	5,910	0.02%
2020/02/26	0	0.00	2	142.25	142.00	-2	5,842	-0.03%
2020/02/25	12	140.83	1	141.00	141.00	11	5,806	0.19%
2020/02/24	2	142.00	0	0.00	141.50	2	5,792	0.03%
2020/02/19	0	0.00	2	143.75	143.50	-2	5,833	-0.03%
2020/02/18	5	142.70	0	0.00	142.00	5	5,914	0.08%
2020/02/13	1	144.00	1	145.50	145.50	0	5,910	0.00%
2020/02/12	2	144.00	0	0.00	144.00	2	5,916	0.03%
2020/02/11	1	142.50	0	0.00	142.50	1	5,928	0.02%
2020/02/10	5.1	141.82	0	0.00	143.00	5.1	6,084	0.08%
2020/02/07	1	144.00	31	143.53	143.50	-30	6,221	-0.48%
2020/02/06	0	0.00	3	147.33	147.00	-3	6,445	-0.05%
2020/02/05	1.1	142.77	3	145.33	145.50	-1.9	6,521	-0.03%
2020/02/04	34	142.44	4	142.63	142.50	30	6,507	0.46%
2020/02/03	3	140.00	9	138.39	140.50	-6	6,618	-0.09%
2020/01/31	6	143.75	3	145.00	143.00	3	6,656	0.05%
2020/01/30	28	142.93	31	147.27	143.00	-3	6,897	-0.04%
2020/01/20	2	153.50	10	153.30	152.50	-8	6,756	-0.12%
2020/01/17	0	0.00	5	151.90	152.00	-5	6,685	-0.07%
2020/01/16	0	0.00	9	149.28	151.00	-9	6,757	-0.13%
2020/01/15	9	148.00	0	0.00	148.50	9	6,755	0.13%
2020/01/14	1	150.00	0	0.00	151.00	1	6,760	0.01%
2020/01/13	2	149.00	2	149.50	149.50	0	6,828	0.00%
2020/01/10	0	0.00	1.7	151.58	151.00	-1.7	6,891	-0.03%
2020/01/09	0	0.00	11	151.82	152.00	-11	6,880	-0.16%
2020/01/08	2	148.50	3.2	148.50	148.00	-1.2	6,866	-0.02%
2020/01/07	6.1	148.50	9	148.56	149.00	-3	6,885	-0.04%
2020/01/06	6	147.83	1	149.00	149.00	5	7,018	0.07%
2020/01/03	6	151.00	1	151.50	151.50	5	7,172	0.07%
2020/01/02	2	151.25	0.1	151.00	151.00	1.9	7,145	0.03%
2019/12/31	1	151.50	0	0.00	151.50	1	7,212	0.01%
2019/12/30	6	151.92	34	151.46	152.00	-28	7,322	-0.38%
2019/12/27	0	0.00	2	147.75	148.00	-2	7,179	-0.03%
2019/12/26	3	145.50	0	0.00	146.00	3	7,226	0.04%
2019/12/25	1	147.00	3.1	146.85	147.00	-2.1	7,334	-0.03%
2019/12/24	3	145.83	1	146.00	146.50	2	7,488	0.03%
2019/12/23	1	147.50	0	148.50	148.50	1	7,697	0.01%
2019/12/20	4	148.63	1	149.00	146.50	3	8,017	0.04%
2019/12/19	1	150.50	5.1	150.10	150.50	-4.1	8,048	-0.05%
2019/12/18	1	148.00	7	149.57	150.00	-6	8,014	-0.07%
2019/12/17	0	0.00	4	147.50	149.50	-4	8,012	-0.05%
2019/12/16	3	147.17	5	147.70	148.50	-2	7,995	-0.03%
2019/12/13	3.1	144.82	6	145.08	145.50	-2.9	7,920	-0.04%
2019/12/12	3	143.17	6.2	143.39	143.00	-3.2	7,841	-0.04%
2019/12/11	0	0.00	6.2	142.50	142.50	-6.2	7,878	-0.08%
2019/12/10	3	141.50	1	142.50	142.50	2	7,874	0.03%
2019/12/09	1	142.50	6	142.75	143.00	-5	7,882	-0.06%
2019/12/06	2	141.50	1	141.00	141.50	1	7,794	0.01%
2019/12/05	1	141.00	0	0.00	140.50	1	7,745	0.01%
2019/12/04	3	140.00	0	0.00	140.00	3	7,709	0.04%
2019/12/03	1	141.50	3.2	141.34	141.50	-2.2	7,734	-0.03%
2019/12/02	6	139.83	5.2	140.02	140.50	0.8	7,742	0.01%
2019/11/29	7	141.43	5	141.30	140.00	2	7,695	0.03%
2019/11/28	4	139.63	38.2	141.15	142.00	-34.2	7,588	-0.45%
2019/11/27	1	139.00	2.2	138.77	139.00	-1.2	7,523	-0.02%
2019/11/26	1	139.00	4.2	139.36	138.50	-3.2	7,516	-0.04%
2019/11/25	2	138.25	21	138.02	138.50	-19	7,374	-0.26%
2019/11/22	2	137.00	3	137.67	138.50	-1	7,445	-0.01%
2019/11/21	2	135.75	0	0.00	137.50	2	7,509	0.03%
2019/11/20	2	137.25	15	137.67	137.00	-13	7,488	-0.17%
2019/11/19	5	138.10	15	139.10	139.50	-10	7,466	-0.13%
2019/11/18	2	135.27	2	136.00	136.50	0	7,375	0.00%
2019/11/15	20	133.90	2	134.00	133.50	18	7,406	0.24%
2019/11/14	4	134.75	1	135.00	134.50	3	7,315	0.04%
2019/11/13	36	135.67	1	136.00	135.50	35	7,322	0.48%
2019/11/12	4	137.75	0	0.00	138.50	4	7,271	0.06%
2019/11/11	4.1	138.62	10.3	138.50	138.00	-6.2	7,248	-0.09%
2019/11/08	6	139.83	7	140.14	139.50	-1	7,220	-0.01%
2019/11/07	8	137.25	15	137.80	139.50	-7	7,145	-0.10%
2019/11/06	23	141.78	5	142.20	140.50	18	6,929	0.26%
2019/11/05	3	139.33	38.2	139.25	141.00	-35.2	6,785	-0.52%
2019/11/04	7	134.43	3	134.50	134.50	4	6,596	0.06%
2019/11/01	10	133.80	13.1	134.16	133.50	-3.1	6,568	-0.05%
2019/10/31	33	135.21	25	135.70	134.00	8	6,637	0.12%
2019/10/30	25	134.62	16	134.72	135.50	9	6,636	0.14%
2019/10/29	43.2	134.73	41	136.88	134.00	2.2	6,593	0.03%
2019/10/28	0	0.00	4	140.50	140.50	-4	6,289	-0.06%
2019/10/25	2	139.25	5	140.00	139.50	-3	6,228	-0.05%
2019/10/24	23	139.15	10	139.50	139.50	13	6,184	0.21%
2019/10/23	11	137.14	14	137.36	137.50	-3	6,128	-0.05%
2019/10/22	1.5	136.33	5	136.70	136.50	-3.5	6,120	-0.06%
2019/10/21	9	135.50	0	0.00	136.00	9	6,087	0.15%
2019/10/18	0.1	136.50	12	135.92	136.50	-11.9	5,989	-0.20%
2019/10/17	3	131.83	2	132.25	134.00	1	5,908	0.02%
2019/10/16	19	132.61	8	132.94	132.50	11	5,939	0.19%
2019/10/15	6	132.50	4	133.00	133.00	2	5,871	0.03%
2019/10/14	6.2	128.57	16	132.50	133.00	-9.8	5,856	-0.17%
2019/10/09	22.2	127.93	6	128.33	127.00	16.2	5,664	0.29%
2019/10/08	4	132.88	10	131.75	131.50	-6	5,447	-0.11%
2019/10/07	23	133.15	9	133.50	133.50	14	5,436	0.26%
2019/10/04	20.2	131.76	6	131.33	131.50	14.2	5,370	0.26%
2019/10/03	2	132.75	4	132.38	133.00	-2	5,228	-0.04%
2019/10/02	17	134.62	11	134.41	134.50	6	5,192	0.12%
2019/10/01	15	132.83	3	132.83	134.00	12	5,106	0.24%
2019/09/27	12	132.63	6	132.00	132.50	6	4,987	0.12%
2019/09/26	24.2	135.29	2	134.75	134.00	22.2	4,848	0.46%
2019/09/25	40.3	137.38	15	139.00	136.00	25.3	4,679	0.54%
2019/09/24	15	143.53	0	0.00	143.00	15	4,409	0.34%
2019/09/23	1	145.50	2	146.00	146.00	-1	4,318	-0.02%
2019/09/20	7	145.71	0	0.00	145.50	7	4,329	0.16%
2019/09/19	1	148.50	4	148.75	148.50	-3	4,250	-0.07%
2019/09/18	3	146.67	11	147.00	146.50	-8	4,300	-0.19%
2019/09/17	1	145.00	0	0.00	145.50	1	4,318	0.02%
2019/09/16	1	145.00	1	147.00	147.00	0	4,436	0.00%
2019/09/12	0.2	146.00	1	147.50	145.50	-0.8	4,407	-0.02%
2019/09/11	1	145.00	22	145.00	146.00	-21	4,530	-0.46%
2019/09/09	0	0.00	1	148.50	147.50	-1	4,559	-0.02%
2019/09/06	2	147.50	6	148.17	148.50	-4	4,603	-0.09%
2019/09/05	4	146.50	1	147.00	147.50	3	4,620	0.06%
2019/09/04	2	146.00	0	146.00	145.50	2	4,576	0.04%
2019/09/03	3	145.50	0	0.00	146.00	3	4,592	0.07%
2019/09/02	2	146.00	0	0.00	146.00	2	4,626	0.04%
2019/08/29	6	143.92	0	0.00	143.50	6	4,697	0.13%
2019/08/28	11	145.36	0	0.00	144.50	11	4,739	0.23%
2019/08/27	8	145.31	0	0.00	145.50	8	4,837	0.17%
2019/08/26	6.2	145.29	4	145.50	145.00	2.2	4,872	0.05%
2019/08/23	2.2	148.32	0	0.00	148.50	2.2	4,880	0.05%
2019/08/22	2.2	150.23	0	0.00	149.50	2.2	4,935	0.04%
2019/08/21	0	0.00	6	151.17	150.00	-6	5,274	-0.11%
2019/08/20	9	150.00	8	151.06	152.00	1	5,325	0.02%
2019/08/19	0	0.00	4	148.50	148.00	-4	5,406	-0.07%
2019/08/16	3.2	146.38	10	147.50	146.50	-6.8	5,531	-0.12%
2019/08/14	11	149.95	0	0.00	149.00	11	5,652	0.19%
2019/08/13	1	149.00	1	148.50	148.00	0	5,697	0.00%
2019/08/12	1	150.00	22	150.43	149.00	-21	5,746	-0.37%
2019/08/08	0	0.00	2	151.00	150.50	-2	5,799	-0.03%
2019/08/07	6	149.33	3	150.50	149.50	3	5,834	0.05%
2019/08/06	5	146.00	5	147.60	148.50	0	5,902	0.00%
2019/08/05	7	149.29	3	148.83	148.50	4	5,832	0.07%
2019/08/02	5	149.40	4	150.38	152.50	1	5,845	0.02%
2019/08/01	5	154.40	12	154.08	153.00	-7	5,810	-0.12%
2019/07/31	3	149.67	3	150.50	151.50	0	5,702	0.00%
2019/07/30	2	149.25	1	150.00	149.00	1	5,719	0.02%
2019/07/29	1	149.50	1	150.00	150.00	0	5,816	0.00%
2019/07/26	2	150.50	0	0.00	150.50	2	5,906	0.03%
2019/07/25	4	150.00	2	150.75	149.50	2	5,956	0.03%
2019/07/24	0	0.00	1	151.50	151.50	-1	5,931	-0.02%
2019/07/23	5	148.10	5	149.30	149.50	0	5,877	0.00%
2019/07/22	9	148.17	0	0.00	148.00	9	5,862	0.15%
2019/07/19	5	148.10	3	149.83	148.00	2	5,882	0.03%
2019/07/18	11.5	147.52	7	147.86	147.50	4.5	5,889	0.08%
2019/07/17	10	151.05	1	153.00	150.00	9	5,804	0.16%
2019/07/16	4	152.88	2	154.00	154.50	2	5,759	0.03%
2019/07/15	1	154.00	4	153.38	154.50	-3	5,707	-0.05%
2019/07/12	2	152.00	0	152.00	151.00	2	5,673	0.03%
2019/07/11	7	152.36	2	152.50	152.00	5	5,683	0.09%
2019/07/10	4	151.38	1	152.00	151.50	3	5,659	0.05%
2019/07/09	7	152.07	10	151.60	151.00	-3	5,691	-0.05%
2019/07/08	1	154.50	10	153.50	154.00	-9	5,758	-0.16%
2019/07/05	1	154.00	0	0.00	155.00	1	5,834	0.02%
2019/07/04	1	153.00	2	154.50	155.00	-1	5,949	-0.02%
2019/07/03	10	152.75	3.3	153.00	152.00	6.7	5,980	0.11%
2019/07/02	8	154.88	0	0.00	155.00	8	6,103	0.13%
2019/07/01	8	160.00	5.1	160.10	160.50	2.9	6,084	0.05%
2019/06/28	1	155.00	2	157.50	157.50	-1	6,021	-0.02%
2019/06/27	1	154.00	5.4	155.91	156.00	-4.4	6,059	-0.07%
2019/06/26	0	0.00	6	154.00	153.00	-6	6,104	-0.10%
2019/06/25	6	155.08	1	155.00	155.00	5	6,109	0.08%
2019/06/24	2	158.25	0.1	158.50	158.50	1.9	6,069	0.03%
2019/06/21	0	0.00	1.2	159.83	159.50	-1.2	6,074	-0.02%
2019/06/20	2	159.00	3.1	158.50	159.00	-1.1	5,974	-0.02%
2019/06/19	0	0.00	9	156.11	158.00	-9	6,030	-0.15%
2019/06/18	2	152.75	1	153.00	152.00	1	6,140	0.02%
2019/06/17	1	149.00	3	152.17	153.00	-2	6,239	-0.03%
2019/06/14	3	149.00	0	0.00	148.00	3	6,291	0.05%
2019/06/13	0	0.00	1	151.00	150.50	-1	6,326	-0.02%
2019/06/12	0	0.00	2	151.00	151.50	-2	6,386	-0.03%
2019/06/11	9	151.56	8	151.00	151.00	1	6,477	0.02%
2019/06/10	1	151.00	4	151.38	151.50	-3	6,602	-0.05%
2019/06/06	2	146.25	8	148.06	148.00	-6	6,907	-0.09%
2019/06/05	18	148.28	2	149.00	146.00	16	6,915	0.23%
2019/06/04	4.1	150.11	6	150.00	149.50	-1.9	6,928	-0.03%
2019/06/03	23	148.00	9	147.17	148.00	14	6,907	0.20%
2019/05/31	5	141.70	3.5	142.64	142.50	1.5	6,862	0.02%
2019/05/30	3	139.50	6	142.17	142.50	-3	6,859	-0.04%
2019/05/29	4	138.00	2	138.75	138.50	2	7,035	0.03%
2019/05/28	3.2	138.69	2	140.75	138.00	1.2	7,099	0.02%
2019/05/27	3	139.00	3	140.17	140.00	0	6,841	0.00%
2019/05/24	5	139.60	26	140.60	140.00	-21	6,832	-0.31%
2019/05/23	6	137.33	8	138.19	136.50	-2	6,779	-0.03%
2019/05/22	9	141.22	6	140.92	140.50	3	6,709	0.04%
2019/05/21	4	144.13	1	143.50	143.00	3	6,750	0.04%
2019/05/20	6	144.25	11	144.91	145.00	-5	6,728	-0.07%
2019/05/17	2	142.25	2	147.00	142.50	0	6,712	0.00%
2019/05/16	28.2	145.40	9	145.17	144.00	19.2	6,741	0.28%
2019/05/15	9.3	148.45	1	148.50	147.50	8.3	6,796	0.12%
2019/05/14	1.1	146.36	1	148.00	149.00	0.1	6,880	0.00%
2019/05/13	3	149.83	9	150.28	150.00	-6	6,851	-0.09%
2019/05/10	25	150.84	15	150.73	150.50	10	6,939	0.14%
2019/05/09	45	152.64	6	151.58	151.00	39	6,955	0.56%
2019/05/08	3	155.50	210	154.50	155.50	-207	6,990	-2.96%	大賣/鉅額交易
2019/05/07	2	154.00	2	155.50	155.50	0	6,969	0.00%
2019/05/06	8	154.81	2	154.00	153.50	6	7,030	0.09%
2019/05/02	2	159.75	1	159.50	159.50	1	7,058	0.01%
2019/04/30	0	0.00	2.1	162.00	162.50	-2.1	7,030	-0.03%
2019/04/29	1	162.00	3	161.50	162.00	-2	7,102	-0.03%
2019/04/26	1	160.50	1	161.00	161.00	0	7,221	0.00%
2019/04/25	0	0.00	2	161.25	162.50	-2	7,395	-0.03%
2019/04/24	1	158.50	16	159.03	160.00	-15	7,468	-0.20%
2019/04/19	4	160.38	0	0.00	159.00	4	7,897	0.05%
2019/04/18	2	161.00	0	0.00	161.00	2	8,008	0.02%
2019/04/17	1	161.50	0	0.00	162.00	1	8,229	0.01%
2019/04/16	2	161.50	0	0.00	162.00	2	8,448	0.02%
2019/04/15	15	163.33	0	0.00	162.00	15	8,716	0.17%
2019/04/12	2	164.25	1.1	162.55	163.00	0.9	8,829	0.01%
2019/04/11	6	164.42	7	164.29	165.50	-1	8,791	-0.01%
2019/04/10	3.2	165.16	24	165.08	166.00	-20.8	8,729	-0.24%
2019/04/09	2	163.00	2	163.00	164.00	0	8,641	0.00%
2019/04/08	1	164.50	15	163.87	165.00	-14	8,634	-0.16%
2019/04/03	6	159.83	10	158.95	160.00	-4	8,495	-0.05%
2019/04/02	0	0.00	0.1	157.00	157.50	-0.1	8,453	0.00%
2019/04/01	3	156.50	1	156.50	156.00	2	8,408	0.02%
2019/03/29	7	157.86	3	158.50	159.00	4	8,306	0.05%
2019/03/28	2	160.25	61	160.00	161.50	-59	8,347	-0.71%
2019/03/27	10.1	161.00	23	162.30	162.50	-12.9	8,437	-0.15%
2019/03/26	0	0.00	2	160.50	162.00	-2	8,422	-0.02%
2019/03/25	3	156.67	2	156.25	156.00	1	8,371	0.01%
2019/03/22	3	160.83	2	160.50	161.50	1	8,319	0.01%
2019/03/21	3	158.00	25	158.78	160.50	-22	8,304	-0.26%
2019/03/20	1	155.00	5	155.70	155.50	-4	8,223	-0.05%
2019/03/19	0	0.00	27	153.09	154.50	-27	8,133	-0.33%
2019/03/18	5	151.30	2	151.00	151.50	3	8,092	0.04%
2019/03/14	1	149.00	2	148.75	150.00	-1	7,943	-0.01%
2019/03/13	2	147.00	6	147.83	148.00	-4	7,944	-0.05%
2019/03/12	93	146.65	2.1	146.67	144.00	90.9	7,799	1.17%
2019/03/11	2	152.25	5	151.50	152.00	-3	7,540	-0.04%
2019/03/08	3.2	150.85	0	0.00	150.50	3.2	7,599	0.04%
2019/03/07	0.1	153.50	0	0.00	153.50	0.1	7,733	0.00%
2019/03/06	2	153.00	1	153.54	154.50	1	7,897	0.01%
2019/03/05	12	153.38	10	154.00	153.50	2	7,930	0.03%
2019/03/04	27	157.26	11.9	158.13	157.00	15.1	7,920	0.19%
2019/02/27	20	154.00	1	154.00	153.50	19	7,718	0.25%
2019/02/26	1	153.00	0	0.00	152.50	1	7,707	0.01%
2019/02/25	1	153.50	0	0.00	154.00	1	7,714	0.01%
2019/02/22	3	153.67	1	153.50	154.00	2	7,763	0.03%
2019/02/21	3	154.67	2	154.75	155.00	1	7,759	0.01%
2019/02/20	0	0.00	9.4	155.93	154.50	-9.4	7,734	-0.12%
2019/02/19	1	153.00	4	152.88	152.50	-3	7,654	-0.04%
2019/02/18	3	154.67	0	0.00	154.00	3	7,663	0.04%
2019/02/15	5	154.50	22	155.86	155.00	-17	7,685	-0.22%
2019/02/14	2	156.00	2	156.00	154.50	0	7,670	0.00%
2019/02/13	1	153.50	2	154.25	153.50	-1	7,584	-0.01%
2019/02/12	5	152.50	2	153.00	153.00	3	7,515	0.04%
2019/02/11	2	151.50	0	0.00	151.50	2	7,536	0.03%
2019/01/30	0	0.00	4	151.25	151.00	-4	7,521	-0.05%
2019/01/29	19.2	147.59	0.5	148.50	149.00	18.7	7,570	0.25%
2019/01/28	22	151.57	0	0.00	152.00	22	7,533	0.29%
2019/01/25	1	154.00	21	154.19	154.00	-20	7,685	-0.26%
2019/01/24	5	152.50	16	151.75	152.50	-11	7,789	-0.14%
2019/01/23	2.5	149.50	0	0.00	149.50	2.5	8,076	0.03%
2019/01/22	0	0.00	10	152.00	151.50	-10	8,212	-0.12%
2019/01/21	1	150.50	8	151.81	152.00	-7	8,306	-0.08%
2019/01/18	1.5	150.33	4	149.75	150.50	-2.5	8,328	-0.03%
2019/01/17	9	150.94	17	150.15	150.00	-8	8,329	-0.10%
2019/01/16	3.2	149.78	13	149.88	149.50	-9.8	8,293	-0.12%
2019/01/15	5	148.90	15	148.53	150.00	-10	8,237	-0.12%
2019/01/14	0	0.00	3	142.33	142.00	-3	8,030	-0.04%
2019/01/11	6	142.08	1	141.00	142.00	5	8,003	0.06%
2019/01/10	1	143.50	3	144.17	145.00	-2	7,900	-0.03%
2019/01/09	9	143.72	22	144.32	144.50	-13	7,862	-0.17%
2019/01/08	18	139.36	47	140.31	140.50	-29	7,698	-0.38%
2019/01/07	5	134.90	253	136.43	138.00	-248	7,555	-3.28%	大賣/鉅額交易
2019/01/04	2	128.75	23.1	131.30	131.00	-21.1	7,460	-0.28%
2019/01/03	0	0.00	8	129.75	130.00	-8	7,520	-0.11%
2018/12/28	0	0.00	5	129.00	129.50	-5	7,724	-0.06%
2018/12/27	4	127.38	1	128.00	127.50	3	7,887	0.04%
2018/12/26	50	126.00	0	0.00	126.00	50	7,971	0.63%
2018/12/24	0	0.00	0.6	128.00	128.00	-0.6	8,272	-0.01%
2018/12/22	1	126.50	1	129.00	128.50	0	8,506	0.00%
2018/12/21	23	128.09	2	129.50	128.00	21	9,013	0.23%
2018/12/20	2	133.75	9	133.28	133.00	-7	9,149	-0.08%
2018/12/19	0.1	132.00	3.2	132.16	132.50	-3.1	9,063	-0.03%
2018/12/18	0	0.00	1	131.97	132.00	-1	9,055	-0.01%
2018/12/17	0	0.00	3	131.00	131.00	-3	9,118	-0.03%
2018/12/14	1	130.50	2	130.75	131.50	-1	9,179	-0.01%
2018/12/13	100	130.75	5	131.00	131.00	95	9,134	1.04%
2018/12/12	0	0.00	1	129.50	128.50	-1	9,064	-0.01%
2018/12/11	0	0.00	1.2	129.25	128.00	-1.2	9,172	-0.01%
2018/12/10	0	0.00	1	126.50	126.50	-1	9,250	-0.01%
2018/12/06	2	126.75	1.1	127.05	127.50	0.9	9,369	0.01%
2018/12/05	0	0.00	2	128.25	129.00	-2	9,360	-0.02%
2018/12/04	6	129.50	3	129.33	130.00	3	9,435	0.03%
2018/12/03	1	130.00	3	130.17	130.00	-2	9,468	-0.02%
2018/11/30	2	127.75	9	129.33	130.00	-7	9,397	-0.07%
2018/11/29	2	130.25	13.1	130.53	128.50	-11.1	9,248	-0.12%
2018/11/28	1	128.00	53	128.03	128.00	-52	9,158	-0.57%
2018/11/27	4	125.63	22	126.00	126.50	-18	9,194	-0.20%
2018/11/26	5	122.40	3	122.83	122.00	2	9,369	0.02%
2018/11/23	56	119.92	1	119.00	120.00	55	9,678	0.57%
2018/11/22	6	123.50	3	122.17	121.00	3	10,201	0.03%
2018/11/21	2	124.25	1	125.50	125.50	1	10,420	0.01%
2018/11/20	1	126.00	0	0.00	125.50	1	10,316	0.01%
2018/11/19	4	127.63	4	127.50	127.50	0	10,278	0.00%
2018/11/16	2	127.75	5	128.00	128.50	-3	10,284	-0.03%
2018/11/15	4	128.88	2	127.50	127.50	2	10,238	0.02%
2018/11/13	1	125.50	6.3	127.10	129.00	-5.3	10,116	-0.05%
2018/11/12	3	128.83	1	129.00	128.50	2	10,074	0.02%
2018/11/09	1.1	128.00	2	127.00	128.00	-0.9	10,063	-0.01%
2018/11/08	0	0.00	4	130.75	130.00	-4	10,040	-0.04%
2018/11/07	4	128.63	6.1	128.93	130.00	-2.1	10,001	-0.02%
2018/11/06	2.1	127.74	1	128.00	127.50	1.1	9,993	0.01%
2018/11/05	0	0.00	16	129.00	129.00	-16	9,888	-0.16%
2018/11/02	6	129.42	3	129.33	129.00	3	9,831	0.03%
2018/11/01	7	131.57	9	131.56	130.00	-2	9,705	-0.02%
2018/10/31	12	129.08	15	129.07	130.00	-3	9,490	-0.03%
2018/10/30	3.2	123.91	24	123.38	125.00	-20.8	9,097	-0.23%
2018/10/29	6	119.58	4	120.00	119.50	2	8,878	0.02%
2018/10/26	10	121.65	36.1	121.86	121.50	-26.1	8,811	-0.30%
2018/10/25	2	120.50	41	122.00	121.50	-39	8,785	-0.44%
2018/10/24	5	119.40	25	118.52	123.00	-20	8,712	-0.23%
2018/10/23	5	120.80	56	121.79	120.00	-51	8,660	-0.59%
2018/10/22	4	119.75	53	120.97	122.50	-49	8,704	-0.56%
2018/10/19	4	117.75	18	118.86	118.50	-14	8,672	-0.16%
2018/10/18	30	118.50	4	118.00	119.50	26	8,657	0.30%
2018/10/17	2	117.50	14	120.18	117.00	-12	8,641	-0.14%
2018/10/16	5	118.20	11.3	118.52	119.00	-6.3	8,558	-0.07%
2018/10/15	5	117.60	3	118.33	117.00	2	8,498	0.02%
2018/10/12	2	117.00	46	117.11	118.50	-44	8,417	-0.52%
2018/10/11	29	110.47	6	110.75	111.50	23	8,264	0.28%
2018/10/09	0	0.00	4	117.63	117.50	-4	8,067	-0.05%
2018/10/08	87	114.98	0	0.00	114.50	87	8,002	1.09%
2018/10/05	50	117.67	5	119.70	118.50	45	7,868	0.57%
2018/10/04	24	123.50	2	124.00	123.50	22	7,750	0.28%
2018/10/03	9	125.56	5	125.70	125.00	4	7,668	0.05%
2018/10/02	6	127.08	17	127.47	128.00	-11	7,578	-0.15%
2018/10/01	15	131.23	13	129.50	129.50	2	7,478	0.03%
2018/09/28	15.1	129.64	59	130.23	131.00	-44	7,307	-0.60%
2018/09/27	8	125.19	15	125.63	125.50	-7	6,958	-0.10%
2018/09/26	3	120.00	4	120.88	119.50	-1	6,730	-0.01%
2018/09/25	5	119.90	3	121.17	120.00	2	6,701	0.03%
2018/09/21	1	120.50	3	120.83	119.00	-2	6,672	-0.03%
2018/09/20	3	120.00	2	120.75	120.00	1	6,626	0.02%
2018/09/19	0	0.00	3	119.67	119.50	-3	6,571	-0.05%
2018/09/18	3	120.00	2	120.25	120.00	1	6,572	0.02%
2018/09/17	1	119.50	17	118.88	120.00	-16	6,529	-0.25%
2018/09/14	15	116.97	3	117.17	116.50	12	6,406	0.19%
2018/09/13	3	115.83	0	0.00	116.00	3	6,389	0.05%
2018/09/12	23	116.26	0	0.00	116.50	23	6,347	0.36%
2018/09/11	25	119.20	0	0.00	118.50	25	6,300	0.40%
2018/09/10	11	118.64	3	118.33	119.50	8	6,288	0.13%
2018/09/07	3	120.00	2	120.50	120.50	1	6,297	0.02%
2018/09/06	0	0.00	25	120.90	121.50	-25	6,211	-0.40%
2018/09/05	4	123.00	2	123.00	122.00	2	6,193	0.03%
2018/09/04	2	123.75	5	124.00	124.00	-3	6,157	-0.05%
2018/09/03	2	120.00	11	121.14	121.50	-9	6,137	-0.15%
2018/08/31	3.2	122.19	6.6	122.58	123.00	-3.4	6,083	-0.06%
2018/08/30	14.3	122.11	32.1	121.99	121.00	-17.8	5,859	-0.30%
2018/08/29	19	118.58	38	118.50	118.50	-19	5,525	-0.34%
2018/08/28	15	110.90	96	112.21	112.00	-81	4,938	-1.64%
2018/08/24	3	104.33	5	105.00	104.50	-2	4,706	-0.04%
2018/08/23	0	0.00	4	106.63	106.50	-4	4,798	-0.08%
2018/08/22	0	0.00	1	106.00	106.00	-1	4,803	-0.02%
2018/08/21	1	105.50	0	0.00	105.50	1	4,773	0.02%
2018/08/20	2	105.01	0	0.00	105.00	2	4,785	0.04%
2018/08/17	1	104.50	1	105.00	105.00	0	4,808	0.00%
2018/08/16	9	104.06	0	0.00	103.00	9	4,784	0.19%
2018/08/14	11	106.41	0	0.00	106.50	11	4,780	0.23%
2018/08/13	2	106.00	1	106.00	105.00	1	4,806	0.02%
2018/08/10	1	107.00	0	0.00	106.00	1	4,780	0.02%
2018/08/09	22.1	108.00	1	108.50	108.00	21.1	4,758	0.44%
2018/08/08	0	0.00	22	109.50	109.50	-22	4,738	-0.46%
2018/08/06	2.1	107.50	5	107.50	107.00	-2.9	4,773	-0.06%
2018/08/03	7	107.93	1	108.00	108.00	6	4,818	0.12%
2018/08/02	42	106.29	3	107.83	106.50	39	4,838	0.81%
2018/08/01	1	107.00	1	108.00	107.50	0	4,820	0.00%
2018/07/31	0	0.00	2	105.25	106.50	-2	4,848	-0.04%
2018/07/30	8	105.19	0	0.00	104.50	8	4,968	0.16%
2018/07/27	2	106.00	7	107.14	108.00	-5	4,951	-0.10%
2018/07/26	0	0.00	3	105.17	104.50	-3	5,047	-0.06%
2018/07/25	1	104.50	1	104.50	103.50	0	5,140	0.00%
2018/07/24	1	104.00	0	0.00	104.50	1	5,268	0.02%
2018/07/23	0	0.00	1	104.00	104.00	-1	5,378	-0.02%
2018/07/20	2	103.25	0	0.00	103.50	2	5,499	0.04%
2018/07/19	2	103.25	0	0.00	103.00	2	5,549	0.04%
2018/07/18	0	0.00	3	104.33	105.00	-3	5,671	-0.05%
2018/07/17	4	102.50	1.2	103.25	102.00	2.8	5,749	0.05%
2018/07/16	3	104.17	1	104.00	104.00	2	5,822	0.03%
2018/07/13	1	104.50	3	104.50	105.00	-2	5,909	-0.03%
2018/07/12	0	102.00	1	101.50	101.50	-1	5,945	-0.02%
2018/07/10	0	0.00	3	102.83	102.50	-3	5,980	-0.05%
2018/07/09	2	102.25	9	102.33	102.00	-7	6,078	-0.12%
2018/07/06	3.1	99.14	1	100.00	99.20	2.1	6,187	0.03%
2018/07/05	13	99.22	1	98.90	98.90	12	6,144	0.20%
2018/07/04	6	101.75	6	102.17	101.50	0	6,001	0.00%
2018/07/03	6	104.00	1	104.50	104.00	5	5,982	0.08%
2018/07/02	4	105.00	6	105.50	104.50	-2	5,999	-0.03%
2018/06/29	2	107.50	0	0.00	109.50	2	5,980	0.03%
2018/06/28	8	107.69	2	107.00	107.00	6	5,902	0.10%
2018/06/27	18	107.58	1	107.50	107.50	17	5,882	0.29%
2018/06/26	102	109.97	1	108.00	108.00	101	5,854	1.73%	大買/鉅額交易
2018/06/25	132	110.00	0	0.00	110.00	132	5,815	2.27%	大買/鉅額交易
2018/06/22	2.1	110.29	0	0.00	110.50	2.1	5,854	0.04%
2018/06/21	5.1	111.01	0	0.00	110.50	5.1	5,847	0.09%
2018/06/20	3	111.00	2	111.50	111.00	1	5,962	0.02%
2018/06/19	8	110.63	11	110.50	110.50	-3	6,028	-0.05%
2018/06/15	4.1	113.26	3	113.17	113.50	1.1	6,015	0.02%
2018/06/14	8	115.13	1	115.50	114.00	7	6,025	0.12%
2018/06/13	1	116.50	5	117.00	117.00	-4	6,070	-0.07%
2018/06/12	3	115.67	3	116.17	115.00	0	6,134	0.00%
2018/06/11	8.3	116.46	7	116.14	116.50	1.3	6,112	0.02%
2018/06/08	1	113.00	3	113.33	113.50	-2	6,015	-0.03%
2018/06/07	7.5	113.93	5	113.70	113.50	2.5	5,962	0.04%
2018/06/06	4	113.13	0	0.00	113.00	4	6,038	0.07%
2018/06/05	6.1	112.75	8	113.75	112.00	-1.9	6,142	-0.03%
2018/06/04	2	113.00	1	114.50	114.50	1	6,145	0.02%
2018/06/01	0	0.00	7	114.07	114.50	-7	6,148	-0.11%
2018/05/31	7	111.93	0	0.00	111.00	7	6,123	0.11%
2018/05/30	13	112.23	0	0.00	112.00	13	6,035	0.22%
2018/05/29	0	114.50	2	114.00	114.50	-2	6,049	-0.03%
2018/05/28	1	113.50	0	0.00	113.50	1	6,090	0.02%
2018/05/25	0	0.00	2	114.50	115.00	-2	6,139	-0.03%
2018/05/24	1	112.50	0	0.00	112.50	1	6,122	0.02%
2018/05/23	6	112.50	1	113.00	112.50	5	6,122	0.08%
2018/05/22	6.1	115.00	0	0.00	114.50	6.1	6,103	0.10%
2018/05/21	4.1	117.87	3	117.17	117.50	1.1	6,146	0.02%
2018/05/18	0	0.00	5	114.20	114.00	-5	6,069	-0.08%
2018/05/17	3.2	113.84	3	114.67	113.50	0.2	6,104	0.00%
2018/05/16	0	0.00	2	115.50	115.50	-2	6,090	-0.03%
2018/05/15	1.1	115.55	34	115.99	115.00	-32.9	6,121	-0.54%
2018/05/14	4	115.50	7	115.43	115.50	-3	6,168	-0.05%
2018/05/11	4.3	114.85	9	114.89	114.00	-4.7	6,146	-0.08%
2018/05/10	1	115.00	4	114.25	115.00	-3	6,092	-0.05%
2018/05/09	2	113.00	13	112.92	113.00	-11	6,041	-0.18%
2018/05/08	19	115.26	3	114.67	114.50	16	6,026	0.27%
2018/05/07	22	111.95	12	111.54	112.00	10	5,916	0.17%
2018/05/04	4	105.25	1.1	107.55	107.00	2.9	5,781	0.05%
2018/05/03	44.1	104.57	14	105.54	104.00	30.1	5,706	0.53%
2018/05/02	1.1	108.55	1	109.00	108.00	0.1	5,589	0.00%
2018/04/30	11	108.41	8	107.88	108.00	3	5,522	0.05%
2018/04/27	3	109.83	0.1	111.00	110.00	2.9	5,526	0.05%
2018/04/26	10	109.70	1	109.00	110.00	9	5,608	0.16%
2018/04/25	2.1	112.02	5	111.70	111.50	-2.9	5,573	-0.05%
2018/04/24	13	111.12	41.1	110.75	111.50	-28.1	5,640	-0.50%
2018/04/23	11	115.18	20	115.60	114.50	-9	5,572	-0.16%
2018/04/20	4.1	118.15	1	118.50	119.00	3.1	5,540	0.06%
2018/04/19	3	119.83	3	121.00	120.00	0	5,458	0.00%
2018/04/18	3.3	119.14	0	0.00	120.00	3.3	5,417	0.06%
2018/04/17	10	119.75	2	120.00	120.00	8	5,419	0.15%
2018/04/16	10.1	121.61	3	121.67	121.50	7.1	5,386	0.13%
2018/04/13	15	120.93	1	120.50	120.50	14	5,338	0.26%
2018/04/12	60	124.25	0	0.00	123.50	60	5,212	1.15%
2018/04/11	6	127.25	3	127.50	126.50	3	5,060	0.06%
2018/04/10	3	127.50	0	0.00	127.50	3	5,064	0.06%
2018/04/09	4	127.63	0	0.00	127.50	4	5,109	0.08%
2018/04/03	3.1	128.03	4	128.00	128.00	-0.9	5,119	-0.02%
2018/03/31	2.1	131.00	0	0.00	130.50	2.1	5,146	0.04%
2018/03/30	3	130.17	0	0.00	130.00	3	5,152	0.06%
2018/03/29	1	128.50	1	129.00	130.00	0	5,147	0.00%
2018/03/28	3	128.50	3	129.33	128.50	0	5,137	0.00%
2018/03/27	3	130.67	1	131.00	131.50	2	5,139	0.04%
2018/03/26	9.1	126.18	7	126.64	127.00	2.1	5,070	0.04%
2018/03/23	25	128.00	17	127.94	128.00	8	4,954	0.16%
2018/03/22	15	131.03	0	0.00	130.00	15	4,823	0.31%
2018/03/21	1	133.00	6	133.00	132.50	-5	4,751	-0.11%
2018/03/20	32.1	132.08	1	132.50	132.00	31.1	4,792	0.65%
2018/03/19	12	134.96	0	0.00	134.50	12	4,704	0.26%
2018/03/16	1	136.00	8	136.00	136.00	-7	4,649	-0.15%
2018/03/13	1.1	136.55	11	136.86	137.00	-10	4,595	-0.22%
2018/03/12	4	135.25	4	135.50	135.50	0	4,581	0.00%
2018/03/09	21	135.07	2	135.25	135.50	19	4,492	0.42%
2018/03/08	18	137.22	4	137.25	137.00	14	4,425	0.32%
2018/03/07	13	137.12	1	138.00	137.00	12	4,389	0.27%
2018/03/06	1	139.00	3	140.00	140.00	-2	4,380	-0.05%
2018/03/05	1	138.50	1	140.00	138.50	0	4,454	0.00%
2018/03/02	3.1	137.53	1	139.00	138.00	2.1	4,494	0.05%
2018/03/01	2	137.00	1	140.00	139.50	1	4,601	0.02%
2018/02/27	5.1	140.09	3	141.00	139.00	2.1	4,674	0.04%
2018/02/26	2	140.00	2	140.25	139.50	0	4,733	0.00%
2018/02/23	2	137.00	0	0.00	138.00	2	4,763	0.04%
2018/02/22	1	136.50	0	0.00	137.50	1	4,908	0.02%
2018/02/21	0	0.00	0.2	141.00	137.50	-0.2	4,918	0.00%
2018/02/12	2	135.00	4	135.50	135.00	-2	4,873	-0.04%
2018/02/09	14.2	133.25	19	131.53	134.50	-4.8	4,935	-0.10%
2018/02/08	1	137.00	2	137.50	137.00	-1	4,890	-0.02%
2018/02/07	6.1	137.26	3	137.67	137.00	3.1	4,959	0.06%
2018/02/06	14	137.57	7	138.79	138.50	7	4,932	0.14%
2018/02/05	14	144.21	3.5	144.57	145.00	10.5	4,842	0.22%
2018/02/02	2	145.75	4	145.50	147.00	-2	4,851	-0.04%
2018/02/01	0	0.00	1	147.50	147.00	-1	4,923	-0.02%
2018/01/31	2	146.50	5	146.90	147.00	-3	5,023	-0.06%
2018/01/30	1	145.50	7	145.50	146.00	-6	5,010	-0.12%
2018/01/29	16	145.75	2	147.50	146.50	14	5,007	0.28%
2018/01/26	3	147.17	0	0.00	147.50	3	4,981	0.06%
2018/01/25	9	148.94	3	149.33	147.50	6	5,045	0.12%
2018/01/24	5	147.40	6	147.50	148.00	-1	5,101	-0.02%
2018/01/23	16	148.47	2	149.75	147.50	14	5,113	0.27%
2018/01/22	3	147.83	21	146.90	149.00	-18	4,988	-0.36%
2018/01/19	5.3	143.62	13	144.04	144.50	-7.7	4,846	-0.16%
2018/01/18	6	142.50	35	142.14	143.00	-29	4,788	-0.61%
2018/01/17	0	0.00	1	139.00	139.00	-1	4,719	-0.02%
2018/01/16	0	0.00	4	139.25	140.00	-4	4,687	-0.09%
2018/01/15	3	136.67	1	136.50	137.00	2	4,663	0.04%
2018/01/12	9	136.33	0	0.00	136.50	9	4,699	0.19%
2018/01/11	24	136.54	0	0.00	136.50	24	4,674	0.51%
2018/01/10	4	138.38	0	0.00	138.50	4	4,667	0.09%
2018/01/09	2	139.00	0	0.00	140.00	2	4,728	0.04%
2018/01/08	1	140.00	1	140.50	140.50	0	4,941	0.00%
2018/01/05	2	139.00	1	139.50	140.50	1	5,034	0.02%
2018/01/04	0	0.00	1	139.00	139.00	-1	5,129	-0.02%
2018/01/03	19	139.05	0	0.00	139.00	19	5,157	0.37%
2018/01/02	16	140.78	2	143.25	141.00	14	5,128	0.27%