台達電 (2308)-群益金鼎-古亭券商分點個股進出

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
381.0
漲跌
▼5.5
漲幅
-1.42%
成交量
9,966張
產業
上市電子零組件類股
2293人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台達電 (2308)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/21	9.7	379.26	5	379.00	381.00	4.7	7,534	0.06%
2024/11/20	1.4	389.26	0	0.00	386.50	1.4	7,441	0.02%
2024/11/19	1.1	385.46	1	383.50	388.00	0.1	7,535	0.00%
2024/11/18	10.2	385.02	0	0.00	386.50	10.2	7,543	0.14%
2024/11/14	6.2	389.03	2	387.50	389.00	4.2	7,641	0.06%
2024/11/13	3.3	392.68	0	0.00	393.50	3.3	7,645	0.04%
2024/11/12	2	404.46	31.3	404.68	397.00	-29.3	7,692	-0.38%
2024/11/08	0.5	400.00	0	400.00	400.00	0.5	7,706	0.01%
2024/11/07	2	399.01	0	0.00	399.00	2	7,841	0.03%
2024/11/06	0.1	399.50	2.7	402.51	403.00	-2.6	7,971	-0.03%
2024/11/05	1	395.00	1	399.44	398.50	0	8,102	0.00%
2024/11/04	0.1	391.00	0	0.00	395.00	0.1	8,386	0.00%
2024/11/01	13.4	390.88	0	0.00	390.50	13.4	8,611	0.16%
2024/10/30	13	406.38	12	405.16	404.00	1	8,750	0.01%
2024/10/29	26	397.92	6	400.08	406.00	20	8,911	0.22%
2024/10/28	3.1	405.74	6	406.57	405.00	-2.9	9,072	-0.03%
2024/10/25	0	0.00	1.1	400.88	402.00	-1.1	9,079	-0.01%
2024/10/24	1	394.50	0.1	397.00	393.50	0.9	9,179	0.01%
2024/10/23	0	0.00	1.1	398.58	398.50	-1.1	9,346	-0.01%
2024/10/22	0	399.00	0	0.00	404.50	0	9,460	0.00%
2024/10/21	5	400.00	0.1	401.50	400.00	5	9,638	0.05%
2024/10/18	6	402.50	19.5	401.67	402.00	-13.5	9,715	-0.14%
2024/10/17	0	0.00	1.1	390.09	392.00	-1.1	9,709	-0.01%
2024/10/16	13	389.12	2	389.50	389.00	11	9,732	0.11%
2024/10/15	1	390.02	12.3	397.25	398.50	-11.3	9,728	-0.12%
2024/10/14	2	386.50	1.1	387.35	387.50	0.9	9,701	0.01%
2024/10/11	0	0.00	4	381.50	380.00	-4	9,785	-0.04%
2024/10/09	4	382.50	1.2	385.72	381.50	2.9	9,933	0.03%
2024/10/08	0	0.00	5	377.40	382.00	-5	10,061	-0.05%
2024/10/07	8.2	368.21	4	369.00	372.50	4.2	10,198	0.04%
2024/10/04	16.6	368.85	5	372.30	366.00	11.6	10,262	0.11%
2024/10/01	2.1	381.50	1	386.50	384.50	1.1	10,168	0.01%
2024/09/30	7.1	385.96	0.1	387.50	380.50	7	10,210	0.07%
2024/09/27	0.2	401.00	10.1	401.40	400.00	-10	10,239	-0.10%
2024/09/26	1	395.50	1	399.00	396.00	0	10,276	0.00%
2024/09/25	4	397.25	18.2	398.08	398.00	-14.2	10,290	-0.14%
2024/09/24	5	389.50	1	394.00	397.00	4	10,388	0.04%
2024/09/23	1	389.50	1	390.50	390.50	0	10,459	0.00%
2024/09/20	12	392.42	0	0.00	387.00	12	10,602	0.11%
2024/09/19	0	387.44	1.8	389.33	391.50	-1.7	10,772	-0.02%
2024/09/18	0.1	381.08	1	382.50	380.00	-0.9	10,899	-0.01%
2024/09/16	1	385.99	0.1	385.00	385.50	0.9	11,245	0.01%
2024/09/13	0	0.00	1	389.00	385.00	-1	11,445	-0.01%
2024/09/12	0	0.00	5.1	381.84	389.00	-5.1	11,822	-0.04%
2024/09/11	2.1	365.20	1	364.00	364.50	1.1	11,858	0.01%
2024/09/10	1	367.51	1.3	370.48	369.00	-0.2	11,969	0.00%
2024/09/09	1.5	364.34	0	0.00	362.50	1.5	12,010	0.01%
2024/09/06	2	372.00	1	376.50	375.50	1	12,102	0.01%
2024/09/05	7.5	374.81	6	374.42	369.00	1.5	12,154	0.01%
2024/09/04	13.5	372.85	4	374.00	372.00	9.5	12,210	0.08%
2024/09/03	4.2	393.02	20	392.50	392.50	-15.8	12,133	-0.13%
2024/09/02	4.1	393.55	9	394.22	394.50	-4.9	12,204	-0.04%
2024/08/30	6	403.83	0	0.00	399.50	6	12,314	0.05%
2024/08/29	0	0.00	1	394.00	397.50	-1	12,348	-0.01%
2024/08/28	1	399.50	1	399.50	400.50	0	12,435	0.00%
2024/08/27	0.1	394.50	2.1	399.02	400.00	-2	12,725	-0.02%
2024/08/26	7.2	400.87	3.2	396.95	395.00	4.1	12,834	0.03%
2024/08/23	5.2	399.98	6	398.25	402.00	-0.8	12,905	-0.01%
2024/08/22	2.1	400.79	17	401.85	402.00	-14.9	13,069	-0.11%
2024/08/21	0.1	400.00	85	400.35	400.00	-84.9	13,296	-0.64%
2024/08/20	3	406.82	21.2	408.20	402.50	-18.2	13,237	-0.14%
2024/08/19	4	406.50	132.2	408.46	404.50	-128.2	13,330	-0.96%	大賣/鉅額交易
2024/08/16	1	411.00	55.5	415.71	411.00	-54.5	13,363	-0.41%
2024/08/15	1.2	407.92	1.1	412.36	409.00	0.1	13,279	0.00%
2024/08/14	5	405.10	17.1	408.79	409.00	-12.1	13,290	-0.09%
2024/08/13	1.1	399.36	30	400.00	399.50	-28.9	13,253	-0.22%
2024/08/12	9.2	400.08	13.1	403.54	399.00	-3.9	13,226	-0.03%
2024/08/09	4.4	388.54	12.2	392.90	387.50	-7.8	13,111	-0.06%
2024/08/08	4.2	378.08	5.2	378.41	377.00	-0.9	12,930	-0.01%
2024/08/07	25	380.40	4.2	380.48	379.50	20.8	12,816	0.16%
2024/08/06	60.5	366.75	12.5	370.51	373.00	48	12,676	0.38%
2024/08/05	22.9	351.96	1.5	355.33	351.00	21.4	12,374	0.17%
2024/08/02	112.5	393.16	41.1	390.91	390.00	71.3	12,095	0.59%	大買/
2024/08/01	113	423.34	11.2	423.92	424.00	101.8	11,844	0.86%	大買/鉅額交易
2024/07/31	38.2	407.46	8.5	414.85	414.50	29.7	11,706	0.25%
2024/07/30	43.3	397.91	2	397.75	400.00	41.3	11,768	0.35%
2024/07/29	23.1	397.53	4.2	396.84	396.00	18.9	11,820	0.16%
2024/07/26	1	383.00	2	380.00	388.00	-1	11,765	-0.01%
2024/07/23	1.1	386.38	12.1	389.32	389.50	-10.9	11,693	-0.09%
2024/07/22	6.2	379.04	7.6	381.95	373.50	-1.4	11,746	-0.01%
2024/07/19	4.4	397.99	3.4	399.68	399.00	1	11,627	0.01%
2024/07/18	12	400.42	2.1	397.61	401.50	10	11,573	0.09%
2024/07/17	1.2	408.13	1.1	410.05	411.00	0.1	11,491	0.00%
2024/07/16	2	413.00	2	412.50	412.50	0	11,483	0.00%
2024/07/15	1.5	418.55	3.1	413.06	415.00	-1.6	11,559	-0.01%
2024/07/12	3.2	423.03	1.3	424.92	422.00	2	11,624	0.02%
2024/07/11	6.1	424.15	10.6	430.67	434.00	-4.5	11,595	-0.04%
2024/07/10	16	420.38	4.5	420.53	420.50	11.5	11,619	0.10%
2024/07/09	4.1	403.35	14.7	409.50	410.00	-10.5	11,493	-0.09%
2024/07/08	1.1	390.00	14.4	399.14	402.00	-13.3	11,323	-0.12%
2024/07/05	2.1	384.71	7	389.50	387.00	-4.9	11,237	-0.04%
2024/07/04	4	383.00	1.1	383.89	382.00	2.9	11,163	0.03%
2024/07/03	3	379.50	1.1	383.11	379.50	1.9	11,115	0.02%
2024/07/02	8.4	384.59	0	0.00	383.00	8.4	11,125	0.08%
2024/07/01	0	391.50	2.4	392.64	390.50	-2.4	11,049	-0.02%
2024/06/28	1.1	391.17	3.1	393.10	387.50	-2	11,059	-0.02%
2024/06/27	2	384.25	1.1	385.45	386.50	0.9	11,020	0.01%
2024/06/26	5	386.40	1.1	391.35	385.00	3.9	11,092	0.04%
2024/06/25	45.1	387.07	10.2	384.04	387.00	34.9	11,016	0.32%
2024/06/24	0.6	374.88	8.1	375.22	376.50	-7.5	10,916	-0.07%
2024/06/21	8	378.13	18.9	381.19	383.00	-10.9	11,037	-0.10%
2024/06/20	8.1	369.03	6	367.50	369.50	2.1	10,927	0.02%
2024/06/19	2	363.00	21.2	366.13	367.00	-19.2	11,721	-0.16%
2024/06/18	3	346.00	2.2	347.82	348.00	0.8	11,846	0.01%
2024/06/17	8.1	355.05	61.2	353.15	352.00	-53	11,887	-0.45%
2024/06/14	1.2	351.93	2.2	351.91	353.50	-1	11,972	-0.01%
2024/06/13	2.6	347.42	17.6	350.69	353.50	-15	11,908	-0.13%
2024/06/12	3.1	345.30	6.1	349.52	344.00	-3	11,875	-0.02%
2024/06/11	2.1	335.07	1.1	342.50	340.50	1	11,852	0.01%
2024/06/07	0.1	340.00	1	341.50	345.00	-1	11,881	-0.01%
2024/06/06	2.3	348.63	1.3	348.00	345.00	1.1	11,944	0.01%
2024/06/05	1	338.00	6.3	344.60	346.00	-5.3	11,985	-0.04%
2024/06/04	5	339.00	0.2	339.00	336.50	4.8	12,343	0.04%
2024/06/03	3	334.50	4.2	338.64	337.00	-1.2	12,315	-0.01%
2024/05/31	12.1	329.82	0	0.00	325.00	12.1	12,302	0.10%
2024/05/30	3.7	331.71	0	331.00	330.00	3.7	12,123	0.03%
2024/05/29	1.1	341.59	1	348.00	341.50	0.1	12,215	0.00%
2024/05/28	3	350.00	6.9	349.50	346.50	-3.9	12,124	-0.03%
2024/05/27	1.4	340.86	23	342.05	346.00	-21.6	12,030	-0.18%
2024/05/24	2.3	327.20	5.5	328.20	328.00	-3.2	11,851	-0.03%
2024/05/23	2.2	330.36	5	333.00	329.50	-2.8	11,778	-0.02%
2024/05/22	0	0.00	3.1	323.77	327.50	-3.1	11,744	-0.03%
2024/05/21	1	320.50	3	320.83	318.50	-2	11,677	-0.02%
2024/05/20	3	319.33	1	320.50	318.00	2	11,705	0.02%
2024/05/17	3	323.50	3	323.50	322.50	0	11,644	0.00%
2024/05/16	1	321.50	3	323.17	320.00	-2	11,623	-0.02%
2024/05/15	3	319.67	6.1	321.46	319.00	-3.1	11,678	-0.03%
2024/05/14	3.2	315.91	2	317.50	316.00	1.2	11,858	0.01%
2024/05/13	1.2	314.82	2.1	316.26	316.50	-0.9	11,891	-0.01%
2024/05/10	6	320.08	2	319.75	319.00	4	11,859	0.03%
2024/05/09	1.3	321.96	2.1	323.00	323.00	-0.8	11,854	-0.01%
2024/05/08	3.1	320.85	2	322.00	321.00	1.1	11,988	0.01%
2024/05/07	2	320.50	12	324.17	326.00	-10	12,034	-0.08%
2024/05/06	14.9	323.39	2.2	320.57	322.00	12.7	12,002	0.11%
2024/05/03	4.5	329.83	14.4	327.78	327.50	-9.9	11,871	-0.08%
2024/05/02	7.1	307.89	3.5	309.57	309.50	3.6	11,660	0.03%
2024/04/30	2	323.50	4.1	324.10	320.50	-2.1	11,552	-0.02%
2024/04/29	4	321.13	8.1	320.61	321.00	-4.1	11,523	-0.04%
2024/04/26	1.2	313.83	9.3	315.63	315.00	-8.1	11,528	-0.07%
2024/04/25	1.1	307.10	0.1	309.89	306.00	0.9	11,440	0.01%
2024/04/24	10	303.00	2	304.00	304.00	8	11,454	0.07%
2024/04/23	1.2	297.13	1	297.50	297.50	0.2	11,630	0.00%
2024/04/22	1	298.00	0	299.50	300.00	1	11,707	0.01%
2024/04/19	6	300.25	2.4	298.70	298.50	3.6	11,655	0.03%
2024/04/18	0.1	304.96	1.6	305.08	309.00	-1.5	11,503	-0.01%
2024/04/17	4.5	296.95	3.2	299.28	300.50	1.3	11,382	0.01%
2024/04/16	10.4	297.24	2	294.01	293.00	8.4	11,428	0.07%
2024/04/15	11.6	308.96	1	311.00	308.00	10.6	11,364	0.09%
2024/04/12	5.4	317.62	2	317.50	317.00	3.4	11,250	0.03%
2024/04/11	7.9	319.55	0	0.00	319.50	7.9	11,177	0.07%
2024/04/10	5.8	330.56	3.1	329.71	328.00	2.7	10,983	0.02%
2024/04/09	2.2	330.59	0	0.00	334.00	2.2	10,950	0.02%
2024/04/08	1.1	336.60	0	0.00	334.00	1.1	10,910	0.01%
2024/04/03	2.1	332.09	0	0.00	332.00	2.1	10,795	0.02%
2024/04/02	6.7	334.33	4.1	338.01	338.00	2.6	10,773	0.02%
2024/04/01	11.4	337.29	13	334.89	334.50	-1.6	10,704	-0.02%
2024/03/29	9.4	346.14	5.2	349.30	341.00	4.2	10,582	0.04%
2024/03/28	7	343.14	73.1	345.23	342.50	-66.1	10,405	-0.64%
2024/03/27	5.3	342.54	32	348.61	341.50	-26.7	10,303	-0.26%
2024/03/26	18.5	346.78	9.7	346.78	343.50	8.8	10,120	0.09%
2024/03/25	16.9	358.83	54.4	356.87	352.50	-37.5	9,830	-0.38%
2024/03/22	20.8	355.88	38.2	355.85	358.00	-17.4	9,577	-0.18%
2024/03/21	18.8	335.10	28.5	335.90	338.00	-9.7	8,616	-0.11%
2024/03/20	2.3	318.07	1.3	316.54	316.00	1	8,247	0.01%
2024/03/19	3.5	318.56	8.4	318.09	320.00	-4.9	8,104	-0.06%
2024/03/18	2.1	304.76	1	305.01	306.00	1.1	7,874	0.01%
2024/03/15	9.1	305.00	7	304.86	303.00	2.1	7,937	0.03%
2024/03/14	9	312.28	1.4	312.78	310.50	7.6	7,801	0.10%
2024/03/13	2.1	314.49	14.9	314.70	314.50	-12.9	7,698	-0.17%
2024/03/12	2	312.99	3	312.83	312.50	-1	7,540	-0.01%
2024/03/11	21.7	310.33	26	307.60	308.00	-4.3	7,417	-0.06%
2024/03/08	13.8	310.25	38.5	307.82	312.00	-24.8	7,338	-0.34%
2024/03/07	4	298.38	6.1	298.41	297.00	-2.1	6,824	-0.03%
2024/03/06	0	0.00	130	291.73	295.00	-130	6,725	-1.93%	大賣/鉅額交易
2024/03/05	6.1	290.69	47.1	292.59	290.50	-41	6,720	-0.61%
2024/03/04	9.6	294.91	3	296.00	293.50	6.6	6,654	0.10%
2024/03/01	3	293.83	1	294.00	293.50	2	6,504	0.03%
2024/02/29	3	291.67	165	291.77	294.50	-162	6,488	-2.50%	大賣/鉅額交易
2024/02/27	7.1	290.34	62.1	290.42	289.00	-54.9	6,458	-0.85%
2024/02/26	0.2	294.50	61.3	293.82	295.00	-61.1	6,412	-0.95%
2024/02/23	3.4	293.71	101	294.15	292.50	-97.6	6,404	-1.52%	大賣/
2024/02/22	2	292.00	41	292.00	293.50	-39	6,351	-0.61%
2024/02/21	0.1	291.50	20	290.00	291.00	-19.9	6,340	-0.31%
2024/02/20	1	292.00	172.2	292.61	292.50	-171.2	6,320	-2.71%	大賣/鉅額交易
2024/02/19	0.3	292.40	5	292.60	292.00	-4.8	6,335	-0.07%
2024/02/16	3.3	291.62	156	291.50	291.50	-152.8	6,385	-2.39%	大賣/鉅額交易
2024/02/15	10.2	285.43	22	286.16	284.50	-11.8	6,357	-0.19%
2024/02/05	0.1	285.00	5	286.60	287.50	-4.9	6,132	-0.08%
2024/02/02	3.5	288.21	3	287.17	286.00	0.5	6,115	0.01%
2024/02/01	6.1	284.33	1,150	283.43	285.00	-1,144	6,110	-18.72%	大賣/鉅額交易
2024/01/31	7.3	281.54	114	282.41	280.00	-106.7	6,117	-1.74%	大賣/鉅額交易
2024/01/30	9.4	287.98	1	287.00	286.00	8.4	5,976	0.14%
2024/01/29	1.1	291.36	22	292.64	293.00	-20.9	6,004	-0.35%
2024/01/26	2.1	287.60	229	287.25	287.50	-226.9	6,080	-3.73%	大賣/鉅額交易
2024/01/25	6.7	284.59	162	284.98	284.00	-155.3	6,156	-2.52%	大賣/鉅額交易
2024/01/24	4.3	291.40	68	292.82	289.00	-63.7	6,165	-1.03%
2024/01/23	3.5	292.45	181.3	292.74	293.50	-177.8	6,207	-2.86%	大賣/鉅額交易
2024/01/22	7.6	290.79	237.1	290.55	291.00	-229.5	6,166	-3.72%	大賣/鉅額交易
2024/01/19	8.3	284.13	84.1	283.44	285.00	-75.8	6,104	-1.24%
2024/01/18	6.3	278.92	111.1	279.26	277.00	-104.8	6,107	-1.72%	大賣/鉅額交易
2024/01/17	15.3	281.50	10	281.95	279.50	5.3	6,057	0.09%
2024/01/16	7.2	289.51	16	289.25	289.50	-8.8	5,892	-0.15%
2024/01/15	3.5	295.07	121.1	294.61	295.50	-117.5	5,752	-2.04%	大賣/鉅額交易
2024/01/12	4	292.25	178	293.24	293.50	-174	5,865	-2.97%	大賣/鉅額交易
2024/01/11	18.5	293.24	0	0.00	293.00	18.5	5,862	0.32%
2024/01/10	19.9	290.51	3.2	291.20	291.00	16.7	5,843	0.29%
2024/01/09	32.4	297.17	0	0.00	295.50	32.4	5,702	0.57%
2024/01/08	1	307.01	62	307.93	306.00	-61	5,582	-1.09%
2024/01/05	4.4	304.59	91	305.15	304.50	-86.6	5,659	-1.53%
2024/01/04	2	304.75	29	304.66	304.00	-27	5,688	-0.47%
2024/01/03	4.2	304.04	19	307.87	304.50	-14.8	5,779	-0.26%
2024/01/02	1.1	309.50	102.1	309.85	310.00	-101	5,754	-1.76%	大賣/鉅額交易
2023/12/29	2	312.75	0	0.00	313.50	2	5,791	0.03%
2023/12/28	1	314.00	10	313.75	313.00	-9	5,826	-0.15%
2023/12/27	3	312.67	57.1	312.71	313.00	-54	5,883	-0.92%
2023/12/26	2	310.75	30	309.82	310.50	-28	5,907	-0.47%
2023/12/25	1	307.50	138	306.73	306.50	-137	5,903	-2.32%	大賣/鉅額交易
2023/12/22	0	0.00	58	307.12	305.50	-58	6,004	-0.97%
2023/12/21	0	0.00	22	304.43	303.50	-22	6,072	-0.36%
2023/12/20	1	306.50	35.9	305.69	305.50	-34.9	6,150	-0.57%
2023/12/19	4	303.38	78	303.58	302.50	-74	6,138	-1.21%
2023/12/18	0.1	309.00	3.1	308.52	307.00	-3	6,178	-0.05%
2023/12/15	3.1	314.62	276	314.49	313.00	-272.9	6,146	-4.44%	大賣/鉅額交易
2023/12/14	0	0.00	1	305.00	305.50	-1	6,008	-0.02%
2023/12/13	63.2	302.27	26	302.67	303.00	37.2	6,011	0.62%
2023/12/12	4	301.01	0	0.00	301.00	4	5,999	0.07%
2023/12/11	1	309.00	2	314.00	310.50	-1	5,934	-0.02%
2023/12/08	1	313.00	8	312.63	312.50	-7	5,941	-0.12%
2023/12/07	0.1	312.50	23	312.07	311.00	-23	5,973	-0.38%
2023/12/06	1	311.00	10	314.50	310.00	-9	6,025	-0.15%
2023/12/05	0.1	313.34	0	0.00	310.50	0.1	6,011	0.00%
2023/12/04	0.1	319.50	100.3	319.49	320.50	-100.2	5,951	-1.68%
2023/12/01	0.3	318.88	3.3	317.00	319.50	-3	6,001	-0.05%
2023/11/30	0.1	318.00	56.1	318.00	316.50	-56	5,996	-0.93%
2023/11/29	0.1	317.50	81	318.20	317.00	-81	5,930	-1.36%
2023/11/28	0.1	313.00	18	319.25	318.50	-18	5,893	-0.30%
2023/11/27	1.1	316.52	8.2	315.64	314.50	-7.1	5,879	-0.12%
2023/11/24	0.2	318.75	14.1	320.03	316.50	-13.9	5,880	-0.24%
2023/11/22	0.1	309.50	21	309.00	307.50	-20.9	5,845	-0.36%
2023/11/21	0.1	308.75	12	310.25	310.50	-11.9	5,871	-0.20%
2023/11/20	0.1	306.25	70	307.01	306.00	-69.9	5,912	-1.18%
2023/11/17	1	307.50	16	307.03	305.00	-15	5,912	-0.25%
2023/11/16	1	309.48	14	308.71	305.00	-13	5,923	-0.22%
2023/11/15	3	307.00	64	307.34	306.50	-61	5,902	-1.03%
2023/11/14	0	0.00	9.1	300.49	299.50	-9.1	5,918	-0.15%
2023/11/13	0.1	304.47	0	0.00	299.50	0.1	5,947	0.00%
2023/11/10	0	302.00	16.1	304.15	303.50	-16.1	5,980	-0.27%
2023/11/09	0.2	302.75	60	302.11	302.00	-59.8	6,035	-0.99%
2023/11/08	0	302.50	24	302.33	301.00	-24	6,034	-0.40%
2023/11/07	1.1	306.05	10.2	307.08	306.00	-9.1	6,042	-0.15%
2023/11/06	1	309.50	46.1	310.28	308.00	-45.1	6,106	-0.74%
2023/11/03	4	301.00	35	304.39	304.00	-31	6,010	-0.52%
2023/11/02	1	298.48	75.1	294.92	298.50	-74	5,943	-1.25%
2023/11/01	4.5	287.92	58	286.66	287.00	-53.5	5,924	-0.90%
2023/10/31	1	293.99	29.1	296.15	290.50	-28.1	5,931	-0.47%
2023/10/30	3	294.00	43	295.93	295.00	-40	6,209	-0.64%
2023/10/27	5.3	297.30	37	298.91	295.00	-31.7	6,405	-0.50%
2023/10/26	5.2	298.52	105	301.34	298.00	-99.8	6,666	-1.50%	大賣/
2023/10/25	4.3	305.96	61	306.10	305.50	-56.7	6,654	-0.85%
2023/10/24	0	307.00	25	307.68	308.00	-25	6,595	-0.38%
2023/10/23	1	309.50	133	310.30	309.50	-132	6,543	-2.02%	大賣/鉅額交易
2023/10/20	0.4	309.09	41	311.06	309.00	-40.6	6,628	-0.61%
2023/10/19	3	314.17	57.1	316.39	317.50	-54.1	6,545	-0.83%
2023/10/18	0	320.05	45	319.81	317.50	-45	6,589	-0.68%
2023/10/17	1	322.51	8	328.25	321.50	-7	6,551	-0.11%
2023/10/16	0	326.81	63	326.39	325.00	-63	6,623	-0.95%
2023/10/13	2	331.23	28	328.93	328.50	-26	6,669	-0.39%
2023/10/12	0.1	336.48	4	338.00	336.00	-3.9	6,647	-0.06%
2023/10/11	1	338.00	12	338.00	338.50	-11	6,721	-0.16%
2023/10/06	0	0.00	0.1	338.00	337.50	-0.1	6,828	0.00%
2023/10/05	0	0.00	25	340.14	338.00	-25	6,899	-0.36%
2023/10/04	0.2	332.50	29	333.95	333.00	-28.8	6,942	-0.42%
2023/10/03	2	336.00	43	340.03	336.50	-41	6,933	-0.59%
2023/10/02	0	336.25	80	333.63	335.50	-80	6,932	-1.15%
2023/09/28	0	0.00	37	328.43	324.50	-37	7,020	-0.53%
2023/09/27	0	323.75	36	323.56	323.00	-36	7,075	-0.51%
2023/09/26	1	327.50	0	0.00	326.50	1	7,120	0.01%
2023/09/25	0	0.00	42	335.26	336.50	-42	7,247	-0.58%
2023/09/22	0	0.00	51	325.94	328.50	-51	7,260	-0.70%
2023/09/21	2.1	325.40	42	325.43	325.00	-39.9	7,321	-0.54%
2023/09/20	1	331.00	41	331.79	330.50	-40	7,280	-0.55%
2023/09/19	2.1	328.75	44	330.77	330.50	-41.9	7,372	-0.57%
2023/09/18	4.1	332.51	28.1	333.64	330.50	-24	7,598	-0.32%
2023/09/15	0.2	341.50	1	341.00	340.00	-0.8	7,762	-0.01%
2023/09/14	1	338.50	54	337.58	338.00	-53	7,877	-0.67%
2023/09/13	3	331.33	48	330.79	331.50	-45	8,001	-0.56%
2023/09/12	0.1	332.50	29	333.02	332.50	-28.9	8,360	-0.35%
2023/09/11	6.1	334.05	3	331.83	331.50	3.1	8,651	0.04%
2023/09/08	2	340.00	1.1	342.00	340.00	1	8,860	0.01%
2023/09/07	1.2	344.20	42	344.69	343.00	-40.9	9,100	-0.45%
2023/09/06	8.1	346.25	16	346.50	345.00	-7.9	9,296	-0.08%
2023/09/05	0	0.00	24	348.06	348.50	-24	9,306	-0.26%
2023/09/04	0	0.00	16	349.75	346.00	-16	9,405	-0.17%
2023/09/01	0	0.00	24	346.67	346.00	-24	9,557	-0.25%
2023/08/31	0	0.00	98	346.56	346.00	-98	9,592	-1.02%
2023/08/30	0	0.00	55	347.65	346.50	-55	9,628	-0.57%
2023/08/29	0	0.00	173	343.45	346.50	-173	9,712	-1.78%	大賣/鉅額交易
2023/08/28	1	342.50	1	342.00	342.50	0	9,696	0.00%
2023/08/25	4	347.13	45	348.71	345.50	-41	9,795	-0.42%
2023/08/24	0	0.00	27.6	356.18	357.00	-27.6	9,803	-0.28%
2023/08/23	2	347.75	16	349.34	348.00	-14	9,787	-0.14%
2023/08/22	0	0.00	109	347.66	349.50	-109	9,963	-1.09%	大賣/鉅額交易
2023/08/21	7	341.93	84.1	343.10	343.00	-77.1	10,001	-0.77%
2023/08/18	15.4	340.54	21	339.95	341.50	-5.6	9,988	-0.06%
2023/08/17	2.7	348.56	56	348.50	348.00	-53.3	9,892	-0.54%
2023/08/16	0.1	349.00	0	0.00	350.00	0.1	9,820	0.00%
2023/08/15	0.1	352.50	47	358.69	351.50	-46.9	9,831	-0.48%
2023/08/14	4.1	350.00	2	350.50	350.50	2.1	9,822	0.02%
2023/08/11	0.3	355.50	27	357.39	357.00	-26.7	9,848	-0.27%
2023/08/10	11.1	348.51	5.1	349.61	351.50	6	9,791	0.06%
2023/08/09	3	356.17	3	358.67	357.50	0	9,727	0.00%
2023/08/08	2.4	363.61	4	360.38	360.50	-1.7	9,738	-0.02%
2023/08/07	1	364.00	28	369.05	363.50	-27	9,713	-0.28%
2023/08/04	5	358.90	1	362.00	361.50	4	9,620	0.04%
2023/08/02	20.5	366.49	30	377.82	361.00	-9.5	9,505	-0.10%
2023/08/01	63.3	365.88	35.1	379.23	372.50	28.2	9,159	0.31%
2023/07/31	7.1	371.56	235.3	379.67	365.50	-228.2	8,946	-2.55%	大賣/鉅額交易
2023/07/28	1.1	356.00	209.3	363.78	366.50	-208.2	8,651	-2.41%	大賣/鉅額交易
2023/07/27	0.2	359.00	0	0.00	358.50	0.2	8,573	0.00%
2023/07/26	3	364.50	8	361.75	360.50	-5	8,666	-0.06%
2023/07/25	1.1	367.50	112	367.11	364.00	-110.9	8,722	-1.27%	大賣/鉅額交易
2023/07/24	1.1	354.45	41	360.95	361.00	-39.9	8,664	-0.46%
2023/07/21	0	361.00	104.4	358.70	359.50	-104.4	8,724	-1.20%	大賣/鉅額交易
2023/07/20	1	356.50	50.5	358.34	356.50	-49.5	8,725	-0.57%
2023/07/19	3.3	358.88	1.1	358.67	357.00	2.3	8,726	0.03%
2023/07/18	2.1	366.06	88	369.66	365.50	-85.9	8,706	-0.99%
2023/07/17	0	369.00	28.3	368.98	368.50	-28.3	8,665	-0.33%
2023/07/14	11.1	365.47	9	366.78	368.00	2.1	8,671	0.02%
2023/07/13	1.3	374.58	60.4	378.12	370.50	-59.1	8,592	-0.69%
2023/07/12	1.3	363.62	77.1	362.89	363.00	-75.8	8,481	-0.89%
2023/07/11	1.1	358.42	6	357.17	359.50	-4.9	8,712	-0.06%
2023/07/10	6.2	349.63	60	349.29	348.50	-53.8	8,663	-0.62%
2023/07/07	7.1	348.67	106	350.43	348.00	-98.9	8,645	-1.14%	大賣/
2023/07/06	7.5	356.01	20	357.10	354.00	-12.5	8,604	-0.14%
2023/07/05	3	366.67	75	367.51	366.00	-72	8,456	-0.85%
2023/07/04	4	360.76	123.3	365.31	367.00	-119.3	8,386	-1.42%	大賣/鉅額交易
2023/07/03	5.2	358.83	426.1	358.94	362.50	-420.9	8,333	-5.05%	大賣/鉅額交易
2023/06/30	6.1	340.79	55	343.97	344.50	-49	8,191	-0.60%
2023/06/29	3	350.66	83.1	351.14	349.50	-80	8,124	-0.99%
2023/06/28	3	349.00	34.1	347.80	347.00	-31	8,085	-0.38%
2023/06/27	1.7	346.67	3.1	349.66	345.00	-1.4	8,099	-0.02%
2023/06/26	15.2	349.48	9.1	349.16	348.00	6.2	8,031	0.08%
2023/06/21	16.1	364.47	5.4	363.92	364.00	10.7	7,849	0.14%
2023/06/20	11.1	371.29	47.1	371.01	369.00	-36	7,663	-0.47%
2023/06/19	8.1	368.66	441.1	373.36	375.50	-433	7,520	-5.76%	大賣/鉅額交易
2023/06/16	24	376.06	54.2	378.58	371.50	-30.2	7,356	-0.41%
2023/06/15	32.4	362.09	138.5	366.15	370.00	-106	6,961	-1.52%	大賣/鉅額交易
2023/06/14	68.4	348.89	114.8	353.00	353.00	-46.4	6,673	-0.69%	大賣/
2023/06/13	25.3	345.31	105.7	344.94	343.00	-80.4	6,422	-1.25%	大賣/
2023/06/12	0.2	338.91	299.3	337.29	336.00	-299.1	6,199	-4.82%	大賣/鉅額交易
2023/06/09	0.1	325.50	3	328.00	323.00	-2.9	6,062	-0.05%
2023/06/08	2.1	324.01	34.1	328.24	325.00	-32	6,008	-0.53%
2023/06/07	0.1	329.00	96.6	323.03	328.50	-96.5	5,959	-1.62%
2023/06/06	1	318.50	0.2	317.63	316.00	0.8	5,807	0.01%
2023/06/05	3.1	319.55	121.1	318.63	319.50	-118	5,826	-2.03%	大賣/鉅額交易
2023/06/02	6	312.58	23	312.37	315.00	-17	5,989	-0.28%
2023/06/01	0	0.00	2	313.00	316.50	-2	5,949	-0.03%
2023/05/31	20	316.68	138	314.23	316.50	-118	5,947	-1.98%	大賣/鉅額交易
2023/05/30	2	313.00	35.3	314.41	314.00	-33.3	5,850	-0.57%
2023/05/29	4	315.88	64.2	319.09	315.50	-60.2	5,880	-1.02%
2023/05/26	1.7	314.47	6.2	315.39	318.00	-4.6	5,899	-0.08%
2023/05/25	0	0.00	2.2	307.72	308.00	-2.2	5,791	-0.04%
2023/05/22	2	305.00	1	305.50	305.50	1	5,764	0.02%
2023/05/19	20	307.75	2.3	307.77	306.50	17.7	5,779	0.31%
2023/05/18	0.1	308.50	1.1	306.55	306.50	-1.1	5,779	-0.02%
2023/05/17	1	305.50	5	304.50	305.00	-4	5,729	-0.07%
2023/05/16	0	300.00	1	300.50	300.50	-1	5,684	-0.02%
2023/05/15	0	0.00	2.2	300.73	300.50	-2.2	5,704	-0.04%
2023/05/12	3.1	298.00	1.2	297.17	297.50	1.9	5,716	0.03%
2023/05/11	3.1	298.00	1.2	297.17	297.00	1.9	5,780	0.03%
2023/05/10	2	302.00	0.1	302.00	301.50	1.9	5,829	0.03%
2023/05/09	0	0.00	2.1	304.95	304.00	-2.1	5,846	-0.04%
2023/05/08	0.2	305.27	6.2	303.47	305.50	-6	5,872	-0.10%
2023/05/05	0	302.50	0.2	301.50	303.00	-0.2	5,953	0.00%
2023/05/04	0.1	304.00	20	304.70	304.00	-20	6,033	-0.33%
2023/05/03	2	299.00	1.1	299.91	298.50	0.9	6,051	0.01%
2023/05/02	11	296.06	12	298.08	298.00	-1	6,157	-0.02%
2023/04/28	0	0.00	2	299.75	300.00	-2	6,268	-0.03%
2023/04/27	4.2	295.72	1	298.50	295.50	3.2	6,235	0.05%
2023/04/26	8.1	293.09	3	292.67	294.00	5.1	6,241	0.08%
2023/04/25	2.1	298.30	1	303.50	297.00	1.1	6,177	0.02%
2023/04/24	1.1	300.09	3.1	302.00	302.50	-2	6,173	-0.03%
2023/04/21	1.1	301.60	0.1	302.07	303.00	1	6,200	0.02%
2023/04/20	43.1	306.80	1.1	306.45	306.50	42	6,150	0.68%
2023/04/19	5.1	306.89	1	307.00	305.50	4.1	6,182	0.07%
2023/04/18	2.1	309.51	0	0.00	307.50	2.1	6,219	0.03%
2023/04/17	5.1	309.73	7	312.00	310.00	-1.9	6,239	-0.03%
2023/04/14	46.6	317.37	42.6	314.84	314.50	4	6,200	0.06%
2023/04/13	0	0.00	3	300.33	300.50	-3	5,923	-0.05%
2023/04/12	47	300.48	1	302.00	298.50	46	5,907	0.78%
2023/04/11	27	299.02	1	299.50	299.00	26	5,890	0.44%
2023/04/07	25	293.50	0	0.00	294.00	25	5,841	0.43%
2023/04/06	14.2	294.72	0	0.00	294.50	14.2	5,812	0.24%
2023/03/31	1	298.50	5	299.70	301.00	-4	5,773	-0.07%
2023/03/30	1.1	296.41	0	0.00	295.50	1.1	5,729	0.02%
2023/03/29	1	295.00	0	0.00	295.50	1	5,736	0.02%
2023/03/28	30	301.67	2	299.00	298.50	28	5,722	0.49%
2023/03/27	0	0.00	1	299.01	300.00	-1	5,663	-0.02%
2023/03/24	0.1	297.50	7.3	299.12	300.50	-7.2	5,686	-0.13%
2023/03/23	0.1	292.50	0	295.00	294.50	0.1	5,641	0.00%
2023/03/22	2.5	295.06	1	294.50	295.00	1.5	5,693	0.03%
2023/03/21	0	0.00	2.9	292.74	293.00	-2.9	5,745	-0.05%
2023/03/20	1	285.50	0	0.00	287.50	1	5,733	0.02%
2023/03/17	1	288.01	0	288.50	286.50	1	5,758	0.02%
2023/03/16	2.5	285.60	0	0.00	286.50	2.5	5,757	0.04%
2023/03/15	0	290.25	2	289.75	289.00	-2	5,803	-0.03%
2023/03/14	2.4	286.25	1.1	285.55	285.00	1.4	5,821	0.02%
2023/03/13	0.2	288.25	10	288.50	292.00	-9.8	5,739	-0.17%
2023/03/10	2.4	289.94	0.1	291.00	290.00	2.3	5,743	0.04%
2023/03/09	4.4	296.57	2	295.50	295.50	2.4	5,756	0.04%
2023/03/08	3.2	298.38	6.4	297.59	298.50	-3.2	5,826	-0.05%
2023/03/07	22.6	303.47	30.2	301.94	301.50	-7.6	5,820	-0.13%
2023/03/06	1	290.50	2	291.00	290.00	-1	5,662	-0.02%
2023/03/03	3	289.50	0	0.00	288.00	3	5,664	0.05%
2023/03/02	5	288.40	2	289.00	289.50	3	5,714	0.05%
2023/03/01	1	284.50	1.1	290.41	289.50	-0.1	5,716	0.00%
2023/02/24	6.2	290.44	3	288.83	286.50	3.2	5,699	0.06%
2023/02/23	11.5	290.54	2	290.50	290.00	9.5	5,649	0.17%
2023/02/22	25.1	290.36	110.1	290.87	290.00	-85	5,588	-1.52%	大賣/
2023/02/21	15.1	295.11	0.1	297.00	297.50	15.1	5,550	0.27%
2023/02/20	3	294.17	2	296.00	295.00	1	5,656	0.02%
2023/02/17	14.1	295.10	6	295.92	294.50	8.1	5,784	0.14%
2023/02/16	52.2	298.49	4	297.25	299.00	48.2	5,823	0.83%
2023/02/15	1.2	292.54	1.1	292.50	293.00	0.1	5,936	0.00%
2023/02/13	43.7	293.99	8	293.81	294.00	35.7	5,943	0.60%
2023/02/10	2.4	292.35	1	294.00	294.00	1.4	5,965	0.02%
2023/02/09	12.3	291.83	5	292.00	292.00	7.3	5,975	0.12%
2023/02/08	7	295.93	2	296.25	296.00	5	5,896	0.08%
2023/02/07	5.8	296.87	1	296.00	296.00	4.8	5,855	0.08%
2023/02/06	11.8	297.71	0.1	298.00	297.00	11.7	5,927	0.20%
2023/02/03	2.8	299.02	14.5	301.05	301.50	-11.7	5,966	-0.20%
2023/02/02	2.1	296.29	2	297.25	298.00	0.1	5,943	0.00%
2023/02/01	2.1	291.55	8	293.06	294.50	-5.9	5,918	-0.10%
2023/01/31	4	289.63	2	290.00	289.00	2	5,901	0.03%
2023/01/30	3	286.83	32.1	290.81	288.50	-29.1	5,870	-0.49%
2023/01/17	0	0.00	1	287.00	286.00	-1	5,796	-0.02%
2023/01/16	30	282.98	2	283.25	281.50	28	5,822	0.48%
2023/01/13	0	0.00	1	278.50	277.50	-1	5,821	-0.02%
2023/01/12	4.4	280.45	1	282.50	277.00	3.4	5,840	0.06%
2023/01/11	5	285.10	4.1	284.98	286.00	0.9	5,798	0.02%
2023/01/10	4	284.00	3	283.33	283.50	1	5,843	0.02%
2023/01/09	1.2	278.92	9.2	279.83	283.00	-8	5,912	-0.14%
2023/01/06	10.1	273.65	275	274.21	272.00	-264.9	5,888	-4.50%	大賣/鉅額交易
2023/01/05	13.1	280.19	0	0.00	278.50	13.1	5,870	0.22%
2023/01/04	0.1	284.50	0	0.00	284.00	0.1	5,910	0.00%
2023/01/03	156.1	287.40	0	0.00	285.50	156.1	6,007	2.60%	大買/鉅額交易
2022/12/30	4	287.75	0.1	287.20	286.50	3.9	6,022	0.07%
2022/12/28	0.1	283.00	0	0.00	282.50	0.1	6,219	0.00%
2022/12/26	0.2	281.75	2	281.00	282.00	-1.8	6,244	-0.03%
2022/12/23	1.2	280.84	0	0.00	281.00	1.2	6,314	0.02%
2022/12/22	0	0.00	2	286.75	286.50	-2	6,337	-0.03%
2022/12/21	5	282.50	7.4	282.39	283.50	-2.4	6,394	-0.04%
2022/12/20	17	283.24	25	283.88	283.00	-8	6,408	-0.12%
2022/12/19	1	289.50	167	289.98	290.00	-166	6,432	-2.58%	大賣/鉅額交易
2022/12/16	40	290.21	0	0.00	291.00	40	6,428	0.62%
2022/12/15	32	294.89	0.1	295.00	295.50	31.9	6,382	0.50%
2022/12/14	102	293.53	1.1	292.86	295.50	100.9	6,367	1.58%	大買/
2022/12/13	3	291.00	20.1	296.75	291.50	-17.1	6,326	-0.27%
2022/12/12	11.2	292.06	1.1	292.50	293.50	10.2	6,268	0.16%
2022/12/09	10.2	293.50	143	294.52	294.50	-132.8	6,337	-2.10%	大賣/鉅額交易
2022/12/08	86.2	292.80	1.2	290.00	294.50	85.1	6,341	1.34%
2022/12/07	28.1	293.76	2	295.25	294.50	26.1	6,355	0.41%
2022/12/06	1.4	301.50	82	299.41	301.00	-80.6	6,334	-1.27%
2022/12/05	16	303.25	0.1	304.00	302.50	15.9	6,325	0.25%
2022/12/02	2	303.25	19	303.87	305.00	-17	6,404	-0.27%
2022/12/01	29	305.07	4.1	305.59	305.00	24.9	6,403	0.39%
2022/11/30	21	298.19	8	301.44	302.00	13	6,349	0.20%
2022/11/29	48	295.06	1	296.00	298.00	47	6,266	0.75%
2022/11/28	78	293.96	20.1	293.51	293.00	57.9	6,246	0.93%
2022/11/25	16	300.88	47.1	303.38	302.00	-31.1	6,239	-0.50%
2022/11/24	2	300.75	8.3	300.06	302.00	-6.3	6,203	-0.10%
2022/11/23	40	295.55	3	295.50	295.50	37	6,181	0.60%
2022/11/22	13	289.19	0.1	289.50	293.50	12.9	6,208	0.21%
2022/11/21	43	291.30	2.3	293.54	293.50	40.7	6,198	0.66%
2022/11/18	91.3	292.19	2.1	293.90	293.00	89.2	6,158	1.45%
2022/11/17	0	0.00	3.1	290.51	292.00	-3.1	6,157	-0.05%
2022/11/16	253	290.63	0	0.00	288.50	253	6,191	4.09%	大買/鉅額交易
2022/11/15	1	287.00	10.3	289.20	293.00	-9.3	6,108	-0.15%
2022/11/14	135	286.05	6	286.08	285.50	129	5,980	2.16%	大買/鉅額交易
2022/11/11	2	280.50	264.7	283.18	283.50	-262.7	5,919	-4.44%	大賣/鉅額交易
2022/11/10	72	270.69	0	0.00	271.00	72	5,787	1.24%
2022/11/09	39	274.26	45	274.64	274.00	-6	5,787	-0.10%
2022/11/08	10.4	273.50	13.2	272.98	274.00	-2.8	5,811	-0.05%
2022/11/07	39	267.63	6	271.92	273.00	33	5,827	0.57%
2022/11/04	1	266.50	4.8	268.10	269.50	-3.8	5,873	-0.06%
2022/11/03	0	0.00	1	265.00	267.00	-1	5,942	-0.02%
2022/11/02	14.1	267.98	7.2	267.41	268.50	7	5,982	0.12%
2022/11/01	4	258.50	2.2	259.57	261.00	1.8	5,890	0.03%
2022/10/31	16.3	259.99	3.7	257.78	257.50	12.6	5,861	0.21%
2022/10/28	272.2	260.23	24.5	262.56	258.00	247.7	5,930	4.18%	大買/鉅額交易
2022/10/27	94.1	258.43	22.4	258.80	258.00	71.7	5,946	1.21%
2022/10/26	25.2	253.78	0.1	256.01	256.00	25.1	6,026	0.42%
2022/10/25	4.5	258.74	2	259.00	259.50	2.5	5,989	0.04%
2022/10/24	189	268.28	1	268.50	268.50	188	5,924	3.17%	大買/鉅額交易
2022/10/21	4	269.63	4	269.38	267.00	0	6,001	0.00%
2022/10/20	61	262.67	32	265.38	265.50	29	5,987	0.48%
2022/10/19	171.2	269.75	2	268.75	268.00	169.2	5,926	2.85%	大買/鉅額交易
2022/10/18	54	271.55	22	273.02	272.50	32	5,938	0.54%
2022/10/17	31.1	267.10	3	268.83	268.50	28.1	5,911	0.48%
2022/10/14	78.2	268.14	1	266.00	266.00	77.2	5,871	1.31%
2022/10/13	85	267.41	2	266.76	268.00	83	5,867	1.41%
2022/10/12	44.5	272.28	12.2	270.42	272.00	32.3	5,811	0.56%
2022/10/11	165.2	264.30	7.1	262.86	264.50	158.2	5,770	2.74%	大買/鉅額交易
2022/10/07	281.4	276.90	6.1	276.67	275.00	275.4	5,720	4.81%	大買/鉅額交易
2022/10/06	11.1	277.41	13.6	276.42	278.50	-2.5	5,778	-0.04%
2022/10/05	81	262.30	23.3	265.04	269.50	57.7	5,777	1.00%
2022/10/04	65	256.76	12	258.08	258.50	53	5,738	0.92%
2022/10/03	37	252.20	0	0.00	252.00	37	5,734	0.65%
2022/09/30	37	250.66	0	0.00	253.00	37	5,806	0.64%
2022/09/29	6.3	251.22	0	0.00	252.50	6.3	5,831	0.11%
2022/09/28	124.3	258.46	3	255.00	252.00	121.3	5,843	2.08%	大買/鉅額交易
2022/09/27	0	260.00	5	262.30	262.00	-5	5,842	-0.08%
2022/09/26	62.1	260.34	0.3	260.00	260.50	61.7	5,877	1.05%
2022/09/22	0	0.00	0.1	267.50	270.00	-0.1	5,978	0.00%
2022/09/21	84	268.02	0	0.00	267.00	84	6,024	1.39%
2022/09/19	0	0.00	1.6	268.72	269.00	-1.6	6,091	-0.03%
2022/09/16	176.2	266.66	0.1	267.50	264.50	176.2	6,157	2.86%	大買/鉅額交易
2022/09/15	54	267.94	3.2	270.16	270.50	50.8	6,167	0.82%
2022/09/14	107.3	268.38	2.6	268.57	268.00	104.8	6,154	1.70%	大買/鉅額交易
2022/09/13	274.3	269.94	2.4	272.25	269.00	271.9	6,135	4.43%	大買/鉅額交易
2022/09/12	59	269.20	4	271.25	270.00	55	6,119	0.90%
2022/09/08	65.1	266.95	4.7	265.78	268.00	60.4	6,155	0.98%
2022/09/07	51	254.35	0	0.00	257.00	51	6,129	0.83%
2022/09/06	48	256.67	0	258.00	257.50	48	6,134	0.78%
2022/09/05	27	255.30	0	0.00	255.50	27	6,141	0.44%
2022/09/02	63.1	255.79	1	256.00	255.00	62.1	6,164	1.01%
2022/09/01	92.3	256.90	0	0.00	258.50	92.3	6,131	1.51%
2022/08/31	101.1	260.20	0	0.00	263.00	101.1	6,065	1.67%	大買/鉅額交易
2022/08/30	69	263.66	0.4	264.50	264.00	68.6	6,027	1.14%
2022/08/29	145	261.93	3.5	262.37	262.50	141.6	6,025	2.35%	大買/鉅額交易
2022/08/26	122	268.42	1	268.00	268.00	121	5,979	2.02%	大買/鉅額交易
2022/08/25	38	266.50	0	0.00	268.00	38	5,937	0.64%
2022/08/24	298	267.70	0	0.00	267.00	298	5,926	5.03%	大買/鉅額交易
2022/08/23	192.1	265.28	3	265.83	266.00	189.1	5,986	3.16%	大買/鉅額交易
2022/08/22	133	270.15	0.1	270.50	269.50	132.9	5,968	2.23%	大買/鉅額交易
2022/08/19	87.1	271.21	1	271.50	272.50	86.1	5,988	1.44%
2022/08/18	17	270.59	4	270.38	272.50	13	5,984	0.22%
2022/08/17	126	271.94	7	273.50	272.50	119	6,006	1.98%	大買/鉅額交易
2022/08/16	104	271.83	5.8	273.78	272.50	98.2	5,963	1.65%	大買/
2022/08/15	67.3	272.37	2	272.50	274.00	65.3	5,951	1.10%
2022/08/12	68	267.38	0.1	266.00	267.00	67.9	5,913	1.15%
2022/08/11	51.4	268.87	17	271.59	272.50	34.4	5,864	0.59%
2022/08/10	118	265.61	13.6	269.28	272.00	104.4	5,811	1.80%	大買/鉅額交易
2022/08/09	180.1	262.90	1	266.00	265.00	179.1	5,751	3.11%	大買/鉅額交易
2022/08/08	88	263.78	3	264.50	264.50	85	5,692	1.49%
2022/08/05	139	263.27	3.1	264.11	262.50	135.9	5,722	2.37%	大買/鉅額交易
2022/08/04	211.1	260.84	40	263.75	261.00	171.1	5,712	2.99%	大買/鉅額交易
2022/08/03	89	257.05	12.1	262.87	264.00	76.9	5,587	1.38%
2022/08/02	9	253.17	2	255.50	258.50	7	5,541	0.13%
2022/08/01	107.2	257.32	0	0.00	258.50	107.2	5,448	1.97%	大買/鉅額交易
2022/07/29	135.1	257.85	0	0.00	258.00	135.1	5,489	2.46%	大買/鉅額交易
2022/07/28	112	262.33	48.3	262.35	262.00	63.7	5,405	1.18%	大買/
2022/07/27	30	253.00	0	0.00	254.00	30	5,264	0.57%
2022/07/25	0	0.00	2	248.00	250.50	-2	5,270	-0.04%
2022/07/22	120	247.35	0	247.00	248.00	120	5,269	2.28%	大買/鉅額交易
2022/07/21	34	248.28	2	249.50	250.00	32	5,285	0.61%
2022/07/20	83.1	248.67	5.9	249.45	249.00	77.1	5,328	1.45%
2022/07/19	42	245.70	1	246.50	246.00	41	5,358	0.77%
2022/07/18	204	245.68	0	246.00	245.00	204	5,388	3.79%	大買/鉅額交易
2022/07/15	109	243.13	6	245.08	245.00	103	5,331	1.93%	大買/鉅額交易
2022/07/14	257	240.98	3.1	241.84	239.50	253.9	5,273	4.81%	大買/鉅額交易
2022/07/13	245.4	240.65	1	242.50	239.50	244.4	5,153	4.74%	大買/鉅額交易
2022/07/12	254	230.71	1	231.00	231.00	253	5,004	5.05%	大買/鉅額交易
2022/07/11	158	227.84	0	0.00	229.50	158	4,953	3.19%	大買/鉅額交易
2022/07/08	90	224.82	4	227.00	227.50	86	4,938	1.74%
2022/07/07	83	220.21	1.1	222.82	221.00	81.9	4,883	1.68%
2022/07/06	208.3	215.68	0	0.00	210.50	208.3	4,852	4.29%	大買/鉅額交易
2022/07/05	135	220.01	2.7	223.06	220.50	132.4	4,823	2.74%	大買/鉅額交易
2022/07/04	62.1	218.42	0	219.50	219.00	62.1	4,779	1.30%
2022/07/01	66	222.73	0	0.00	221.50	66	4,772	1.38%
2022/06/30	0	0.00	2	222.50	221.50	-2	4,734	-0.04%
2022/06/28	110	235.91	1	238.00	236.00	109	4,659	2.34%	大買/鉅額交易
2022/06/27	0	0.00	2	237.49	236.50	-2	4,642	-0.04%
2022/06/23	0	233.50	3.2	232.22	234.00	-3.2	4,512	-0.07%
2022/06/22	0	0.00	0	228.50	226.50	0	4,468	0.00%
2022/06/21	0	0.00	1	231.00	232.50	-1	4,482	-0.02%
2022/06/20	1.2	222.17	1	221.00	220.00	0.2	4,455	0.00%
2022/06/16	0	0.00	2	231.50	227.50	-2	4,419	-0.05%
2022/06/15	4.1	225.16	0	0.00	225.00	4.1	4,488	0.09%
2022/06/14	0.3	226.40	0	0.00	228.50	0.3	4,547	0.01%
2022/06/13	1.1	230.41	0	0.00	228.00	1.1	4,603	0.02%
2022/06/10	1	237.50	0	0.00	237.00	1	4,633	0.02%
2022/06/08	0.2	234.25	0	0.00	234.50	0.2	4,773	0.00%
2022/06/07	0.1	232.00	1	232.00	233.00	-0.9	4,895	-0.02%
2022/06/06	0.1	236.50	0	0.00	239.00	0.1	4,910	0.00%
2022/06/02	1	238.00	0	0.00	236.50	1	5,069	0.02%
2022/06/01	0	241.00	0	240.00	241.50	0	5,167	0.00%
2022/05/31	0	0.00	1.2	238.85	241.50	-1.2	5,179	-0.02%
2022/05/30	0	0.00	2.2	237.59	238.50	-2.2	5,154	-0.04%
2022/05/27	0	0.00	6	230.58	231.50	-6	5,161	-0.12%
2022/05/26	0	0.00	4	224.13	224.00	-4	5,214	-0.08%
2022/05/25	1	223.00	40	223.30	222.50	-39	5,406	-0.72%
2022/05/24	1	225.50	0	0.00	220.00	1	5,433	0.02%
2022/05/23	1	226.50	42	226.80	225.00	-41	5,443	-0.75%
2022/05/20	2	225.00	14	226.57	226.50	-12	5,468	-0.22%
2022/05/19	3.1	221.86	0	0.00	222.00	3.1	5,431	0.06%
2022/05/18	1	230.00	3	230.83	231.00	-2	5,396	-0.04%
2022/05/17	2	223.50	0	0.00	225.00	2	5,392	0.04%
2022/05/16	1	222.00	0.5	226.00	223.00	0.5	5,391	0.01%
2022/05/13	2	219.50	8	221.19	221.00	-6	5,479	-0.11%
2022/05/12	1.9	218.28	7	221.00	218.50	-5.1	5,516	-0.09%
2022/05/11	6.2	223.34	4	223.50	223.50	2.2	5,557	0.04%
2022/05/10	1.8	226.72	16	228.25	226.50	-14.2	5,575	-0.26%
2022/05/09	4.1	228.93	12	230.50	230.00	-7.9	5,570	-0.14%
2022/05/06	1.6	235.46	0	0.00	234.00	1.6	5,644	0.03%
2022/05/05	1.1	240.82	0	0.00	241.00	1.1	5,662	0.02%
2022/05/04	3.3	241.26	0	0.00	241.00	3.3	5,679	0.06%
2022/05/03	7.2	242.83	0	0.00	242.50	7.2	5,723	0.13%
2022/04/29	1.1	249.05	5	250.80	250.00	-3.9	5,700	-0.07%
2022/04/28	26.1	246.61	0	0.00	246.50	26.1	5,688	0.46%
2022/04/27	2	247.00	1	245.12	245.00	1	5,696	0.02%
2022/04/26	0.2	250.50	5	248.00	252.00	-4.8	5,658	-0.08%
2022/04/25	5.3	237.24	0	0.00	236.50	5.3	5,558	0.10%
2022/04/22	8.3	246.56	0	0.00	246.00	8.3	5,492	0.15%
2022/04/19	2	248.50	1	252.00	247.50	1	5,593	0.02%
2022/04/18	1.1	249.00	0	0.00	247.50	1.1	5,687	0.02%
2022/04/15	2.1	249.53	0	0.00	249.50	2.1	5,744	0.04%
2022/04/13	0	0.00	2	256.00	255.50	-2	5,895	-0.03%
2022/04/12	2.5	251.30	1	252.00	248.50	1.5	6,001	0.02%
2022/04/11	8.1	253.79	0	0.00	250.50	8.1	6,165	0.13%
2022/04/08	2	260.50	2	264.00	261.00	0	6,171	0.00%
2022/04/07	2.4	260.80	1	262.51	261.00	1.3	6,140	0.02%
2022/04/06	2.1	263.52	2.2	264.03	263.50	-0.1	6,089	0.00%
2022/04/01	0.1	265.50	1	268.50	268.50	-1	6,052	-0.02%
2022/03/31	1	268.00	9	267.89	268.50	-8	6,046	-0.13%
2022/03/30	4	265.63	7	267.57	268.00	-3	6,023	-0.05%
2022/03/29	3	265.67	8.5	266.08	266.00	-5.5	6,009	-0.09%
2022/03/28	3.1	261.32	2	264.00	265.00	1.1	5,983	0.02%
2022/03/25	0.1	267.51	4	268.87	268.00	-4	5,976	-0.07%
2022/03/24	3.3	265.77	4	265.37	266.50	-0.8	5,949	-0.01%
2022/03/23	4.4	263.20	0	0.00	264.50	4.4	5,966	0.07%
2022/03/22	1	262.00	1	262.50	262.00	0	6,010	0.00%
2022/03/21	0	263.00	0	262.25	261.00	0	6,015	0.00%
2022/03/18	1	262.00	7	257.14	256.00	-6	5,994	-0.10%
2022/03/17	0	0.00	6.1	257.69	260.50	-6.1	5,919	-0.10%
2022/03/16	1	249.00	0	249.50	249.00	1	5,902	0.02%
2022/03/15	2	253.00	0.1	253.00	251.50	1.9	5,896	0.03%
2022/03/14	2.1	259.67	2	257.25	257.50	0.1	5,859	0.00%
2022/03/11	1	261.50	4.5	261.76	262.00	-3.5	5,846	-0.06%
2022/03/10	1.2	253.85	3.3	253.78	254.50	-2.2	5,727	-0.04%
2022/03/09	6.1	239.51	0	0.00	241.50	6.1	5,639	0.11%
2022/03/08	9.9	242.49	1	239.50	235.50	8.9	5,627	0.16%
2022/03/07	5.8	247.83	1.1	247.59	247.00	4.7	5,457	0.09%
2022/03/04	1.4	253.85	1	255.50	254.50	0.4	5,476	0.01%
2022/03/03	1	256.50	97.4	256.66	256.00	-96.4	5,476	-1.76%
2022/03/02	2	254.75	34	256.18	255.00	-32	5,469	-0.59%
2022/03/01	4	252.25	323	251.06	256.50	-319	5,442	-5.86%	大賣/鉅額交易
2022/02/25	16.6	248.48	1	246.50	246.50	15.6	5,352	0.29%
2022/02/24	3.1	253.72	36	254.17	253.50	-32.9	5,188	-0.63%
2022/02/23	0	0.00	137	259.37	259.00	-137	5,124	-2.67%	大賣/鉅額交易
2022/02/22	0.3	256.75	58	256.88	257.00	-57.7	5,131	-1.12%
2022/02/21	1.1	258.08	0.1	262.00	260.00	1	5,160	0.02%
2022/02/18	0	0.00	46	260.88	261.50	-46	5,237	-0.88%
2022/02/17	1.1	260.50	130	261.31	261.00	-128.9	5,306	-2.43%	大賣/鉅額交易
2022/02/16	3	258.50	202	258.57	258.50	-199	5,301	-3.75%	大賣/鉅額交易
2022/02/15	5.5	253.46	101	255.07	253.50	-95.6	5,291	-1.81%	大賣/
2022/02/14	5.7	258.24	124.1	258.49	256.00	-118.4	5,230	-2.26%	大賣/鉅額交易
2022/02/11	3.3	266.12	1	265.50	265.50	2.3	5,213	0.04%
2022/02/10	0.9	269.50	0	0.00	269.50	0.9	5,211	0.02%
2022/02/09	1.2	269.42	0	0.00	269.50	1.2	5,236	0.02%
2022/02/08	2	271.75	0	0.00	269.00	2	5,328	0.04%
2022/02/07	1	269.50	1.1	271.48	271.00	-0.1	5,302	0.00%
2022/01/26	1.1	268.18	1	269.99	268.00	0.1	5,277	0.00%
2022/01/25	2.5	267.60	8.7	267.61	269.00	-6.2	5,366	-0.12%
2022/01/24	0.2	271.16	1.1	269.62	272.00	-0.9	5,462	-0.02%
2022/01/21	9.2	273.34	1.1	271.19	272.50	8.1	5,584	0.15%
2022/01/20	1.1	272.23	0	0.00	272.50	1.1	5,662	0.02%
2022/01/19	1.2	273.33	1	272.50	275.00	0.2	5,660	0.00%
2022/01/18	1.3	274.86	2	274.25	274.00	-0.7	5,689	-0.01%
2022/01/17	1.1	273.50	2	272.25	273.50	-0.9	5,740	-0.02%
2022/01/14	1.3	271.12	0.1	274.00	271.50	1.2	5,829	0.02%
2022/01/13	3.7	277.00	4	277.00	277.00	-0.3	5,810	-0.01%
2022/01/12	94.2	285.48	2	288.50	282.00	92.2	5,855	1.57%
2022/01/11	28.1	281.33	4	284.02	287.00	24.1	5,922	0.41%
2022/01/10	1.1	284.45	0.7	280.50	283.50	0.4	5,990	0.01%
2022/01/07	15	285.57	1	284.09	283.00	14	6,036	0.23%
2022/01/06	1	286.50	1.1	289.23	291.00	-0.1	6,082	0.00%
2022/01/05	4	296.13	4	292.75	290.50	0	6,030	0.00%
2022/01/04	2	291.50	11.7	293.87	297.00	-9.7	5,941	-0.16%
2022/01/03	2.1	279.71	3.2	279.49	282.00	-1.2	5,736	-0.02%
2021/12/30	2	275.50	0	0.00	275.00	2	5,703	0.04%
2021/12/29	2.1	278.45	1	279.00	278.00	1.1	5,763	0.02%
2021/12/28	70	276.46	0.4	276.75	277.50	69.6	5,852	1.19%
2021/12/27	11	271.36	5.1	275.29	275.50	5.9	5,913	0.10%
2021/12/24	12	270.33	19	270.50	270.50	-7	5,941	-0.12%
2021/12/23	0	0.00	2	267.50	270.00	-2	6,021	-0.03%
2021/12/22	37	266.00	0	0.00	265.50	37	6,077	0.61%
2021/12/21	0	0.00	2	266.75	266.00	-2	6,143	-0.03%
2021/12/20	71.5	265.45	0	0.00	264.00	71.5	6,207	1.15%
2021/12/17	20	268.10	3	268.67	269.00	17	6,287	0.27%
2021/12/16	127	267.79	0	0.00	266.00	127	6,256	2.03%	大買/鉅額交易
2021/12/15	12	266.00	7.6	266.83	267.50	4.4	6,311	0.07%
2021/12/14	4	267.50	6	267.92	269.00	-2	6,378	-0.03%
2021/12/13	42	270.26	2	272.50	270.00	40	6,378	0.63%
2021/12/10	1	271.00	5.4	271.07	271.00	-4.4	6,400	-0.07%
2021/12/09	4	266.00	9	267.11	269.00	-5	6,351	-0.08%
2021/12/08	0.3	263.19	0	0.00	261.00	0.3	6,361	0.01%
2021/12/07	0.1	261.00	0	0.00	263.00	0.1	6,367	0.00%
2021/12/06	24	261.42	0.1	261.58	261.00	23.9	6,362	0.38%
2021/12/03	10	261.70	4	263.13	261.50	6	6,370	0.09%
2021/12/02	0	0.00	2	260.50	261.50	-2	6,385	-0.03%
2021/12/01	0	0.00	3	257.00	258.00	-3	6,380	-0.05%
2021/11/30	4	257.00	6	257.92	256.00	-2	6,421	-0.03%
2021/11/29	60	252.80	0.2	253.75	253.50	59.8	6,344	0.94%
2021/11/26	4.1	253.74	3	252.83	252.00	1.1	6,397	0.02%
2021/11/25	0	259.50	2	261.50	259.00	-2	6,527	-0.03%
2021/11/24	1	256.00	0.1	257.00	256.00	0.9	6,515	0.01%
2021/11/23	7.4	255.47	2	255.50	255.00	5.4	6,547	0.08%
2021/11/22	1.1	259.07	0	0.00	259.00	1.1	6,572	0.02%
2021/11/19	0	0.00	1	262.00	261.00	-1	6,626	-0.02%
2021/11/18	4	259.63	3	260.50	260.00	1	6,633	0.02%
2021/11/17	2	260.50	3.1	260.98	261.50	-1.1	6,621	-0.02%
2021/11/16	3.6	256.06	1	256.00	256.00	2.6	6,622	0.04%
2021/11/15	5.1	260.88	0	0.00	260.00	5.1	6,688	0.08%
2021/11/12	0	0.00	2.5	261.54	261.00	-2.5	6,832	-0.04%
2021/11/11	5	260.10	3	260.17	259.00	2	6,996	0.03%
2021/11/10	3	265.67	4	266.38	265.00	-1	7,023	-0.01%
2021/11/09	0	0.00	2.2	265.40	266.00	-2.2	7,005	-0.03%
2021/11/08	5.5	259.55	1	260.00	259.50	4.5	6,981	0.06%
2021/11/05	3	261.00	12.5	258.84	262.00	-9.5	6,943	-0.14%
2021/11/04	4	252.75	1.5	253.17	253.50	2.5	6,851	0.04%
2021/11/03	3.6	248.65	0	0.00	247.00	3.6	6,809	0.05%
2021/11/02	2	255.00	2	252.00	252.00	0	6,775	0.00%
2021/11/01	1	255.00	8.7	254.36	257.50	-7.7	6,677	-0.11%
2021/10/29	3.1	246.65	1	247.50	245.00	2.1	6,571	0.03%
2021/10/28	4.5	251.22	2.1	248.48	252.50	2.4	6,545	0.04%
2021/10/27	1.1	242.59	0	0.00	244.50	1.1	6,488	0.02%
2021/10/26	2.3	244.49	1	247.00	244.50	1.3	6,511	0.02%
2021/10/25	5.3	242.89	2	243.00	242.50	3.3	6,487	0.05%
2021/10/22	8.4	244.29	2	243.75	244.00	6.4	6,498	0.10%
2021/10/21	2.1	254.73	1	255.50	253.00	1.1	6,467	0.02%
2021/10/20	4.3	256.52	1	256.50	254.50	3.3	6,446	0.05%
2021/10/19	3	252.83	3	253.50	259.00	0	6,348	0.00%
2021/10/18	0	250.50	3.5	247.07	249.50	-3.5	6,260	-0.06%
2021/10/15	12	238.58	10	238.45	240.00	2	6,152	0.03%
2021/10/14	9.3	238.91	3	242.33	235.50	6.3	6,115	0.10%
2021/10/13	0	0.00	2	248.00	246.50	-2	6,163	-0.03%
2021/10/12	4	243.88	0	0.00	247.00	4	6,208	0.06%
2021/10/08	0.1	251.00	1	250.00	250.50	-0.9	6,432	-0.01%
2021/10/07	1	248.50	3	250.17	248.50	-2	6,677	-0.03%
2021/10/06	0.2	245.71	0	0.00	244.50	0.2	6,838	0.00%
2021/10/05	5.2	245.89	7	244.14	245.00	-1.8	6,788	-0.03%
2021/10/04	10.7	242.08	3	240.33	240.00	7.7	6,716	0.11%
2021/10/01	7.7	248.19	1	248.00	248.00	6.7	6,663	0.10%
2021/09/30	1	249.50	0	0.00	252.00	1	6,611	0.02%
2021/09/29	1.2	248.72	0	0.00	248.50	1.2	6,538	0.02%
2021/09/28	2	252.52	2	252.50	252.50	0	6,485	0.00%
2021/09/27	1	257.02	0	0.00	258.00	1	6,500	0.02%
2021/09/24	8	262.19	6.1	262.52	260.00	2	6,478	0.03%
2021/09/23	2	251.25	0	0.00	251.50	2	6,459	0.03%
2021/09/22	6.3	250.10	1	250.50	250.00	5.3	6,483	0.08%
2021/09/17	3.3	255.75	0	0.00	256.00	3.3	6,393	0.05%
2021/09/16	1	257.50	0	0.00	260.00	1	6,390	0.02%
2021/09/15	5.1	260.29	1	259.00	258.00	4.1	6,445	0.06%
2021/09/13	3.1	262.68	3	265.83	263.50	0.1	6,446	0.00%
2021/09/10	0	0.00	2	268.25	269.00	-2	6,413	-0.03%
2021/09/09	1	269.50	0	0.00	269.50	1	6,507	0.02%
2021/09/08	1	270.00	2	270.00	270.50	-1	6,523	-0.02%
2021/09/07	0.2	270.00	2	269.50	271.50	-1.8	6,535	-0.03%
2021/09/06	0	0.00	8	272.63	273.50	-8	6,572	-0.12%
2021/09/03	2.2	268.14	5	271.20	272.00	-2.8	6,531	-0.04%
2021/09/02	4.5	268.33	0	0.00	268.50	4.5	6,505	0.07%
2021/08/31	15.8	266.67	0	0.00	270.50	15.8	6,447	0.24%
2021/08/30	1.2	277.13	8	276.75	279.50	-6.8	6,302	-0.11%
2021/08/26	3	278.00	1.1	277.98	276.50	2	6,330	0.03%
2021/08/25	6.1	275.50	4	274.50	277.50	2.1	6,329	0.03%
2021/08/24	81.5	269.42	0	0.00	268.00	81.5	6,301	1.29%
2021/08/23	2	269.50	6	269.75	270.00	-4	6,332	-0.06%
2021/08/20	10.6	266.46	9	268.00	263.00	1.6	6,313	0.02%
2021/08/19	1	269.50	5.6	270.81	269.00	-4.6	6,388	-0.07%
2021/08/18	7.1	264.71	1.2	268.49	267.00	5.9	6,264	0.09%
2021/08/17	13.7	266.96	0	0.00	262.00	13.7	6,120	0.22%
2021/08/16	56	276.54	2	277.25	279.00	54	5,946	0.91%
2021/08/13	1.3	271.62	5	272.70	274.00	-3.7	5,988	-0.06%
2021/08/12	102	277.13	0	0.00	276.50	102	6,034	1.69%	大買/鉅額交易
2021/08/11	1.2	279.83	0	0.00	280.00	1.2	6,028	0.02%
2021/08/10	4.4	278.39	0	0.00	278.00	4.4	6,107	0.07%
2021/08/09	10.2	280.91	17.2	281.58	281.50	-7	6,164	-0.11%
2021/08/06	11	285.23	0	0.00	285.00	11	6,230	0.18%
2021/08/05	1.1	286.14	1	286.00	287.00	0.1	6,349	0.00%
2021/08/04	50.1	286.20	0	0.00	286.50	50.1	6,560	0.76%
2021/08/03	31.7	284.63	0	0.00	287.50	31.7	6,696	0.47%
2021/08/02	36.3	285.41	0	0.00	287.00	36.3	6,630	0.55%
2021/07/30	54.3	287.68	2	289.50	287.00	52.3	6,670	0.78%
2021/07/29	2.4	291.14	0	0.00	291.50	2.4	6,744	0.03%
2021/07/28	1.2	289.08	10	288.50	292.00	-8.8	6,843	-0.13%
2021/07/27	9.5	296.73	2	292.75	292.00	7.5	6,954	0.11%
2021/07/26	70.2	302.00	1	299.50	299.00	69.2	7,031	0.98%
2021/07/23	38.7	304.99	3	307.00	304.00	35.7	7,221	0.49%
2021/07/22	41.3	304.18	1	310.00	303.00	40.3	7,307	0.55%
2021/07/21	26	300.90	2	303.00	306.00	24	7,336	0.33%
2021/07/20	27.1	299.39	2	302.00	300.00	25.1	7,312	0.34%
2021/07/19	156.2	308.87	72.1	305.40	308.00	84.1	7,352	1.14%	大買/
2021/07/16	51	319.58	1	319.50	319.50	50	7,368	0.68%
2021/07/15	42.1	323.78	3.1	327.76	320.50	39	7,429	0.53%
2021/07/14	33.1	315.72	37.7	319.11	323.00	-4.6	7,510	-0.06%
2021/07/13	5	307.00	27.2	305.06	307.00	-22.2	7,306	-0.30%
2021/07/12	0	0.00	2	299.00	299.50	-2	7,147	-0.03%
2021/07/09	6.1	294.85	21	295.40	295.00	-14.9	7,204	-0.21%
2021/07/08	160.2	302.08	0	0.00	301.50	160.2	7,236	2.21%	大買/鉅額交易
2021/07/07	4	301.50	2	303.25	303.50	2	7,260	0.03%
2021/07/06	110.2	302.67	0	0.00	303.50	110.2	7,341	1.50%	大買/鉅額交易
2021/07/05	3.2	302.16	4	303.75	304.00	-0.8	7,396	-0.01%
2021/07/02	32	300.09	7	303.36	299.00	25	7,426	0.34%
2021/07/01	320	300.88	2	302.00	297.50	318	7,406	4.29%	大買/鉅額交易
2021/06/30	21	301.69	2	302.50	303.00	19	7,452	0.25%
2021/06/29	25.1	298.33	3	299.50	299.50	22.1	7,513	0.29%
2021/06/28	67	294.33	0.2	295.50	297.00	66.8	7,553	0.88%
2021/06/25	15	292.63	16.1	296.13	295.00	-1.1	7,636	-0.01%
2021/06/24	248.5	292.35	0	0.00	290.00	248.5	7,589	3.27%	大買/鉅額交易
2021/06/23	160.4	294.98	1	295.00	296.00	159.4	7,550	2.11%	大買/鉅額交易
2021/06/22	118.4	295.98	1.4	297.93	296.00	117	7,564	1.55%	大買/鉅額交易
2021/06/21	3.1	294.03	1	298.50	294.00	2.1	7,547	0.03%
2021/06/18	72	302.04	1	306.50	299.50	71	7,535	0.94%
2021/06/17	73.4	298.48	2	299.75	299.50	71.4	7,434	0.96%
2021/06/16	59.3	301.72	4	302.50	303.00	55.3	7,548	0.73%
2021/06/15	21	301.57	11	303.77	302.00	10	7,627	0.13%
2021/06/11	43	296.07	9	296.22	296.50	34	7,614	0.45%
2021/06/09	81.5	295.54	0	0.00	295.00	81.5	7,788	1.05%
2021/06/08	66.5	296.91	0	0.00	297.50	66.5	7,882	0.84%
2021/06/07	70	296.54	7	296.50	297.00	63	8,083	0.78%
2021/06/04	20	296.63	1	297.47	297.00	19	8,210	0.23%
2021/06/03	225	296.74	1	296.00	297.00	224	8,421	2.66%	大買/鉅額交易
2021/06/02	70.1	297.14	6.2	298.13	298.50	63.9	8,510	0.75%
2021/06/01	36.1	295.10	0.4	294.50	297.00	35.7	8,612	0.41%
2021/05/31	18	291.22	6.2	293.55	296.00	11.8	8,755	0.13%
2021/05/28	132	291.56	1	294.00	291.50	131	8,813	1.49%	大買/鉅額交易
2021/05/27	96.2	286.03	22	289.02	293.50	74.2	8,955	0.83%
2021/05/26	31	290.00	3	290.83	290.00	28	9,116	0.31%
2021/05/25	91.2	287.43	4	289.00	290.00	87.2	9,278	0.94%
2021/05/24	86.1	284.46	2	285.25	285.00	84.1	9,379	0.90%
2021/05/21	133.1	286.05	6.6	288.23	289.00	126.5	9,496	1.33%	大買/鉅額交易
2021/05/20	20.1	278.55	13	278.54	281.00	7.1	9,525	0.07%
2021/05/19	83	273.72	3	274.67	273.50	80	9,565	0.84%
2021/05/18	90.1	273.43	4	272.25	274.50	86.1	9,817	0.88%
2021/05/17	1	265.50	14	265.86	266.50	-13	10,280	-0.13%
2021/05/14	6.1	266.60	5	269.10	266.50	1.1	10,532	0.01%
2021/05/13	5.4	267.15	4	262.75	264.50	1.4	10,530	0.01%
2021/05/12	11.3	266.83	21	256.29	265.00	-9.7	10,497	-0.09%
2021/05/11	20.5	273.75	6.1	275.12	271.00	14.4	10,427	0.14%
2021/05/10	5.1	288.72	1	294.50	287.50	4.1	10,349	0.04%
2021/05/07	4	290.25	18	290.00	293.50	-14	10,556	-0.13%
2021/05/06	12.3	279.89	5	282.60	283.00	7.3	10,604	0.07%
2021/05/05	14.4	287.81	1	289.00	283.50	13.4	10,605	0.13%
2021/05/04	12.3	295.39	3	296.00	291.50	9.3	10,601	0.09%
2021/05/03	2	304.00	3.1	306.00	306.50	-1.1	10,520	-0.01%
2021/04/29	11.1	307.98	14	310.75	302.50	-2.9	10,571	-0.03%
2021/04/28	1	304.00	12.2	303.16	305.50	-11.2	10,525	-0.11%
2021/04/27	3	298.33	17	301.38	302.00	-14	10,594	-0.13%
2021/04/26	6	297.33	19	298.24	298.00	-13	10,649	-0.12%
2021/04/23	0	0.00	4	297.13	297.00	-4	11,017	-0.04%
2021/04/22	19.1	296.13	2	293.75	293.00	17.1	11,200	0.15%
2021/04/21	2.1	302.49	1	302.01	301.00	1.1	11,269	0.01%
2021/04/20	7.2	307.58	31.7	305.96	307.50	-24.5	11,321	-0.22%
2021/04/19	2	296.50	8	297.75	298.00	-6	11,243	-0.05%
2021/04/16	2	295.50	3	295.67	296.50	-1	11,421	-0.01%
2021/04/15	1.4	288.79	4	292.25	295.50	-2.6	11,843	-0.02%
2021/04/14	4.1	291.28	2.3	292.02	291.50	1.8	12,150	0.01%
2021/04/13	2	296.25	1	295.00	292.00	1	12,554	0.01%
2021/04/12	14	293.43	4	292.63	291.00	10	12,759	0.08%
2021/04/09	2	298.00	5	299.20	299.00	-3	12,786	-0.02%
2021/04/08	5.2	297.72	0	0.00	297.00	5.2	12,809	0.04%
2021/04/07	5.1	296.78	3	297.83	298.50	2.1	12,818	0.02%
2021/04/06	18	298.89	7.5	300.22	298.00	10.5	12,773	0.08%
2021/04/01	1.2	290.25	16.1	294.44	295.50	-14.9	12,726	-0.12%
2021/03/31	9	292.28	3	289.50	288.00	6	12,593	0.05%
2021/03/30	5	291.00	7	292.57	292.50	-2	12,538	-0.02%
2021/03/29	2.1	287.33	4.3	287.50	288.00	-2.2	12,459	-0.02%
2021/03/26	4	285.00	3	286.67	288.00	1	12,493	0.01%
2021/03/25	0	285.00	0.1	285.00	284.00	-0.1	12,538	0.00%
2021/03/24	1.1	285.09	4	287.75	285.50	-2.9	12,556	-0.02%
2021/03/23	0.1	287.00	7	288.57	288.00	-6.9	12,582	-0.05%
2021/03/22	2	286.25	2	287.00	287.00	0	12,608	0.00%
2021/03/19	9.1	284.45	2	284.00	283.00	7.1	12,739	0.06%
2021/03/18	2.6	286.83	7.2	289.31	288.00	-4.6	12,699	-0.04%
2021/03/17	1	283.00	2	283.50	284.00	-1	12,670	-0.01%
2021/03/16	4	281.38	17.3	282.48	282.00	-13.3	12,653	-0.11%
2021/03/15	5	277.80	1	280.50	277.50	4	12,623	0.03%
2021/03/12	17.3	281.52	5.5	282.09	282.00	11.8	12,679	0.09%
2021/03/11	5.2	275.69	10	276.07	281.50	-4.8	12,777	-0.04%
2021/03/10	1.4	268.30	7.1	269.02	265.00	-5.7	12,730	-0.05%
2021/03/09	10.7	263.32	3	264.50	263.50	7.7	12,665	0.06%
2021/03/08	11.5	273.53	9	272.83	270.50	2.5	12,526	0.02%
2021/03/05	10.2	276.27	0	277.00	275.00	10.2	12,528	0.08%
2021/03/04	16.1	281.31	1	281.50	281.00	15.1	12,597	0.12%
2021/03/03	3.4	285.40	4	287.25	289.00	-0.6	12,531	-0.01%
2021/03/02	1	290.00	10.3	292.35	288.00	-9.3	12,523	-0.07%
2021/02/26	14.5	283.92	5	283.40	280.50	9.5	12,443	0.08%
2021/02/25	8.3	293.05	7	295.07	294.50	1.3	12,163	0.01%
2021/02/24	18.7	296.54	10	297.95	294.00	8.7	12,077	0.07%
2021/02/23	0.1	300.00	8	298.94	303.00	-7.9	11,987	-0.07%
2021/02/22	6	301.42	2	304.75	301.00	4	11,955	0.03%
2021/02/19	6.1	300.48	7.2	299.56	300.00	-1.1	11,887	-0.01%
2021/02/18	9.1	307.96	23.5	307.18	306.00	-14.4	11,834	-0.12%
2021/02/17	5.1	296.65	19.3	296.72	299.50	-14.2	11,619	-0.12%
2021/02/05	35.5	279.72	12	285.71	280.50	23.5	11,080	0.21%
2021/02/04	0.4	285.38	2	286.00	287.00	-1.6	10,881	-0.01%
2021/02/03	5.2	284.81	6.8	284.96	284.00	-1.6	10,819	-0.01%
2021/02/02	15.1	286.77	1	289.50	286.00	14.1	10,738	0.13%
2021/02/01	11	283.32	4	283.63	285.00	7	10,605	0.07%
2021/01/29	6.1	289.54	9	289.33	282.50	-2.9	10,611	-0.03%
2021/01/28	3.3	285.02	21	287.31	287.50	-17.7	10,465	-0.17%
2021/01/27	5.2	286.01	18	286.78	287.50	-12.8	10,350	-0.12%
2021/01/26	6.4	289.62	2	289.25	289.00	4.4	10,236	0.04%
2021/01/25	1	288.00	7	293.87	295.50	-6	10,157	-0.06%
2021/01/22	12.3	292.61	70	292.06	291.00	-57.7	10,248	-0.56%
2021/01/21	28.2	297.76	2	296.00	299.00	26.2	10,109	0.26%
2021/01/20	3.3	295.45	8	295.50	294.50	-4.7	10,044	-0.05%
2021/01/19	23.1	294.43	9.1	294.21	294.00	14	9,992	0.14%
2021/01/18	13.3	287.69	1	286.00	289.50	12.3	9,867	0.12%
2021/01/15	25.9	301.61	7	306.86	299.50	18.9	9,503	0.20%
2021/01/14	13.1	305.18	22.6	308.14	306.00	-9.5	9,217	-0.10%
2021/01/13	13.2	312.28	2	312.50	312.50	11.2	8,987	0.12%
2021/01/12	45.7	316.21	11	319.95	314.00	34.7	8,809	0.39%
2021/01/11	9.3	306.29	30.2	308.80	313.00	-20.9	8,579	-0.24%
2021/01/08	77.3	311.55	25.6	316.83	310.00	51.7	8,383	0.62%
2021/01/07	52.8	303.54	11	308.00	316.00	41.8	7,990	0.52%
2021/01/06	25.4	292.88	54	295.03	298.00	-28.6	7,644	-0.37%
2021/01/05	21.1	277.46	16	277.00	276.50	5.1	7,261	0.07%
2021/01/04	39	265.50	12	265.71	265.00	27	7,118	0.38%
2020/12/31	1	261.50	10	263.70	263.00	-9	7,043	-0.13%
2020/12/30	1	256.00	14	259.82	260.00	-13	7,019	-0.19%
2020/12/29	0	0.00	2	254.50	255.50	-2	7,001	-0.03%
2020/12/28	1	254.00	4	254.25	254.50	-3	7,092	-0.04%
2020/12/25	16	250.00	19	249.50	249.00	-3	7,102	-0.04%
2020/12/24	3	247.50	1	250.00	247.50	2	7,141	0.03%
2020/12/23	11	249.77	0	0.00	248.00	11	7,158	0.15%
2020/12/22	14	250.32	2	250.75	247.00	12	7,235	0.17%
2020/12/21	0	0.00	14	252.04	258.00	-14	7,255	-0.19%
2020/12/18	1.1	248.00	10	248.00	248.00	-8.9	7,213	-0.12%
2020/12/17	1	248.00	0	0.00	247.00	1	7,157	0.01%
2020/12/16	3.1	246.39	2	249.00	248.00	1.1	7,098	0.02%
2020/12/15	4	245.63	2	250.75	245.50	2	7,097	0.03%
2020/12/14	4	245.00	0	0.00	246.00	4	6,941	0.06%
2020/12/11	2	244.50	10	247.15	250.50	-8	6,871	-0.12%
2020/12/10	9	247.89	7	247.93	248.00	2	6,838	0.03%
2020/12/09	11	250.55	2	252.00	251.00	9	6,814	0.13%
2020/12/08	10	247.10	0	0.00	249.00	10	6,771	0.15%
2020/12/07	63	254.33	3	254.17	250.00	60	6,635	0.90%
2020/12/04	3.1	245.37	7	244.50	247.00	-3.9	6,466	-0.06%
2020/12/03	2	229.75	5	234.10	237.00	-3	6,338	-0.05%
2020/12/02	16	231.03	4	231.63	232.00	12	6,322	0.19%
2020/12/01	4	224.75	5	227.20	227.00	-1	6,360	-0.02%
2020/11/30	4.1	223.16	1	226.00	224.50	3.1	6,277	0.05%
2020/11/27	1	221.00	2	221.25	220.00	-1	6,122	-0.02%
2020/11/26	0.1	215.00	7	214.50	216.00	-7	6,102	-0.11%
2020/11/25	2	208.75	5	208.50	207.50	-3	6,072	-0.05%
2020/11/24	1	207.50	1	210.50	209.50	0	6,033	0.00%
2020/11/23	5	212.50	4	213.00	212.00	1	6,041	0.02%
2020/11/19	0	0.00	3	208.00	208.00	-3	5,955	-0.05%
2020/11/18	2	202.75	0.1	203.00	203.00	1.9	5,913	0.03%
2020/11/17	0	0.00	3.1	204.98	205.50	-3.1	6,011	-0.05%
2020/11/16	1.1	201.95	6	201.92	202.00	-4.9	6,079	-0.08%
2020/11/13	1	200.50	0	0.00	200.50	1	6,028	0.02%
2020/11/12	0	0.00	31	201.02	202.00	-31	6,023	-0.51%
2020/11/11	0	0.00	3	195.33	195.00	-3	5,885	-0.05%
2020/11/10	6	192.50	0	0.00	193.00	6	5,866	0.10%
2020/11/09	0	0.00	3.1	197.66	197.50	-3.1	5,906	-0.05%
2020/11/06	10	190.00	11	193.68	194.50	-1	6,009	-0.02%
2020/11/05	1	188.50	0	0.00	189.50	1	5,996	0.02%
2020/11/04	2	188.53	1	191.50	192.00	1	5,991	0.02%
2020/11/03	1	189.00	0	0.00	188.00	1	6,046	0.02%
2020/11/02	10	185.55	1	186.00	188.00	9	6,107	0.15%
2020/10/30	9	190.83	0	0.00	190.00	9	6,184	0.15%
2020/10/29	8	195.75	2	196.25	195.00	6	6,153	0.10%
2020/10/28	3	200.50	5.6	200.82	200.50	-2.6	6,284	-0.04%
2020/10/27	2	201.00	20	200.68	203.00	-18	6,435	-0.28%
2020/10/23	5	192.40	0	0.00	192.00	5	6,806	0.07%
2020/10/22	1	194.50	0	0.00	194.50	1	6,914	0.01%
2020/10/21	0	0.00	2	198.00	196.50	-2	7,035	-0.03%
2020/10/20	1	196.00	0	0.00	196.50	1	7,119	0.01%
2020/10/19	0.1	196.50	5	197.20	196.50	-4.9	7,184	-0.07%
2020/10/16	0	0.00	8	195.50	195.00	-8	7,338	-0.11%
2020/10/14	0	0.00	4	195.25	194.00	-4	7,457	-0.05%
2020/10/13	0	0.00	5	193.50	194.50	-5	7,575	-0.07%
2020/10/12	0	0.00	3	195.00	196.00	-3	7,604	-0.04%
2020/10/08	0	0.00	4	192.75	193.00	-4	7,574	-0.05%
2020/10/06	0	0.00	1	191.00	191.50	-1	7,633	-0.01%
2020/10/05	0	0.00	4	190.75	189.50	-4	7,735	-0.05%
2020/09/30	0	0.00	9	188.50	189.00	-9	7,780	-0.12%
2020/09/29	1	184.00	4	184.88	185.00	-3	7,853	-0.04%
2020/09/28	1	178.00	0	0.00	182.50	1	7,926	0.01%
2020/09/25	4	178.75	0	0.00	176.50	4	8,133	0.05%
2020/09/24	4	181.13	1.1	184.36	183.00	2.9	8,207	0.04%
2020/09/23	1	185.00	0	0.00	185.00	1	8,252	0.01%
2020/09/22	6	186.17	0	0.00	185.50	6	8,288	0.07%
2020/09/21	2	190.25	0	0.00	190.00	2	8,367	0.02%
2020/09/18	2	189.00	1	190.00	191.00	1	8,586	0.01%
2020/09/16	0	0.00	3	190.67	191.00	-3	8,829	-0.03%
2020/09/15	0	0.00	2	190.50	188.50	-2	8,983	-0.02%
2020/09/14	0	0.00	1	190.00	189.00	-1	9,198	-0.01%
2020/09/11	0	0.00	1	186.00	187.50	-1	9,408	-0.01%
2020/09/10	0	0.00	2	184.50	185.50	-2	9,502	-0.02%
2020/09/08	0	0.00	1	183.00	184.50	-1	9,664	-0.01%
2020/09/07	4	180.88	0	0.00	182.00	4	9,760	0.04%
2020/09/04	21	185.43	1	188.00	186.00	20	9,838	0.20%
2020/09/03	2	190.75	1	192.50	191.50	1	9,881	0.01%
2020/09/02	7	189.07	1	193.00	189.50	6	10,189	0.06%
2020/09/01	4	187.50	4	191.13	190.50	0	10,200	0.00%
2020/08/31	3	190.67	2	195.00	189.00	1	10,210	0.01%
2020/08/28	1.1	191.68	31	192.52	194.00	-29.9	10,300	-0.29%
2020/08/27	2	192.50	0	0.00	193.50	2	10,476	0.02%
2020/08/26	1	197.00	0	0.00	197.00	1	10,533	0.01%
2020/08/25	30	196.00	1	200.50	195.50	29	10,654	0.27%
2020/08/24	1	195.50	4	195.75	197.00	-3	10,689	-0.03%
2020/08/21	5	190.40	5	194.60	191.00	0	10,666	0.00%
2020/08/20	11	192.59	57	190.39	190.50	-46	10,526	-0.44%
2020/08/18	1	202.00	0	0.00	201.50	1	10,373	0.01%
2020/08/14	0	0.00	33	202.00	201.50	-33	10,369	-0.32%
2020/08/12	36	194.57	0	0.00	198.50	36	10,322	0.35%
2020/08/11	5	200.50	51	200.06	199.50	-46	10,220	-0.45%
2020/08/07	4	200.50	0	0.00	200.50	4	10,186	0.04%
2020/08/06	3	203.50	20	205.00	204.50	-17	10,203	-0.17%
2020/08/05	2	204.00	1	205.00	204.50	1	10,186	0.01%
2020/08/04	4	205.63	2	206.50	207.50	2	10,090	0.02%
2020/08/03	0	0.00	2	205.25	202.50	-2	9,991	-0.02%
2020/07/31	0	0.00	2	201.75	200.00	-2	9,801	-0.02%
2020/07/30	139	196.97	4	198.88	197.50	135	9,591	1.41%	大買/鉅額交易
2020/07/29	1	185.00	11	191.59	191.00	-10	9,357	-0.11%
2020/07/28	101	190.49	105	188.53	187.00	-4	9,273	-0.04%	大買/大賣/
2020/07/27	100	189.00	124	187.54	188.50	-24	9,361	-0.26%	大賣/
2020/07/24	4	186.13	6	187.00	184.50	-2	9,299	-0.02%
2020/07/22	0	0.00	4	191.25	192.50	-4	9,198	-0.04%
2020/07/21	0	0.00	5	187.60	185.50	-5	9,011	-0.06%
2020/07/20	1	179.50	0	0.00	182.00	1	8,932	0.01%
2020/07/17	0	0.00	8	185.50	184.00	-8	8,887	-0.09%
2020/07/16	0	0.00	1	182.50	185.00	-1	8,791	-0.01%
2020/07/15	0	0.00	1	186.00	184.50	-1	8,756	-0.01%
2020/07/14	1	184.00	0	0.00	185.00	1	8,739	0.01%
2020/07/13	0.1	186.00	1	184.00	186.50	-0.9	8,712	-0.01%
2020/07/10	2	182.50	7	183.36	183.50	-5	8,784	-0.06%
2020/07/09	1.1	181.36	4	182.25	180.50	-2.9	8,750	-0.03%
2020/07/08	1	179.50	2	180.00	179.50	-1	8,643	-0.01%
2020/07/07	1.1	174.95	4	177.00	175.00	-2.9	8,588	-0.03%
2020/07/06	9.1	176.88	5	177.10	176.50	4.1	8,511	0.05%
2020/07/03	1	167.50	4	169.25	169.50	-3	8,319	-0.04%
2020/07/02	2	164.25	1	166.00	165.50	1	8,224	0.01%
2020/07/01	0	0.00	9	170.17	169.50	-9	8,169	-0.11%
2020/06/30	3.1	167.98	1	170.00	167.50	2.1	8,096	0.03%
2020/06/29	1	169.50	1	169.00	168.50	0	8,034	0.00%
2020/06/24	1.2	168.33	1	171.50	168.00	0.2	7,845	0.00%
2020/06/23	20	168.50	4	169.00	170.00	16	7,789	0.21%
2020/06/22	3	169.00	7	167.07	169.00	-4	7,631	-0.05%
2020/06/19	0.2	166.00	11.5	165.87	166.50	-11.3	7,541	-0.15%
2020/06/18	0.1	162.00	3	162.33	162.50	-2.9	7,329	-0.04%
2020/06/17	2	157.25	8	158.31	159.00	-6	7,188	-0.08%
2020/06/16	0	0.00	3	157.17	157.00	-3	7,248	-0.04%
2020/06/15	2	154.00	0	0.00	153.00	2	7,265	0.03%
2020/06/12	2	154.00	3	154.67	155.00	-1	7,240	-0.01%
2020/06/11	2	159.00	0	0.00	156.50	2	7,220	0.03%
2020/06/10	0	0.00	3	161.67	160.50	-3	7,181	-0.04%
2020/06/09	2	162.75	6	161.08	159.00	-4	7,355	-0.05%
2020/06/08	1	154.50	5	154.60	155.00	-4	7,223	-0.06%
2020/06/04	7	152.00	2	153.00	152.50	5	7,195	0.07%
2020/06/03	0	0.00	10	149.75	151.50	-10	7,156	-0.14%
2020/06/02	0	0.00	3	145.00	145.00	-3	6,973	-0.04%
2020/06/01	0	0.00	2	142.50	144.00	-2	6,888	-0.03%
2020/05/27	1	140.00	40	140.50	141.00	-39	6,761	-0.58%
2020/05/26	0	0.00	5	140.50	140.00	-5	6,808	-0.07%
2020/05/22	45	138.06	0	0.00	138.00	45	6,852	0.66%
2020/05/21	1	141.50	1	142.00	141.50	0	6,869	0.00%
2020/05/20	2	141.25	2	140.50	141.00	0	6,857	0.00%
2020/05/19	0	0.00	2	140.50	141.00	-2	6,855	-0.03%
2020/05/18	2	138.25	0	0.00	137.00	2	6,816	0.03%
2020/05/15	4	137.88	1	139.00	138.50	3	6,829	0.04%
2020/05/14	3	141.17	3	141.67	140.00	0	6,788	0.00%
2020/05/13	0	0.00	3	140.17	140.50	-3	6,751	-0.04%
2020/05/12	6	137.67	0	0.00	137.00	6	6,687	0.09%
2020/05/11	0	0.00	2	141.25	140.00	-2	6,679	-0.03%
2020/05/08	0	0.00	4	140.50	140.00	-4	6,704	-0.06%
2020/05/06	3	137.67	1	138.50	138.50	2	6,732	0.03%
2020/05/05	1	139.00	7	138.79	139.00	-6	6,692	-0.09%
2020/05/04	15	136.20	0	0.00	136.00	15	6,700	0.22%
2020/04/30	6	140.17	29	140.62	140.00	-23	6,627	-0.35%
2020/04/29	0	0.00	11	136.55	138.00	-11	6,460	-0.17%
2020/04/28	0	0.00	1	134.00	135.00	-1	6,480	-0.02%
2020/04/27	6	133.42	9	134.17	133.50	-3	6,652	-0.05%
2020/04/24	2	130.50	2	130.50	131.00	0	6,727	0.00%
2020/04/23	1	129.50	2	132.75	129.50	-1	6,769	-0.01%
2020/04/22	1	128.00	0	0.00	131.00	1	6,800	0.01%
2020/04/21	3	130.00	1	131.50	128.50	2	6,834	0.03%
2020/04/20	17	131.38	1	131.50	131.00	16	6,824	0.23%
2020/04/17	1	137.00	3	135.83	134.50	-2	6,786	-0.03%
2020/04/16	3	133.67	2	135.00	134.00	1	6,778	0.01%
2020/04/15	1	134.00	14	136.11	136.50	-13	6,857	-0.19%
2020/04/14	2	131.00	9	129.89	132.00	-7	6,752	-0.10%
2020/04/13	10	126.10	0	0.00	125.00	10	6,728	0.15%
2020/04/10	2	127.50	6	128.67	128.00	-4	6,762	-0.06%
2020/04/09	2	124.50	10	125.65	125.00	-8	6,768	-0.12%
2020/04/08	2	124.75	7	124.43	125.00	-5	6,739	-0.07%
2020/04/07	1	121.50	2	121.25	121.00	-1	6,709	-0.01%
2020/04/06	6	117.58	1	117.00	119.00	5	6,804	0.07%
2020/04/01	6	119.50	0	0.00	120.00	6	6,727	0.09%
2020/03/27	6	120.33	13	121.12	118.00	-7	6,654	-0.11%
2020/03/26	0	0.00	6	121.00	120.00	-6	6,631	-0.09%
2020/03/25	6	119.00	13.8	119.38	119.00	-7.8	6,698	-0.12%
2020/03/24	2	115.25	1	116.00	115.00	1	6,667	0.01%
2020/03/23	2	111.25	1	111.00	112.50	1	6,714	0.01%
2020/03/20	11	117.14	6	118.00	117.50	5	6,693	0.07%
2020/03/19	7	110.07	4	113.75	111.00	3	6,643	0.05%
2020/03/18	1	115.00	4	117.88	115.00	-3	6,604	-0.05%
2020/03/17	2	118.00	1	118.00	115.50	1	6,554	0.02%
2020/03/16	5	118.30	5	119.60	118.00	0	6,460	0.00%
2020/03/13	10	113.20	1	117.50	120.00	9	6,356	0.14%
2020/03/12	5.5	125.45	1	130.00	123.50	4.5	6,073	0.07%
2020/03/11	2	133.25	0	0.00	133.00	2	5,867	0.03%
2020/03/10	0.2	134.00	0	0.00	133.00	0.2	5,832	0.00%
2020/03/09	7	135.00	0	0.00	133.00	7	5,776	0.12%
2020/03/06	3	139.00	0	0.00	138.50	3	5,654	0.05%
2020/03/05	0	0.00	3	141.83	142.50	-3	5,654	-0.05%
2020/03/03	1	138.00	0	0.00	138.00	1	5,843	0.02%
2020/03/02	11.5	138.72	0	0.00	138.00	11.5	5,835	0.20%
2020/02/27	1	140.00	0	0.00	140.00	1	5,910	0.02%
2020/02/26	3	140.50	1	142.00	142.00	2	5,842	0.03%
2020/02/25	2	141.00	1	140.00	141.00	1	5,806	0.02%
2020/02/24	5	141.50	0	0.00	141.50	5	5,792	0.09%
2020/02/20	0	0.00	3	144.00	144.00	-3	5,860	-0.05%
2020/02/19	0	0.00	1	143.00	143.50	-1	5,833	-0.02%
2020/02/18	1	142.00	0	0.00	142.00	1	5,914	0.02%
2020/02/17	4.5	144.67	0	0.00	144.50	4.5	5,893	0.08%
2020/02/14	0	0.00	1	146.00	146.50	-1	5,939	-0.02%
2020/02/13	1	144.50	2	145.50	145.50	-1	5,910	-0.02%
2020/02/12	2	143.50	1	144.00	144.00	1	5,916	0.02%
2020/02/11	2	142.00	1	143.00	142.50	1	5,928	0.02%
2020/02/10	1	142.00	0	0.00	143.00	1	6,084	0.02%
2020/02/07	2	144.00	0	0.00	143.50	2	6,221	0.03%
2020/02/06	0	0.00	5	146.70	147.00	-5	6,445	-0.08%
2020/02/05	0	0.00	3	144.33	145.50	-3	6,521	-0.05%
2020/02/04	1	141.00	6	143.00	142.50	-5	6,507	-0.08%
2020/02/03	9	139.00	102	138.71	140.50	-93	6,618	-1.41%	大賣/
2020/01/31	5	143.30	0	0.00	143.00	5	6,656	0.08%
2020/01/30	10	144.10	7	147.29	143.00	3	6,897	0.04%
2020/01/20	4	152.50	8	153.38	152.50	-4	6,756	-0.06%
2020/01/17	0	0.00	6	151.58	152.00	-6	6,685	-0.09%
2020/01/16	0	0.00	4	150.50	151.00	-4	6,757	-0.06%
2020/01/15	6	148.58	0	0.00	148.50	6	6,755	0.09%
2020/01/14	0	0.00	1	151.00	151.00	-1	6,760	-0.01%
2020/01/13	1	149.50	0	0.00	149.50	1	6,828	0.01%
2020/01/10	2	150.75	3	153.83	151.00	-1	6,891	-0.01%
2020/01/09	0.1	151.00	12	151.96	152.00	-11.9	6,880	-0.17%
2020/01/08	1	147.50	1	147.00	148.00	0	6,866	0.00%
2020/01/07	4	148.38	4	148.63	149.00	0	6,885	0.00%
2020/01/06	13	148.85	10	148.00	149.00	3	7,018	0.04%
2020/01/03	0	0.00	4	151.50	151.50	-4	7,172	-0.06%
2020/01/02	3	151.17	0	0.00	151.00	3	7,145	0.04%
2019/12/31	1	151.50	2	152.50	151.50	-1	7,212	-0.01%
2019/12/30	6	150.42	30	150.90	152.00	-24	7,322	-0.33%
2019/12/27	0	0.00	18	147.50	148.00	-18	7,179	-0.25%
2019/12/26	2	145.75	1	146.00	146.00	1	7,226	0.01%
2019/12/25	2	146.75	1.1	147.05	147.00	0.9	7,334	0.01%
2019/12/24	6	146.33	1	146.00	146.50	5	7,488	0.07%
2019/12/23	1	147.00	5	148.50	148.50	-4	7,697	-0.05%
2019/12/20	7	147.21	10	147.00	146.50	-3	8,017	-0.04%
2019/12/19	0	0.00	5	150.10	150.50	-5	8,048	-0.06%
2019/12/18	1	150.50	11.1	149.77	150.00	-10.1	8,014	-0.13%
2019/12/17	1	148.00	6	148.42	149.50	-5	8,012	-0.06%
2019/12/16	0	0.00	12	147.46	148.50	-12	7,995	-0.15%
2019/12/13	2	144.50	4	144.75	145.50	-2	7,920	-0.03%
2019/12/12	1	143.00	1	143.50	143.00	0	7,841	0.00%
2019/12/10	2	142.25	1	143.00	142.50	1	7,874	0.01%
2019/12/09	5	143.50	4	142.88	143.00	1	7,882	0.01%
2019/12/05	11	141.05	10	140.00	140.50	1	7,745	0.01%
2019/12/04	2	139.50	0	0.00	140.00	2	7,709	0.03%
2019/11/29	0	0.00	2	141.25	140.00	-2	7,695	-0.03%
2019/11/28	2	141.50	15	141.33	142.00	-13	7,588	-0.17%
2019/11/26	0	0.00	1	139.00	138.50	-1	7,516	-0.01%
2019/11/21	1	136.00	0	0.00	137.50	1	7,509	0.01%
2019/11/20	10	138.00	0	0.00	137.00	10	7,488	0.13%
2019/11/19	14	138.96	11	139.14	139.50	3	7,466	0.04%
2019/11/18	0	0.00	1	135.50	136.50	-1	7,375	-0.01%
2019/11/15	7	133.71	1	134.00	133.50	6	7,406	0.08%
2019/11/14	1	134.50	0	0.00	134.50	1	7,315	0.01%
2019/11/13	7	135.86	1	135.50	135.50	6	7,322	0.08%
2019/11/12	5	137.50	0	0.00	138.50	5	7,271	0.07%
2019/11/11	0	0.00	3	138.50	138.00	-3	7,248	-0.04%
2019/11/08	0	0.00	1	140.50	139.50	-1	7,220	-0.01%
2019/11/07	3.2	138.50	3	137.71	139.50	0.2	7,145	0.00%
2019/11/06	4	141.50	3	143.50	140.50	1	6,929	0.01%
2019/11/05	2	139.25	21	139.86	141.00	-19	6,785	-0.28%
2019/11/04	6	134.50	0.2	135.00	134.50	5.8	6,596	0.09%
2019/11/01	2	133.75	2	134.00	133.50	0	6,568	0.00%
2019/10/31	1	134.50	5	136.30	134.00	-4	6,637	-0.06%
2019/10/30	1.2	134.75	2	134.00	135.50	-0.8	6,636	-0.01%
2019/10/29	15	134.87	2	134.50	134.00	13	6,593	0.20%
2019/10/28	3	140.33	1	139.50	140.50	2	6,289	0.03%
2019/10/25	1	140.00	3	140.17	139.50	-2	6,228	-0.03%
2019/10/24	1	138.50	2	139.25	139.50	-1	6,184	-0.02%
2019/10/23	3	137.33	0	0.00	137.50	3	6,128	0.05%
2019/10/22	3	136.17	16	136.69	136.50	-13	6,120	-0.21%
2019/10/21	0	0.00	2	136.00	136.00	-2	6,087	-0.03%
2019/10/18	3	136.00	13	135.42	136.50	-10	5,989	-0.17%
2019/10/16	5	132.50	1	133.50	132.50	4	5,939	0.07%
2019/10/15	0	0.00	2	133.00	133.00	-2	5,871	-0.03%
2019/10/14	7	131.86	8	132.19	133.00	-1	5,856	-0.02%
2019/10/09	24	128.06	15	128.50	127.00	9	5,664	0.16%
2019/10/08	4	131.88	0	0.00	131.50	4	5,447	0.07%
2019/10/04	4	131.63	2	131.50	131.50	2	5,370	0.04%
2019/10/03	13	133.23	7	133.00	133.00	6	5,228	0.11%
2019/10/02	29	134.81	19	134.47	134.50	10	5,192	0.19%
2019/10/01	2	133.50	0	0.00	134.00	2	5,106	0.04%
2019/09/27	7.8	132.30	1	133.00	132.50	6.8	4,987	0.14%
2019/09/26	8	134.44	2	134.50	134.00	6	4,848	0.12%
2019/09/25	41	137.79	1	137.00	136.00	40	4,679	0.85%
2019/09/24	13	143.81	0	0.00	143.00	13	4,409	0.29%
2019/09/23	2	145.50	0	0.00	146.00	2	4,318	0.05%
2019/09/20	0	0.00	1	147.00	145.50	-1	4,329	-0.02%
2019/09/19	0	0.00	18	148.64	148.50	-18	4,250	-0.42%
2019/09/18	1	147.00	1	147.00	146.50	0	4,300	0.00%
2019/09/16	5	145.70	2	145.75	147.00	3	4,436	0.07%
2019/09/12	1	147.50	2	147.25	145.50	-1	4,407	-0.02%
2019/09/11	3	145.17	0	0.00	146.00	3	4,530	0.07%
2019/09/09	0	0.00	1	148.50	147.50	-1	4,559	-0.02%
2019/09/06	1	148.00	1	148.00	148.50	0	4,603	0.00%
2019/09/05	1	146.50	0	0.00	147.50	1	4,620	0.02%
2019/09/04	2	145.75	0	0.00	145.50	2	4,576	0.04%
2019/09/03	0	0.00	2	146.50	146.00	-2	4,592	-0.04%
2019/09/02	0	0.00	1	147.00	146.00	-1	4,626	-0.02%
2019/08/29	2	143.75	0	0.00	143.50	2	4,697	0.04%
2019/08/28	2	145.00	0	0.00	144.50	2	4,739	0.04%
2019/08/26	25	145.36	15	145.00	145.00	10	4,872	0.21%
2019/08/23	1	148.00	1	148.50	148.50	0	4,880	0.00%
2019/08/22	10	151.00	9	150.00	149.50	1	4,935	0.02%
2019/08/21	0	0.00	1	151.50	150.00	-1	5,274	-0.02%
2019/08/20	1	151.00	4	151.50	152.00	-3	5,325	-0.06%
2019/08/16	5	146.40	0	0.00	146.50	5	5,531	0.09%
2019/08/15	1	146.50	0	0.00	147.50	1	5,577	0.02%
2019/08/14	0	0.00	1	150.00	149.00	-1	5,652	-0.02%
2019/08/12	1	150.00	0	0.00	149.00	1	5,746	0.02%
2019/08/08	0	0.00	11	150.55	150.50	-11	5,799	-0.19%
2019/08/06	6	145.33	0	0.00	148.50	6	5,902	0.10%
2019/08/05	8	149.06	0	0.00	148.50	8	5,832	0.14%
2019/08/02	6	148.50	0	0.00	152.50	6	5,845	0.10%
2019/08/01	102	152.95	9	154.06	153.00	93	5,810	1.60%	大買/
2019/07/31	0	0.00	6	151.17	151.50	-6	5,702	-0.11%
2019/07/26	2	148.50	0	0.00	150.50	2	5,906	0.03%
2019/07/25	1	149.50	0	0.00	149.50	1	5,956	0.02%
2019/07/24	2	150.50	3	151.67	151.50	-1	5,931	-0.02%
2019/07/23	1	148.00	0	0.00	149.50	1	5,877	0.02%
2019/07/22	2	148.50	0	0.00	148.00	2	5,862	0.03%
2019/07/19	1	149.00	0.2	148.00	148.00	0.8	5,882	0.01%
2019/07/18	8	147.75	0	0.00	147.50	8	5,889	0.14%
2019/07/17	5	150.60	0	0.00	150.00	5	5,804	0.09%
2019/07/16	1	152.50	0	0.00	154.50	1	5,759	0.02%
2019/07/15	0	0.00	1	154.50	154.50	-1	5,707	-0.02%
2019/07/11	2	153.00	2	153.00	152.00	0	5,683	0.00%
2019/07/10	0	0.00	0.1	152.00	151.50	-0.1	5,659	0.00%
2019/07/09	8	151.81	1	151.00	151.00	7	5,691	0.12%
2019/07/05	4	154.13	1	154.50	155.00	3	5,834	0.05%
2019/07/04	0	0.00	1	155.00	155.00	-1	5,949	-0.02%
2019/07/03	4	152.63	0	0.00	152.00	4	5,980	0.07%
2019/07/01	0	0.00	5	159.60	160.50	-5	6,084	-0.08%
2019/06/28	2	157.00	0.1	157.00	157.50	1.9	6,021	0.03%
2019/06/27	0	0.00	4	156.75	156.00	-4	6,059	-0.07%
2019/06/25	2	156.00	0	0.00	155.00	2	6,109	0.03%
2019/06/24	1	159.00	0	0.00	158.50	1	6,069	0.02%
2019/06/20	1	159.00	4	158.88	159.00	-3	5,974	-0.05%
2019/06/19	0	0.00	8	157.19	158.00	-8	6,030	-0.13%
2019/06/17	0	0.00	1	153.00	153.00	-1	6,239	-0.02%
2019/06/14	4	149.25	0	0.00	148.00	4	6,291	0.06%
2019/06/12	0	0.00	1	152.00	151.50	-1	6,386	-0.02%
2019/06/11	1	152.50	0	0.00	151.00	1	6,477	0.02%
2019/06/10	0	0.00	2	151.75	151.50	-2	6,602	-0.03%
2019/06/06	0	0.00	1	148.00	148.00	-1	6,907	-0.01%
2019/06/05	0	0.00	1	151.50	146.00	-1	6,915	-0.01%
2019/06/03	0	0.00	3	145.67	148.00	-3	6,907	-0.04%
2019/05/30	1	141.50	4	143.25	142.50	-3	6,859	-0.04%
2019/05/28	1	140.00	0	0.00	138.00	1	7,099	0.01%
2019/05/27	2	140.50	0	0.00	140.00	2	6,841	0.03%
2019/05/23	4	136.75	0	0.00	136.50	4	6,779	0.06%
2019/05/22	3	140.83	0	0.00	140.50	3	6,709	0.04%
2019/05/20	2	142.50	5	142.00	145.00	-3	6,728	-0.04%
2019/05/17	4	144.25	1	142.50	142.50	3	6,712	0.04%
2019/05/16	7	145.64	1	148.50	144.00	6	6,741	0.09%
2019/05/15	1	147.50	0	0.00	147.50	1	6,796	0.01%
2019/05/14	1	148.50	0	0.00	149.00	1	6,880	0.01%
2019/05/13	1	150.00	0	0.00	150.00	1	6,851	0.01%
2019/05/10	5	150.20	0	0.00	150.50	5	6,939	0.07%
2019/05/09	4	151.75	1	151.00	151.00	3	6,955	0.04%
2019/05/08	0	0.00	1	157.00	155.50	-1	6,990	-0.01%
2019/05/06	10	154.35	53	154.03	153.50	-43	7,030	-0.61%
2019/05/02	3	158.33	5	161.50	159.50	-2	7,058	-0.03%
2019/04/25	0	0.00	1	162.50	162.50	-1	7,395	-0.01%
2019/04/24	18	159.28	0	0.00	160.00	18	7,468	0.24%
2019/04/23	1	159.50	0	0.00	160.50	1	7,710	0.01%
2019/04/19	2	159.00	0	0.00	159.00	2	7,897	0.03%
2019/04/18	36	161.24	0	0.00	161.00	36	8,008	0.45%
2019/04/17	2	162.25	2	162.00	162.00	0	8,229	0.00%
2019/04/15	2	161.75	0	0.00	162.00	2	8,716	0.02%
2019/04/11	2	164.25	1	165.00	165.50	1	8,791	0.01%
2019/04/10	0	0.00	3	165.17	166.00	-3	8,729	-0.03%
2019/04/08	0	0.00	13	164.04	165.00	-13	8,634	-0.15%
2019/04/03	0	0.00	2	160.50	160.00	-2	8,495	-0.02%
2019/04/01	6	156.25	1	157.00	156.00	5	8,408	0.06%
2019/03/29	4	158.13	0	0.00	159.00	4	8,306	0.05%
2019/03/27	0	0.00	1	162.50	162.50	-1	8,437	-0.01%
2019/03/26	1	160.00	2	160.75	162.00	-1	8,422	-0.01%
2019/03/25	1	156.00	0	0.00	156.00	1	8,371	0.01%
2019/03/21	0	0.00	21	159.95	160.50	-21	8,304	-0.25%
2019/03/20	0	0.00	5	155.60	155.50	-5	8,223	-0.06%
2019/03/19	0	0.00	4	153.63	154.50	-4	8,133	-0.05%
2019/03/18	1	151.00	3	151.17	151.50	-2	8,092	-0.02%
2019/03/15	0	0.00	3	149.50	149.00	-3	8,039	-0.04%
2019/03/14	0	0.00	2	149.50	150.00	-2	7,943	-0.03%
2019/03/13	5	147.20	6	147.25	148.00	-1	7,944	-0.01%
2019/03/12	19	145.87	0	0.00	144.00	19	7,799	0.24%
2019/03/08	7	150.86	0	0.00	150.50	7	7,599	0.09%
2019/03/06	1	152.50	0	0.00	154.50	1	7,897	0.01%
2019/03/05	6	153.75	0	0.00	153.50	6	7,930	0.08%
2019/03/04	1	157.50	9	158.11	157.00	-8	7,920	-0.10%
2019/02/27	0	0.00	4	154.25	153.50	-4	7,718	-0.05%
2019/02/26	4	153.38	1	153.00	152.50	3	7,707	0.04%
2019/02/25	1	154.50	0	0.00	154.00	1	7,714	0.01%
2019/02/22	1	153.50	1	154.00	154.00	0	7,763	0.00%
2019/02/21	0	0.00	4	155.13	155.00	-4	7,759	-0.05%
2019/02/20	2	154.50	10	155.60	154.50	-8	7,734	-0.10%
2019/02/19	4	152.00	22	152.05	152.50	-18	7,654	-0.24%
2019/02/18	1	154.00	1	154.50	154.00	0	7,663	0.00%
2019/02/15	0	0.00	6.5	154.96	155.00	-6.5	7,685	-0.08%
2019/02/14	0	0.00	6	155.58	154.50	-6	7,670	-0.08%
2019/02/12	1	152.50	6	153.08	153.00	-5	7,515	-0.07%
2019/02/11	1	151.00	3	152.17	151.50	-2	7,536	-0.03%
2019/01/30	1	149.50	36	149.40	151.00	-35	7,521	-0.47%
2019/01/29	2	148.75	0	0.00	149.00	2	7,570	0.03%
2019/01/28	2	151.50	8	153.00	152.00	-6	7,533	-0.08%
2019/01/25	1	154.50	12	154.42	154.00	-11	7,685	-0.14%
2019/01/24	0	0.00	3	152.83	152.50	-3	7,789	-0.04%
2019/01/23	0	0.00	3	149.50	149.50	-3	8,076	-0.04%
2019/01/22	6	152.00	12	151.38	151.50	-6	8,212	-0.07%
2019/01/21	1	152.00	3.2	151.93	152.00	-2.2	8,306	-0.03%
2019/01/18	0	0.00	7.3	150.21	150.50	-7.3	8,328	-0.09%
2019/01/17	6	151.50	3	150.50	150.00	3	8,329	0.04%
2019/01/16	1	150.00	3	149.50	149.50	-2	8,293	-0.02%
2019/01/15	0	0.00	41	147.04	150.00	-41	8,237	-0.50%
2019/01/14	1	141.00	0	0.00	142.00	1	8,030	0.01%
2019/01/10	1	142.50	4	144.00	145.00	-3	7,900	-0.04%
2019/01/09	12	141.54	31	144.06	144.50	-19	7,862	-0.24%
2019/01/08	21	140.98	10	140.25	140.50	11	7,698	0.14%
2019/01/07	0	0.00	16	135.84	138.00	-16	7,555	-0.21%
2019/01/04	0	0.00	6	131.33	131.00	-6	7,460	-0.08%
2019/01/03	0	0.00	2	129.50	130.00	-2	7,520	-0.03%
2019/01/02	1	129.00	0	0.00	127.00	1	7,561	0.01%
2018/12/27	1	127.50	3	128.00	127.50	-2	7,887	-0.03%
2018/12/26	7	126.50	0	0.00	126.00	7	7,971	0.09%
2018/12/25	1	126.00	0	0.00	127.00	1	8,121	0.01%
2018/12/22	1	126.50	0	0.00	128.50	1	8,506	0.01%
2018/12/21	9	129.22	2	130.50	128.00	7	9,013	0.08%
2018/12/20	0	0.00	9	133.22	133.00	-9	9,149	-0.10%
2018/12/19	0	0.00	1	132.50	132.50	-1	9,063	-0.01%
2018/12/18	2	131.25	6	131.42	132.00	-4	9,055	-0.04%
2018/12/17	4	130.75	10	130.50	131.00	-6	9,118	-0.07%
2018/12/14	15	130.90	4	131.00	131.50	11	9,179	0.12%
2018/12/13	22	131.23	12	130.25	131.00	10	9,134	0.11%
2018/12/12	0.3	129.00	1	129.50	128.50	-0.7	9,064	-0.01%
2018/12/11	0	0.00	1	128.00	128.00	-1	9,172	-0.01%
2018/12/10	10	127.65	0	0.00	126.50	10	9,250	0.11%
2018/12/07	0	0.00	2	127.50	127.50	-2	9,297	-0.02%
2018/12/06	3	126.00	0	0.00	127.50	3	9,369	0.03%
2018/12/05	0	0.00	1	128.00	129.00	-1	9,360	-0.01%
2018/12/04	0.5	129.50	4	129.75	130.00	-3.5	9,435	-0.04%
2018/12/03	3	130.17	0	0.00	130.00	3	9,468	0.03%
2018/11/30	2	128.25	3	130.00	130.00	-1	9,397	-0.01%
2018/11/29	2	129.25	7	130.36	128.50	-5	9,248	-0.05%
2018/11/28	5	127.60	6	128.50	128.00	-1	9,158	-0.01%
2018/11/27	1	125.50	4	126.00	126.50	-3	9,194	-0.03%
2018/11/26	0	0.00	2	122.00	122.00	-2	9,369	-0.02%
2018/11/23	5	118.90	0	0.00	120.00	5	9,678	0.05%
2018/11/22	4	122.63	0	0.00	121.00	4	10,201	0.04%
2018/11/21	2	123.50	0	0.00	125.50	2	10,420	0.02%
2018/11/20	2	125.75	0	0.00	125.50	2	10,316	0.02%
2018/11/14	1	128.00	0	0.00	130.00	1	10,159	0.01%
2018/11/13	3	125.50	2	127.25	129.00	1	10,116	0.01%
2018/11/12	0	0.00	2	129.75	128.50	-2	10,074	-0.02%
2018/11/09	3	129.00	3	130.00	128.00	0	10,063	0.00%
2018/11/08	0	0.00	2	130.50	130.00	-2	10,040	-0.02%
2018/11/07	6	128.17	9	128.83	130.00	-3	10,001	-0.03%
2018/11/06	8	126.38	6	127.50	127.50	2	9,993	0.02%
2018/11/05	13	128.31	10	129.25	129.00	3	9,888	0.03%
2018/11/02	7	128.93	3	129.00	129.00	4	9,831	0.04%
2018/11/01	1	129.50	5	131.00	130.00	-4	9,705	-0.04%
2018/10/31	0	0.00	23	129.15	130.00	-23	9,490	-0.24%
2018/10/30	0	0.00	6	123.67	125.00	-6	9,097	-0.07%
2018/10/29	2	119.50	0	0.00	119.50	2	8,878	0.02%
2018/10/26	3.1	121.18	11	123.41	121.50	-7.9	8,811	-0.09%
2018/10/25	9	121.56	1	122.00	121.50	8	8,785	0.09%
2018/10/24	4	119.75	2	123.00	123.00	2	8,712	0.02%
2018/10/23	5	120.50	2	120.75	120.00	3	8,660	0.03%
2018/10/22	0	0.00	4	121.25	122.50	-4	8,704	-0.05%
2018/10/19	3.4	119.05	5	118.70	118.50	-1.7	8,672	-0.02%
2018/10/18	1	118.00	1	118.00	119.50	0	8,657	0.00%
2018/10/17	2	119.00	3	119.50	117.00	-1	8,641	-0.01%
2018/10/16	2	118.25	3	119.00	119.00	-1	8,558	-0.01%
2018/10/15	4	117.63	2.4	118.64	117.00	1.6	8,498	0.02%
2018/10/12	4	118.00	19	115.95	118.50	-15	8,417	-0.18%
2018/10/11	8	110.88	4	111.25	111.50	4	8,264	0.05%
2018/10/09	1	116.00	11	117.82	117.50	-10	8,067	-0.12%
2018/10/08	6	115.83	2	115.25	114.50	4	8,002	0.05%
2018/10/05	16	117.78	7	118.07	118.50	9	7,868	0.11%
2018/10/04	4	123.38	2	123.75	123.50	2	7,750	0.03%
2018/10/03	7	125.43	2	125.00	125.00	5	7,668	0.07%
2018/10/02	5	127.40	6	130.17	128.00	-1	7,578	-0.01%
2018/10/01	12	130.29	4	131.00	129.50	8	7,478	0.11%
2018/09/28	11	129.32	15	130.57	131.00	-4	7,307	-0.05%
2018/09/27	3	125.33	13	125.27	125.50	-10	6,958	-0.14%
2018/09/20	0	0.00	1	121.00	120.00	-1	6,626	-0.02%
2018/09/19	0	0.00	3	120.00	119.50	-3	6,571	-0.05%
2018/09/17	3	120.00	2	117.50	120.00	1	6,529	0.02%
2018/09/14	3	117.00	0	0.00	116.50	3	6,406	0.05%
2018/09/13	3	116.00	0	0.00	116.00	3	6,389	0.05%
2018/09/12	6	116.50	0	0.00	116.50	6	6,347	0.09%
2018/09/11	4	119.25	2	120.00	118.50	2	6,300	0.03%
2018/09/10	0	0.00	11	118.27	119.50	-11	6,288	-0.17%
2018/09/07	0	0.00	1	120.00	120.50	-1	6,297	-0.02%
2018/09/06	2	121.00	0	0.00	121.50	2	6,211	0.03%
2018/09/05	0	0.00	3	123.50	122.00	-3	6,193	-0.05%
2018/09/04	6	123.00	2	123.75	124.00	4	6,157	0.06%
2018/09/03	2	121.00	43	120.64	121.50	-41	6,137	-0.67%
2018/08/31	6	122.17	33	121.68	123.00	-27	6,083	-0.44%
2018/08/30	3	120.17	9	123.00	121.00	-6	5,859	-0.10%
2018/08/29	43	118.00	11	116.59	118.50	32	5,525	0.58%
2018/08/28	5	108.90	16	109.53	112.00	-11	4,938	-0.22%
2018/08/24	3	105.00	0	0.00	104.50	3	4,706	0.06%
2018/08/23	0	0.00	1	106.50	106.50	-1	4,798	-0.02%
2018/08/16	3	103.33	0	0.00	103.00	3	4,784	0.06%
2018/08/14	0	0.00	4	105.88	106.50	-4	4,780	-0.08%
2018/08/13	9	105.89	0	0.00	105.00	9	4,806	0.19%
2018/08/10	2	106.50	0	0.00	106.00	2	4,780	0.04%
2018/08/09	5	108.10	4	108.00	108.00	1	4,758	0.02%
2018/08/08	1	109.00	2	108.75	109.50	-1	4,738	-0.02%
2018/08/07	0	0.00	6	107.58	108.00	-6	4,754	-0.13%
2018/08/06	1	107.50	0	0.00	107.00	1	4,773	0.02%
2018/08/02	0	0.00	12	107.33	106.50	-12	4,838	-0.25%
2018/08/01	10	106.90	2	106.25	107.50	8	4,820	0.17%
2018/07/30	8	105.94	0	0.00	104.50	8	4,968	0.16%
2018/07/27	2	105.50	7	107.29	108.00	-5	4,951	-0.10%
2018/07/24	1	104.00	1	104.50	104.50	0	5,268	0.00%
2018/07/23	0	0.00	1	104.00	104.00	-1	5,378	-0.02%
2018/07/20	1	104.00	1	104.00	103.50	0	5,499	0.00%
2018/07/18	2	104.00	8	104.75	105.00	-6	5,671	-0.11%
2018/07/17	1	102.00	0	0.00	102.00	1	5,749	0.02%
2018/07/16	2	104.00	0	0.00	104.00	2	5,822	0.03%
2018/07/13	1	103.50	4	104.38	105.00	-3	5,909	-0.05%
2018/07/11	3	102.00	1	102.50	102.50	2	5,949	0.03%
2018/07/10	0	0.00	1	102.00	102.50	-1	5,980	-0.02%
2018/07/09	0	0.00	1	103.50	102.00	-1	6,078	-0.02%
2018/07/06	2	99.10	1	99.80	99.20	1	6,187	0.02%
2018/07/05	7	98.76	4	100.23	98.90	3	6,144	0.05%
2018/07/04	0	0.00	2	101.50	101.50	-2	6,001	-0.03%
2018/07/03	2	104.50	0	0.00	104.00	2	5,982	0.03%
2018/07/02	6	104.67	0	0.00	104.50	6	5,999	0.10%
2018/06/29	1	107.00	1	109.50	109.50	0	5,980	0.00%
2018/06/28	1	107.50	0	0.00	107.00	1	5,902	0.02%
2018/06/27	5	107.40	1	108.00	107.50	4	5,882	0.07%
2018/06/26	2	108.00	1	109.50	108.00	1	5,854	0.02%
2018/06/25	3	110.00	1	110.00	110.00	2	5,815	0.03%
2018/06/22	3	111.00	0	0.00	110.50	3	5,854	0.05%
2018/06/20	2	110.75	1	111.00	111.00	1	5,962	0.02%
2018/06/19	9	110.61	0	0.00	110.50	9	6,028	0.15%
2018/06/15	0	0.00	1	113.50	113.50	-1	6,015	-0.02%
2018/06/14	1	115.00	0	0.00	114.00	1	6,025	0.02%
2018/06/13	0	0.00	1	117.00	117.00	-1	6,070	-0.02%
2018/06/12	0	0.00	5	116.00	115.00	-5	6,134	-0.08%
2018/06/11	2	116.75	1	116.50	116.50	1	6,112	0.02%
2018/06/08	1	113.00	2	113.50	113.50	-1	6,015	-0.02%
2018/06/07	20	113.95	0	0.00	113.50	20	5,962	0.34%
2018/06/06	0	0.00	1	113.50	113.00	-1	6,038	-0.02%
2018/06/05	3	113.00	1	112.00	112.00	2	6,142	0.03%
2018/06/01	0	0.00	1	114.00	114.50	-1	6,148	-0.02%
2018/05/31	3	112.17	2	111.50	111.00	1	6,123	0.02%
2018/05/30	1	112.00	0	0.00	112.00	1	6,035	0.02%
2018/05/29	0	0.00	1	114.00	114.50	-1	6,049	-0.02%
2018/05/25	1	113.00	3	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	5	112.90	0	0.00	112.50	5	6,122	0.08%
2018/05/22	3	115.33	2	116.50	114.50	1	6,103	0.02%
2018/05/21	0	0.00	4	117.00	117.50	-4	6,146	-0.07%
2018/05/18	0	0.00	3	114.33	114.00	-3	6,069	-0.05%
2018/05/16	1	116.00	0	0.00	115.50	1	6,090	0.02%
2018/05/15	4	115.88	2	116.00	115.00	2	6,121	0.03%
2018/05/14	2	115.00	1	116.00	115.50	1	6,168	0.02%
2018/05/11	1	115.00	8	114.63	114.00	-7	6,146	-0.11%
2018/05/10	6	114.75	2	114.75	115.00	4	6,092	0.07%
2018/05/09	0	0.00	2	113.25	113.00	-2	6,041	-0.03%
2018/05/08	7	115.14	1	114.50	114.50	6	6,026	0.10%
2018/05/07	2	110.75	8	110.88	112.00	-6	5,916	-0.10%
2018/05/04	5	104.30	2	107.00	107.00	3	5,781	0.05%
2018/05/03	11.2	105.00	8	104.44	104.00	3.2	5,706	0.06%
2018/05/02	2	109.50	0	0.00	108.00	2	5,589	0.04%
2018/04/30	15	107.97	5	107.80	108.00	10	5,522	0.18%
2018/04/27	8	109.94	2	110.25	110.00	6	5,526	0.11%
2018/04/26	2	110.50	2	111.25	110.00	0	5,608	0.00%
2018/04/25	7	111.64	4	112.00	111.50	3	5,573	0.05%
2018/04/24	3	110.17	6	111.58	111.50	-3	5,640	-0.05%
2018/04/23	12	116.00	3	114.50	114.50	9	5,572	0.16%
2018/04/20	17	118.38	0	0.00	119.00	17	5,540	0.31%
2018/04/19	2	119.75	11	120.91	120.00	-9	5,458	-0.16%
2018/04/18	2	118.00	1	118.00	120.00	1	5,417	0.02%
2018/04/17	0	0.00	2	119.75	120.00	-2	5,419	-0.04%
2018/04/16	3	121.67	0	0.00	121.50	3	5,386	0.06%
2018/04/13	10.2	121.65	2	120.50	120.50	8.2	5,338	0.15%
2018/04/12	13	123.85	4	123.25	123.50	9	5,212	0.17%
2018/04/11	3	127.50	1	126.50	126.50	2	5,060	0.04%
2018/04/09	1	127.00	0	0.00	127.50	1	5,109	0.02%
2018/04/03	3	128.17	0	0.00	128.00	3	5,119	0.06%
2018/03/30	1.5	130.00	0	0.00	130.00	1.5	5,152	0.03%
2018/03/27	1	130.00	3	130.50	131.50	-2	5,139	-0.04%
2018/03/26	6	126.50	0	0.00	127.00	6	5,070	0.12%
2018/03/23	3	127.33	1	127.00	128.00	2	4,954	0.04%
2018/03/22	8	131.19	0	0.00	130.00	8	4,823	0.17%
2018/03/21	2	132.25	0	0.00	132.50	2	4,751	0.04%
2018/03/20	8	132.13	3	132.50	132.00	5	4,792	0.10%
2018/03/19	8	134.50	0	0.00	134.50	8	4,704	0.17%
2018/03/16	3	135.50	6	135.58	136.00	-3	4,649	-0.06%
2018/03/13	2	136.75	0	0.00	137.00	2	4,595	0.04%
2018/03/12	2	136.00	1	136.00	135.50	1	4,581	0.02%
2018/03/09	6	135.17	1	135.50	135.50	5	4,492	0.11%
2018/03/08	6	137.08	0	0.00	137.00	6	4,425	0.14%
2018/03/07	1	137.50	0	0.00	137.00	1	4,389	0.02%
2018/03/06	1	139.50	0	0.00	140.00	1	4,380	0.02%
2018/03/02	1	138.50	1	139.00	138.00	0	4,494	0.00%
2018/03/01	0	0.00	1	140.00	139.50	-1	4,601	-0.02%
2018/02/27	0	0.00	2	140.50	139.00	-2	4,674	-0.04%
2018/02/26	0	0.00	1	140.50	139.50	-1	4,733	-0.02%
2018/02/23	1	137.50	1	138.00	138.00	0	4,763	0.00%
2018/02/22	2	137.50	1	137.00	137.50	1	4,908	0.02%
2018/02/21	1	137.00	2	137.50	137.50	-1	4,918	-0.02%
2018/02/12	6	135.42	3	135.00	135.00	3	4,873	0.06%
2018/02/09	3	132.17	9	132.17	134.50	-6	4,935	-0.12%
2018/02/08	1	137.50	0	0.00	137.00	1	4,890	0.02%
2018/02/07	2	138.00	3	138.50	137.00	-1	4,959	-0.02%
2018/02/06	12.2	137.23	10	140.75	138.50	2.2	4,932	0.04%
2018/02/05	3	143.83	0	0.00	145.00	3	4,842	0.06%
2018/02/02	0	0.00	0.1	147.50	147.00	-0.1	4,851	0.00%
2018/02/01	0	0.00	1	148.00	147.00	-1	4,923	-0.02%
2018/01/31	2	146.50	3	146.00	147.00	-1	5,023	-0.02%
2018/01/30	0	0.00	1	146.50	146.00	-1	5,010	-0.02%
2018/01/29	3	147.50	1	146.00	146.50	2	5,007	0.04%
2018/01/26	4	147.38	4	147.75	147.50	0	4,981	0.00%
2018/01/25	3	149.33	0	0.00	147.50	3	5,045	0.06%
2018/01/24	3	147.17	2	148.50	148.00	1	5,101	0.02%
2018/01/23	6	148.00	4	147.88	147.50	2	5,113	0.04%
2018/01/22	4	145.63	11	147.91	149.00	-7	4,988	-0.14%
2018/01/19	3	143.83	3	144.17	144.50	0	4,846	0.00%
2018/01/18	0	0.00	6	141.75	143.00	-6	4,788	-0.13%
2018/01/16	1	139.00	3	139.00	140.00	-2	4,687	-0.04%
2018/01/15	1	137.00	0	0.00	137.00	1	4,663	0.02%
2018/01/12	2	136.50	0	0.00	136.50	2	4,699	0.04%
2018/01/11	9.1	136.62	1	136.50	136.50	8.1	4,674	0.17%
2018/01/10	4	138.25	3	138.50	138.50	1	4,667	0.02%
2018/01/09	1	141.00	2	139.50	140.00	-1	4,728	-0.02%
2018/01/08	0	0.00	23	140.91	140.50	-23	4,941	-0.47%
2018/01/05	1	139.50	0	0.00	140.50	1	5,034	0.02%
2018/01/04	5	139.20	0	0.00	139.00	5	5,129	0.10%
2018/01/03	3	138.67	5	139.50	139.00	-2	5,157	-0.04%
2018/01/02	6.1	143.14	0	0.00	141.00	6.1	5,128	0.12%