台達電 (2308)-富邦-台北券商分點個股進出

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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	4.5	390.87	20.1	390.52	394.00	-15.6	7,571	-0.21%
2024/11/21	22	378.30	1.2	378.14	381.00	20.8	7,534	0.28%
2024/11/20	22.9	387.95	1.2	386.89	386.50	21.7	7,441	0.29%
2024/11/19	3.7	383.42	0.1	386.55	388.00	3.6	7,535	0.05%
2024/11/18	7.2	385.84	3.1	386.32	386.50	4.1	7,543	0.05%
2024/11/15	7.7	387.58	3	389.15	386.00	4.6	7,582	0.06%
2024/11/14	12.4	388.49	2.1	389.47	389.00	10.4	7,641	0.14%
2024/11/13	8.8	393.88	16.8	392.46	393.50	-8	7,645	-0.10%
2024/11/12	72.4	400.31	67.9	405.29	397.00	4.4	7,692	0.06%
2024/11/11	23.1	399.31	3.3	399.73	401.00	19.8	7,586	0.26%
2024/11/08	15.6	400.21	4.1	400.11	400.00	11.5	7,706	0.15%
2024/11/07	16.3	400.09	1.1	402.84	399.00	15.2	7,841	0.19%
2024/11/06	3.1	400.54	11.1	401.68	403.00	-8	7,971	-0.10%
2024/11/05	1.7	396.81	18.2	398.21	398.50	-16.5	8,102	-0.20%
2024/11/04	10.9	390.62	7.2	392.67	395.00	3.7	8,386	0.04%
2024/11/01	33.3	390.06	3	393.00	390.50	30.3	8,611	0.35%
2024/10/30	2.4	401.29	22.7	403.15	404.00	-20.3	8,750	-0.23%
2024/10/29	0.7	399.35	4.7	402.65	406.00	-4	8,911	-0.04%
2024/10/28	36.4	403.46	48	408.48	405.00	-11.6	9,072	-0.13%
2024/10/25	0.5	397.76	8.8	399.27	402.00	-8.4	9,079	-0.09%
2024/10/24	1.2	397.61	2.6	395.77	393.50	-1.4	9,179	-0.02%
2024/10/23	7.2	398.85	5.4	398.58	398.50	1.8	9,346	0.02%
2024/10/22	33.1	400.79	9.2	400.81	404.50	23.9	9,460	0.25%
2024/10/21	3.2	400.15	5.5	400.23	400.00	-2.3	9,638	-0.02%
2024/10/18	5.3	400.80	36.7	401.25	402.00	-31.4	9,715	-0.32%
2024/10/17	3.3	388.85	1.6	388.71	392.00	1.7	9,709	0.02%
2024/10/16	12.3	389.64	1.3	390.71	389.00	11	9,732	0.11%
2024/10/15	35.2	397.00	61.2	397.27	398.50	-26	9,728	-0.27%
2024/10/14	7.5	385.11	15.5	385.06	387.50	-8	9,701	-0.08%
2024/10/11	0.6	382.22	3.1	382.11	380.00	-2.6	9,785	-0.03%
2024/10/09	58.3	381.83	55.6	386.46	381.50	2.7	9,933	0.03%
2024/10/08	1.7	375.10	9.6	376.09	382.00	-7.9	10,061	-0.08%
2024/10/07	39.7	367.96	26.1	370.39	372.50	13.6	10,198	0.13%
2024/10/04	61.6	369.16	657	373.05	366.00	-595.4	10,262	-5.80%	大賣/鉅額交易
2024/10/01	4.5	382.12	1	385.50	384.50	3.5	10,168	0.03%
2024/09/30	14.6	387.37	6	393.00	380.50	8.6	10,210	0.08%
2024/09/27	2.1	401.92	11.7	401.70	400.00	-9.5	10,239	-0.09%
2024/09/26	1.4	397.99	4.8	397.72	396.00	-3.4	10,276	-0.03%
2024/09/25	5.1	396.82	9.4	399.17	398.00	-4.3	10,290	-0.04%
2024/09/24	0.1	391.35	5.7	394.61	397.00	-5.6	10,388	-0.05%
2024/09/23	0.1	391.30	6.1	392.09	390.50	-6	10,459	-0.06%
2024/09/20	1.3	393.89	5.1	393.04	387.00	-3.8	10,602	-0.04%
2024/09/19	1.2	389.50	3.7	386.91	391.50	-2.4	10,772	-0.02%
2024/09/18	2.9	380.50	3.2	380.51	380.00	-0.2	10,899	0.00%
2024/09/16	2.1	384.33	0.2	384.50	385.50	2	11,245	0.02%
2024/09/13	2.3	385.31	1.1	385.88	385.00	1.2	11,445	0.01%
2024/09/12	2	382.95	36.6	383.68	389.00	-34.6	11,822	-0.29%
2024/09/11	54.4	364.87	66.1	364.40	364.50	-11.7	11,858	-0.10%
2024/09/10	50.6	368.94	61.3	367.06	369.00	-10.7	11,969	-0.09%
2024/09/09	32.2	362.29	1.1	362.54	362.50	31.1	12,010	0.26%
2024/09/06	5.6	372.39	110.1	373.87	375.50	-104.5	12,102	-0.86%	大賣/鉅額交易
2024/09/05	15.3	373.10	109.2	374.90	369.00	-93.9	12,154	-0.77%	大賣/
2024/09/04	38.8	371.92	8.2	373.39	372.00	30.5	12,210	0.25%
2024/09/03	10.5	394.92	0	393.50	392.50	10.5	12,133	0.09%
2024/09/02	17.4	396.09	9.2	394.74	394.50	8.2	12,204	0.07%
2024/08/30	8.2	402.84	11.2	403.38	399.50	-3	12,314	-0.02%
2024/08/29	6.1	394.86	1	397.50	397.50	5.1	12,348	0.04%
2024/08/28	0.1	397.50	1	396.12	400.50	-1	12,435	-0.01%
2024/08/27	5.2	395.19	4.4	398.01	400.00	0.8	12,725	0.01%
2024/08/26	9.4	397.48	2.5	400.23	395.00	6.9	12,834	0.05%
2024/08/23	7.2	401.08	560.2	401.60	402.00	-553.1	12,905	-4.29%	大賣/鉅額交易
2024/08/22	0.1	400.00	290.4	401.97	402.00	-290.4	13,069	-2.22%	大賣/鉅額交易
2024/08/21	22.2	400.57	13.5	399.41	400.00	8.7	13,296	0.07%
2024/08/20	7.7	404.94	5.2	405.81	402.50	2.4	13,237	0.02%
2024/08/19	0.3	406.38	5.9	406.82	404.50	-5.6	13,330	-0.04%
2024/08/16	2.1	411.97	31.5	412.76	411.00	-29.4	13,363	-0.22%
2024/08/15	4.1	409.39	114	407.24	409.00	-109.9	13,279	-0.83%	大賣/鉅額交易
2024/08/14	2.3	408.02	51.3	408.36	409.00	-49.1	13,290	-0.37%
2024/08/13	8.4	403.61	4.8	401.21	399.50	3.6	13,253	0.03%
2024/08/12	9.5	399.19	46.9	400.94	399.00	-37.4	13,226	-0.28%
2024/08/09	6.4	391.54	20.2	393.22	387.50	-13.8	13,111	-0.11%
2024/08/08	26.5	378.90	34.1	380.81	377.00	-7.6	12,930	-0.06%
2024/08/07	39.6	379.53	14.6	381.64	379.50	24.9	12,816	0.19%
2024/08/06	63	358.20	40	366.71	373.00	23	12,676	0.18%
2024/08/05	49.8	351.87	57.8	351.54	351.00	-8	12,374	-0.06%
2024/08/02	41.7	394.34	10.4	395.95	390.00	31.3	12,095	0.26%
2024/08/01	56.5	421.16	23.2	422.37	424.00	33.4	11,844	0.28%
2024/07/31	13.3	412.00	191.1	411.04	414.50	-177.8	11,706	-1.52%	大賣/鉅額交易
2024/07/30	16.3	396.95	13.4	399.24	400.00	2.8	11,768	0.02%
2024/07/29	14.4	396.85	22.6	399.04	396.00	-8.2	11,820	-0.07%
2024/07/26	10.7	383.92	87.9	382.99	388.00	-77.2	11,765	-0.66%
2024/07/23	17.2	384.81	24.6	388.25	389.50	-7.5	11,693	-0.06%
2024/07/22	41	378.41	60.7	386.84	373.50	-19.7	11,746	-0.17%
2024/07/19	9.8	397.37	7.6	399.08	399.00	2.2	11,627	0.02%
2024/07/18	11.8	399.98	15.5	400.20	401.50	-3.8	11,573	-0.03%
2024/07/17	14.4	411.35	3.4	411.90	411.00	11.1	11,491	0.10%
2024/07/16	154	409.75	11.6	412.59	412.50	142.4	11,483	1.24%	大買/鉅額交易
2024/07/15	70.7	413.91	34	414.75	415.00	36.7	11,559	0.32%
2024/07/12	26.9	424.11	15	425.98	422.00	11.8	11,624	0.10%
2024/07/11	75.3	430.97	31.7	430.03	434.00	43.7	11,595	0.38%
2024/07/10	759	415.34	27.7	418.91	420.50	731.2	11,619	6.29%	大買/鉅額交易
2024/07/09	65.6	408.12	70.1	405.74	410.00	-4.5	11,493	-0.04%
2024/07/08	5.8	397.44	48.7	397.83	402.00	-42.9	11,323	-0.38%
2024/07/05	25.6	386.17	34	390.50	387.00	-8.4	11,237	-0.07%
2024/07/04	12.6	381.13	4.6	384.29	382.00	8	11,163	0.07%
2024/07/03	18.9	381.00	13.2	380.18	379.50	5.7	11,115	0.05%
2024/07/02	11.2	384.04	10.3	385.55	383.00	0.9	11,125	0.01%
2024/07/01	24.5	392.75	14.3	391.30	390.50	10.2	11,049	0.09%
2024/06/28	13	390.51	22.7	393.31	387.50	-9.7	11,059	-0.09%
2024/06/27	6.2	382.47	5.5	385.61	386.50	0.7	11,020	0.01%
2024/06/26	11.2	386.40	7.1	386.73	385.00	4.1	11,092	0.04%
2024/06/25	34.7	378.01	52.3	384.40	387.00	-17.5	11,016	-0.16%
2024/06/24	24.7	375.57	22.1	377.56	376.50	2.6	10,916	0.02%
2024/06/21	37.8	376.96	62.7	380.88	383.00	-24.8	11,037	-0.23%
2024/06/20	13.6	366.97	13.6	366.78	369.50	0	10,927	0.00%
2024/06/19	37.8	365.69	168.3	367.05	367.00	-130.5	11,721	-1.11%	大賣/鉅額交易
2024/06/18	12.8	346.18	10.5	347.91	348.00	2.2	11,846	0.02%
2024/06/17	247.6	358.54	44.4	354.81	352.00	203.2	11,887	1.71%	大買/鉅額交易
2024/06/14	12	351.87	147.7	354.70	353.50	-135.6	11,972	-1.13%	大賣/鉅額交易
2024/06/13	14.6	347.84	70.8	351.08	353.50	-56.2	11,908	-0.47%
2024/06/12	19.7	347.81	51.7	345.58	344.00	-32	11,875	-0.27%
2024/06/11	22.5	335.50	15	340.57	340.50	7.5	11,852	0.06%
2024/06/07	17.3	340.97	17	341.38	345.00	0.2	11,881	0.00%
2024/06/06	13.2	346.16	11.5	347.80	345.00	1.7	11,944	0.01%
2024/06/05	57.8	345.26	39.6	342.15	346.00	18.2	11,985	0.15%
2024/06/04	7.3	337.58	8.3	341.22	336.50	-1	12,343	-0.01%
2024/06/03	3.9	334.94	42	336.27	337.00	-38.1	12,315	-0.31%
2024/05/31	19.4	327.18	4.2	326.66	325.00	15.2	12,302	0.12%
2024/05/30	41	332.03	4.9	331.21	330.00	36.1	12,123	0.30%
2024/05/29	22.1	344.73	21.8	345.15	341.50	0.3	12,215	0.00%
2024/05/28	41.2	349.78	42.1	350.91	346.50	-0.9	12,124	-0.01%
2024/05/27	6.4	339.61	54.9	340.62	346.00	-48.6	12,030	-0.40%
2024/05/24	28.3	328.18	30.1	327.70	328.00	-1.8	11,851	-0.02%
2024/05/23	13.3	330.69	47.1	331.78	329.50	-33.9	11,778	-0.29%
2024/05/22	22.6	325.53	75.8	326.18	327.50	-53.2	11,744	-0.45%
2024/05/21	7.6	319.73	7.3	320.51	318.50	0.3	11,677	0.00%
2024/05/20	13.7	318.30	24.3	318.66	318.00	-10.6	11,705	-0.09%
2024/05/17	41.4	322.44	12.8	324.06	322.50	28.6	11,644	0.25%
2024/05/16	10.6	322.19	7.4	321.88	320.00	3.2	11,623	0.03%
2024/05/15	9.1	320.66	14.6	321.38	319.00	-5.4	11,678	-0.05%
2024/05/14	11	315.73	5.9	316.70	316.00	5.1	11,858	0.04%
2024/05/13	23.3	315.77	7.2	316.42	316.50	16.1	11,891	0.14%
2024/05/10	27	319.13	3	320.32	319.00	24	11,859	0.20%
2024/05/09	8.2	322.71	5.6	324.28	323.00	2.5	11,854	0.02%
2024/05/08	16.8	321.31	1.5	321.20	321.00	15.3	11,988	0.13%
2024/05/07	3	324.99	17.6	324.51	326.00	-14.6	12,034	-0.12%
2024/05/06	48.7	325.02	22.1	324.12	322.00	26.6	12,002	0.22%
2024/05/03	51.3	326.16	94.1	328.27	327.50	-42.8	11,871	-0.36%
2024/05/02	80.9	308.85	29.6	307.61	309.50	51.3	11,660	0.44%
2024/04/30	11.2	322.95	9	322.73	320.50	2.1	11,552	0.02%
2024/04/29	26.8	320.32	33.9	320.57	321.00	-7.1	11,523	-0.06%
2024/04/26	288.4	314.55	26.8	314.59	315.00	261.6	11,528	2.27%	大買/鉅額交易
2024/04/25	4.4	306.39	49.5	308.18	306.00	-45.1	11,440	-0.39%
2024/04/24	191.2	301.46	11.3	302.53	304.00	179.8	11,454	1.57%	大買/鉅額交易
2024/04/23	9.1	298.27	1.3	298.29	297.50	7.7	11,630	0.07%
2024/04/22	180	298.84	3.6	298.88	300.00	176.4	11,707	1.51%	大買/鉅額交易
2024/04/19	31.3	299.82	222.6	298.45	298.50	-191.2	11,655	-1.64%	大賣/鉅額交易
2024/04/18	46.9	304.90	45.3	305.19	309.00	1.5	11,503	0.01%
2024/04/17	21.5	297.91	5.1	299.51	300.50	16.4	11,382	0.14%
2024/04/16	272.4	294.71	45.3	295.68	293.00	227.1	11,428	1.99%	大買/鉅額交易
2024/04/15	22.5	309.89	6.5	309.46	308.00	16.1	11,364	0.14%
2024/04/12	26.8	317.40	12.1	317.37	317.00	14.7	11,250	0.13%
2024/04/11	38.2	319.48	162.4	319.20	319.50	-124.3	11,177	-1.11%	大賣/鉅額交易
2024/04/10	23.5	330.38	29.5	329.46	328.00	-5.9	10,983	-0.05%
2024/04/09	12.7	331.76	6.4	333.60	334.00	6.3	10,950	0.06%
2024/04/08	9.4	336.20	11.1	337.78	334.00	-1.7	10,910	-0.02%
2024/04/03	13.2	332.68	6.4	332.89	332.00	6.9	10,795	0.06%
2024/04/02	8.6	333.55	20.7	338.01	338.00	-12.1	10,773	-0.11%
2024/04/01	59	337.03	11	336.42	334.50	47.9	10,704	0.45%
2024/03/29	17.9	346.75	21.8	347.28	341.00	-3.9	10,582	-0.04%
2024/03/28	31.8	342.66	24.2	344.47	342.50	7.6	10,405	0.07%
2024/03/27	38.2	343.31	19.9	347.38	341.50	18.3	10,303	0.18%
2024/03/26	46.9	345.04	42.2	347.14	343.50	4.7	10,120	0.05%
2024/03/25	176.3	356.96	103.7	356.95	352.50	72.7	9,830	0.74%	大買/大賣/
2024/03/22	153.6	352.54	168.8	355.01	358.00	-15.2	9,577	-0.16%	大買/大賣/
2024/03/21	38.6	331.97	123.1	332.88	338.00	-84.5	8,616	-0.98%	大賣/
2024/03/20	20.1	318.33	15.5	317.76	316.00	4.5	8,247	0.05%
2024/03/19	25.7	315.81	79	316.38	320.00	-53.3	8,104	-0.66%
2024/03/18	14.7	305.03	2.4	304.32	306.00	12.2	7,874	0.16%
2024/03/15	29.9	304.48	26.2	304.92	303.00	3.7	7,937	0.05%
2024/03/14	4.8	310.29	39.1	312.41	310.50	-34.3	7,801	-0.44%
2024/03/13	9.1	314.84	31.1	314.91	314.50	-22	7,698	-0.29%
2024/03/12	28.5	313.33	42.1	312.54	312.50	-13.6	7,540	-0.18%
2024/03/11	33.1	308.10	45.6	308.74	308.00	-12.5	7,417	-0.17%
2024/03/08	34.1	308.75	416.1	311.16	312.00	-382	7,338	-5.21%	大賣/鉅額交易
2024/03/07	17.7	298.12	20.6	297.97	297.00	-2.9	6,824	-0.04%
2024/03/06	8.2	294.94	16.5	295.67	295.00	-8.3	6,725	-0.12%
2024/03/05	21.3	291.86	5.1	291.68	290.50	16.2	6,720	0.24%
2024/03/04	152.6	294.74	23.3	295.87	293.50	129.3	6,654	1.94%	大買/鉅額交易
2024/03/01	3.7	294.03	6.3	293.62	293.50	-2.5	6,504	-0.04%
2024/02/29	156.4	293.35	15.1	292.51	294.50	141.3	6,488	2.18%	大買/鉅額交易
2024/02/27	20.8	290.57	14	289.22	289.00	6.8	6,458	0.11%
2024/02/26	7.6	293.92	9.6	293.40	295.00	-2	6,412	-0.03%
2024/02/23	10.8	293.67	47.2	294.18	292.50	-36.4	6,404	-0.57%
2024/02/22	1.2	292.50	7.2	292.99	293.50	-6	6,351	-0.09%
2024/02/21	4.4	290.23	9.4	289.79	291.00	-5	6,340	-0.08%
2024/02/20	9.3	291.42	13.6	292.17	292.50	-4.3	6,320	-0.07%
2024/02/19	26.8	292.87	26.4	293.65	292.00	0.4	6,335	0.01%
2024/02/16	9.2	291.24	27.8	290.86	291.50	-18.6	6,385	-0.29%
2024/02/15	39.7	285.16	21.7	290.35	284.50	18	6,357	0.28%
2024/02/05	3.8	285.46	14.9	287.49	287.50	-11.1	6,132	-0.18%
2024/02/02	8.6	287.38	18.1	287.47	286.00	-9.5	6,115	-0.16%
2024/02/01	8.3	283.02	12	283.92	285.00	-3.7	6,110	-0.06%
2024/01/31	63.6	281.73	35.2	281.29	280.00	28.4	6,117	0.46%
2024/01/30	45.8	287.11	4.5	288.22	286.00	41.3	5,976	0.69%
2024/01/29	1.8	291.35	16.5	292.05	293.00	-14.7	6,004	-0.25%
2024/01/26	11.6	284.45	12	288.04	287.50	-0.4	6,080	-0.01%
2024/01/25	44.6	284.85	7.2	284.95	284.00	37.4	6,156	0.61%
2024/01/24	31.7	290.42	10.2	292.28	289.00	21.5	6,165	0.35%
2024/01/23	6.4	292.90	15.1	292.90	293.50	-8.8	6,207	-0.14%
2024/01/22	96.1	289.74	23.3	290.39	291.00	72.8	6,166	1.18%
2024/01/19	25.1	283.81	52	283.49	285.00	-26.9	6,104	-0.44%
2024/01/18	68.6	277.90	14	279.18	277.00	54.6	6,107	0.89%
2024/01/17	63.7	282.29	28.7	281.48	279.50	35	6,057	0.58%
2024/01/16	42.2	289.86	9.7	290.37	289.50	32.5	5,892	0.55%
2024/01/15	5.6	295.70	3.4	296.71	295.50	2.2	5,752	0.04%
2024/01/12	8.1	293.84	9.5	293.07	293.50	-1.4	5,865	-0.02%
2024/01/11	12.3	293.23	7	292.74	293.00	5.3	5,862	0.09%
2024/01/10	45.2	290.29	27.2	290.59	291.00	18	5,843	0.31%
2024/01/09	87.4	299.69	4.6	298.81	295.50	82.8	5,702	1.45%
2024/01/08	5.9	307.04	19.1	308.24	306.00	-13.2	5,582	-0.24%
2024/01/05	3.5	304.55	3.5	307.32	304.50	0.1	5,659	0.00%
2024/01/04	5.2	304.13	3.3	305.07	304.00	1.8	5,688	0.03%
2024/01/03	30.4	304.78	4	304.75	304.50	26.4	5,779	0.46%
2024/01/02	10.5	310.03	8.4	310.20	310.00	2.1	5,754	0.04%
2023/12/29	7	311.72	48.4	312.17	313.50	-41.4	5,791	-0.71%
2023/12/28	14.5	313.61	18.1	313.83	313.00	-3.5	5,826	-0.06%
2023/12/27	16.5	312.70	15.1	312.33	313.00	1.4	5,883	0.02%
2023/12/26	39.4	310.27	30.4	310.39	310.50	9	5,907	0.15%
2023/12/25	0.3	307.66	5.4	307.06	306.50	-5.1	5,903	-0.09%
2023/12/22	6.2	306.17	19.3	306.65	305.50	-13.2	6,004	-0.22%
2023/12/21	2.4	303.69	5	303.80	303.50	-2.7	6,072	-0.04%
2023/12/20	0	305.63	1.1	305.97	305.50	-1	6,150	-0.02%
2023/12/19	26.7	304.06	0	0.00	302.50	26.7	6,138	0.44%
2023/12/18	13.8	308.35	14.1	308.43	307.00	-0.2	6,178	0.00%
2023/12/15	5.4	314.81	18.6	314.77	313.00	-13.2	6,146	-0.21%
2023/12/14	13.4	306.16	14	305.82	305.50	-0.6	6,008	-0.01%
2023/12/13	12.7	301.60	2.6	301.86	303.00	10.1	6,011	0.17%
2023/12/12	78.1	302.55	25	301.94	301.00	53.1	5,999	0.89%
2023/12/11	5.1	310.32	13.1	310.31	310.50	-8	5,934	-0.14%
2023/12/08	0.1	313.04	2.2	312.84	312.50	-2.1	5,941	-0.03%
2023/12/07	0.2	311.30	7.1	312.00	311.00	-6.9	5,973	-0.12%
2023/12/06	2.3	310.58	1.3	313.60	310.00	1.1	6,025	0.02%
2023/12/05	10.6	312.81	4.2	313.09	310.50	6.4	6,011	0.11%
2023/12/04	3	320.00	6.2	319.67	320.50	-3.2	5,951	-0.05%
2023/12/01	11.1	315.19	24.4	318.00	319.50	-13.3	6,001	-0.22%
2023/11/30	2.7	316.63	0.1	318.31	316.50	2.6	5,996	0.04%
2023/11/29	5.6	317.90	8.1	317.36	317.00	-2.5	5,930	-0.04%
2023/11/28	15.4	315.86	10.6	317.04	318.50	4.8	5,893	0.08%
2023/11/27	1.4	315.19	7.1	315.77	314.50	-5.6	5,879	-0.10%
2023/11/24	6.3	318.45	20.2	318.65	316.50	-13.9	5,880	-0.24%
2023/11/22	3.3	308.57	1.8	308.18	307.50	1.5	5,845	0.03%
2023/11/21	5.4	308.78	3.1	309.98	310.50	2.4	5,871	0.04%
2023/11/20	4	307.00	2.8	306.46	306.00	1.3	5,912	0.02%
2023/11/17	1.2	306.13	8.3	307.00	305.00	-7.2	5,912	-0.12%
2023/11/16	6.5	305.46	2	307.51	305.00	4.5	5,923	0.08%
2023/11/15	9.2	307.19	14.6	306.91	306.50	-5.4	5,902	-0.09%
2023/11/14	14.2	298.44	4.2	297.49	299.50	10	5,918	0.17%
2023/11/13	9.4	302.69	1.4	300.69	299.50	8	5,947	0.13%
2023/11/10	2.8	302.07	2	303.26	303.50	0.8	5,980	0.01%
2023/11/09	1.2	302.15	2.1	303.00	302.00	-0.9	6,035	-0.01%
2023/11/08	6.9	300.86	0.1	301.00	301.00	6.8	6,034	0.11%
2023/11/07	1.5	306.06	1	306.50	306.00	0.5	6,042	0.01%
2023/11/06	9.4	309.10	7.1	310.34	308.00	2.3	6,106	0.04%
2023/11/03	4.5	303.24	4.7	302.99	304.00	-0.3	6,010	0.00%
2023/11/02	8.7	294.58	17.6	296.28	298.50	-8.9	5,943	-0.15%
2023/11/01	14	287.00	3.1	286.97	287.00	10.9	5,924	0.18%
2023/10/31	8.1	292.11	4.2	292.48	290.50	3.9	5,931	0.07%
2023/10/30	7.4	295.47	0	297.50	295.00	7.4	6,209	0.12%
2023/10/27	12.7	297.32	5.1	298.81	295.00	7.6	6,405	0.12%
2023/10/26	21.4	299.97	9.7	300.03	298.00	11.7	6,666	0.17%
2023/10/25	17.1	305.72	4	307.50	305.50	13.1	6,654	0.20%
2023/10/24	7.6	307.74	3	306.67	308.00	4.6	6,595	0.07%
2023/10/23	2.2	310.03	2	309.75	309.50	0.2	6,543	0.00%
2023/10/20	12.9	310.20	3	310.67	309.00	9.9	6,628	0.15%
2023/10/19	11.1	314.92	1	313.00	317.50	10.1	6,545	0.15%
2023/10/18	3.5	318.68	1	318.00	317.50	2.5	6,589	0.04%
2023/10/17	8.6	324.57	2	325.25	321.50	6.6	6,551	0.10%
2023/10/16	3.3	326.02	6	326.25	325.00	-2.7	6,623	-0.04%
2023/10/13	12.7	329.71	3.3	329.85	328.50	9.4	6,669	0.14%
2023/10/12	7.4	335.53	0	0.00	336.00	7.4	6,647	0.11%
2023/10/11	14.2	337.89	0.2	338.00	338.50	14	6,721	0.21%
2023/10/06	5.2	337.65	2.3	338.97	337.50	3	6,828	0.04%
2023/10/05	6.1	338.67	8.9	339.60	338.00	-2.8	6,899	-0.04%
2023/10/04	5.3	330.06	1.1	334.98	333.00	4.2	6,942	0.06%
2023/10/03	1.6	338.22	15.2	339.50	336.50	-13.6	6,933	-0.20%
2023/10/02	1.4	335.71	16.2	334.96	335.50	-14.8	6,932	-0.21%
2023/09/28	8.3	325.88	2.2	327.46	324.50	6.1	7,020	0.09%
2023/09/27	10.3	322.92	0	0.00	323.00	10.3	7,075	0.15%
2023/09/26	15.8	328.97	0	0.00	326.50	15.8	7,120	0.22%
2023/09/25	0.5	335.82	50	335.30	336.50	-49.5	7,247	-0.68%
2023/09/22	1.2	325.79	4.1	326.20	328.50	-2.9	7,260	-0.04%
2023/09/21	20.7	323.98	11	323.32	325.00	9.7	7,321	0.13%
2023/09/20	0.5	328.89	5.5	329.37	330.50	-5	7,280	-0.07%
2023/09/19	10.1	329.54	3	330.17	330.50	7.1	7,372	0.10%
2023/09/18	23.8	333.73	1	333.00	330.50	22.8	7,598	0.30%
2023/09/15	8.7	339.09	6.3	341.51	340.00	2.4	7,762	0.03%
2023/09/14	26.3	337.30	13.1	337.69	338.00	13.2	7,877	0.17%
2023/09/13	9.2	331.14	2.5	331.02	331.50	6.7	8,001	0.08%
2023/09/12	3.8	331.31	5.6	331.81	332.50	-1.8	8,360	-0.02%
2023/09/11	19.6	334.36	1.4	333.65	331.50	18.2	8,651	0.21%
2023/09/08	7.3	340.77	2.5	341.10	340.00	4.8	8,860	0.05%
2023/09/07	3.2	343.38	0.2	345.54	343.00	3	9,100	0.03%
2023/09/06	18.3	345.97	2.3	346.53	345.00	15.9	9,296	0.17%
2023/09/05	2.2	346.87	4	348.12	348.50	-1.8	9,306	-0.02%
2023/09/04	7.5	344.53	0.1	347.64	346.00	7.4	9,405	0.08%
2023/09/01	4.4	345.41	17	348.09	346.00	-12.6	9,557	-0.13%
2023/08/31	3.3	344.41	0.1	346.50	346.00	3.3	9,592	0.03%
2023/08/30	3	348.16	0.1	349.35	346.50	2.9	9,628	0.03%
2023/08/29	0.2	344.42	3.2	343.54	346.50	-3	9,712	-0.03%
2023/08/28	10.1	341.03	1	342.00	342.50	9.1	9,696	0.09%
2023/08/25	10.4	347.73	1.2	347.91	345.50	9.2	9,795	0.09%
2023/08/24	0.1	353.17	5.6	354.65	357.00	-5.5	9,803	-0.06%
2023/08/23	2.5	348.72	0.3	349.70	348.00	2.3	9,787	0.02%
2023/08/22	2.3	347.48	9	348.56	349.50	-6.7	9,963	-0.07%
2023/08/21	0.1	342.37	10.4	342.68	343.00	-10.2	10,001	-0.10%
2023/08/18	32.8	340.22	3.9	344.30	341.50	28.9	9,988	0.29%
2023/08/17	6.6	346.02	3.1	349.35	348.00	3.5	9,892	0.03%
2023/08/16	4.2	349.02	3.7	349.99	350.00	0.6	9,820	0.01%
2023/08/15	9.2	352.89	6.5	357.54	351.50	2.7	9,831	0.03%
2023/08/14	6.7	350.84	8.1	351.62	350.50	-1.4	9,822	-0.01%
2023/08/11	1.1	354.66	33	355.32	357.00	-31.9	9,848	-0.32%
2023/08/10	21.2	350.32	9	348.22	351.50	12.2	9,791	0.12%
2023/08/09	6.6	357.71	2	359.25	357.50	4.6	9,727	0.05%
2023/08/08	10.6	360.30	2	360.75	360.50	8.6	9,738	0.09%
2023/08/07	28.1	366.66	7.1	368.14	363.50	21	9,713	0.22%
2023/08/04	18.5	361.34	17.1	360.10	361.50	1.4	9,620	0.01%
2023/08/02	70.9	368.71	33.6	372.30	361.00	37.3	9,505	0.39%
2023/08/01	23.4	370.44	10.4	374.01	372.50	13	9,159	0.14%
2023/07/31	123.8	375.69	31.1	379.69	365.50	92.6	8,946	1.04%	大買/
2023/07/28	15.5	359.90	15.2	360.64	366.50	0.4	8,651	0.00%
2023/07/27	9.5	359.53	7.5	360.35	358.50	2.1	8,573	0.02%
2023/07/26	9.2	363.10	2.1	364.06	360.50	7.1	8,666	0.08%
2023/07/25	10.2	367.91	9.2	366.64	364.00	1	8,722	0.01%
2023/07/24	5.1	356.57	2.1	361.43	361.00	3	8,664	0.03%
2023/07/21	7.2	350.16	4	355.50	359.50	3.2	8,724	0.04%
2023/07/20	0.3	358.50	12.4	356.97	356.50	-12.1	8,725	-0.14%
2023/07/19	15.4	359.54	3	358.00	357.00	12.4	8,726	0.14%
2023/07/18	5.4	369.25	6	371.52	365.50	-0.7	8,706	-0.01%
2023/07/17	3.2	368.43	5.6	367.06	368.50	-2.4	8,665	-0.03%
2023/07/14	7.6	366.49	10.4	367.07	368.00	-2.8	8,671	-0.03%
2023/07/13	25.5	375.75	20.4	374.07	370.50	5	8,592	0.06%
2023/07/12	6.3	362.00	7.2	363.88	363.00	-0.8	8,481	-0.01%
2023/07/11	17.3	357.69	12.3	358.20	359.50	5	8,712	0.06%
2023/07/10	3.5	349.04	3.1	352.62	348.50	0.4	8,663	0.00%
2023/07/07	8.6	348.50	12.2	349.52	348.00	-3.5	8,645	-0.04%
2023/07/06	25	357.33	6	355.58	354.00	19	8,604	0.22%
2023/07/05	8.2	365.43	4.2	367.19	366.00	4	8,456	0.05%
2023/07/04	6	364.33	73.8	362.04	367.00	-67.8	8,386	-0.81%
2023/07/03	8.9	357.63	18.8	360.28	362.50	-10	8,333	-0.12%
2023/06/30	64.3	341.02	2	340.08	344.50	62.2	8,191	0.76%
2023/06/29	17	352.82	12.6	349.02	349.50	4.5	8,124	0.06%
2023/06/28	0.2	348.66	12.1	346.60	347.00	-11.9	8,085	-0.15%
2023/06/27	14.4	347.58	67.6	347.95	345.00	-53.2	8,099	-0.66%
2023/06/26	47.1	349.41	6.1	349.26	348.00	40.9	8,031	0.51%
2023/06/21	8	365.19	3.2	364.58	364.00	4.8	7,849	0.06%
2023/06/20	65.8	371.92	42.4	372.21	369.00	23.5	7,663	0.31%
2023/06/19	15.2	370.89	12.1	370.93	375.50	3.1	7,520	0.04%
2023/06/16	44.8	376.35	88.5	377.51	371.50	-43.7	7,356	-0.59%
2023/06/15	43.7	368.66	43.9	366.42	370.00	-0.3	6,961	0.00%
2023/06/14	80.4	352.41	20.2	352.74	353.00	60.2	6,673	0.90%
2023/06/13	11.1	340.16	24.8	344.00	343.00	-13.7	6,422	-0.21%
2023/06/12	91.2	334.67	21.8	337.84	336.00	69.3	6,199	1.12%
2023/06/09	14.2	324.65	8.8	325.61	323.00	5.4	6,062	0.09%
2023/06/08	7.9	327.89	16.6	328.18	325.00	-8.6	6,008	-0.14%
2023/06/07	26.6	326.93	18.2	325.49	328.50	8.4	5,959	0.14%
2023/06/06	2	316.75	1.1	316.65	316.00	0.9	5,807	0.02%
2023/06/05	2.9	318.15	5.1	318.40	319.50	-2.2	5,826	-0.04%
2023/06/02	10.3	312.65	12.1	314.76	315.00	-1.9	5,989	-0.03%
2023/06/01	1	316.49	1	316.00	316.50	0	5,949	0.00%
2023/05/31	2.1	316.47	0.3	316.28	316.50	1.8	5,947	0.03%
2023/05/30	0.2	314.50	9	313.72	314.00	-8.8	5,850	-0.15%
2023/05/29	11.7	318.83	21.5	320.05	315.50	-9.7	5,880	-0.17%
2023/05/26	12.3	315.92	19.5	315.68	318.00	-7.2	5,899	-0.12%
2023/05/25	2.4	307.10	12.1	306.10	308.00	-9.7	5,791	-0.17%
2023/05/24	2	303.00	2	303.25	305.00	0	5,783	0.00%
2023/05/23	7.2	302.97	0	0.00	302.50	7.2	5,777	0.12%
2023/05/22	3.2	303.71	0.3	306.50	305.50	2.9	5,764	0.05%
2023/05/19	2.5	305.35	2	307.75	306.50	0.5	5,779	0.01%
2023/05/18	2	308.50	7.6	308.18	306.50	-5.6	5,779	-0.10%
2023/05/17	3.2	304.02	6.8	304.78	305.00	-3.6	5,729	-0.06%
2023/05/16	6.1	298.52	5.2	301.38	300.50	0.9	5,684	0.02%
2023/05/15	0	300.50	8.1	299.09	300.50	-8.1	5,704	-0.14%
2023/05/12	7.4	298.37	1.2	299.00	297.50	6.2	5,716	0.11%
2023/05/11	7.4	298.37	1.2	299.00	297.00	6.2	5,780	0.11%
2023/05/10	1.3	302.42	0	0.00	301.50	1.3	5,829	0.02%
2023/05/09	1	304.03	10	305.45	304.00	-9	5,846	-0.15%
2023/05/08	9	305.22	2.5	304.57	305.50	6.5	5,872	0.11%
2023/05/05	0.6	303.16	0.1	301.54	303.00	0.5	5,953	0.01%
2023/05/04	2	303.76	32.1	300.33	304.00	-30.1	6,033	-0.50%
2023/05/03	4.2	297.84	28.1	299.38	298.50	-23.9	6,051	-0.40%
2023/05/02	13	298.35	8	298.75	298.00	5	6,157	0.08%
2023/04/28	54.2	298.56	4	299.75	300.00	50.2	6,268	0.80%
2023/04/27	2.1	296.54	4	296.88	295.50	-1.9	6,235	-0.03%
2023/04/26	10.7	292.63	3	293.50	294.00	7.7	6,241	0.12%
2023/04/25	13.6	298.80	2.2	301.30	297.00	11.4	6,177	0.18%
2023/04/24	4	300.63	1	301.50	302.50	3	6,173	0.05%
2023/04/21	2.4	302.72	3.3	304.02	303.00	-0.9	6,200	-0.01%
2023/04/20	2.2	307.86	2.2	307.42	306.50	-0.1	6,150	0.00%
2023/04/19	2.1	306.12	1.1	309.71	305.50	1.1	6,182	0.02%
2023/04/18	6.4	309.10	0.1	307.50	307.50	6.4	6,219	0.10%
2023/04/17	11.3	309.88	5.2	310.83	310.00	6.2	6,239	0.10%
2023/04/14	44.8	314.95	69.5	312.64	314.50	-24.6	6,200	-0.40%
2023/04/13	1.2	300.87	11.6	300.10	300.50	-10.4	5,923	-0.18%
2023/04/12	4	299.87	11.2	299.99	298.50	-7.1	5,907	-0.12%
2023/04/11	0	298.58	3.1	299.97	299.00	-3.1	5,890	-0.05%
2023/04/10	0.1	295.28	2.2	295.02	295.00	-2	5,858	-0.03%
2023/04/07	1.1	293.15	0.3	295.50	294.00	0.9	5,841	0.02%
2023/04/06	3.2	294.52	5	294.60	294.50	-1.8	5,812	-0.03%
2023/03/31	1.2	299.43	12.6	299.97	301.00	-11.5	5,773	-0.20%
2023/03/30	7	295.00	0	0.00	295.50	7	5,729	0.12%
2023/03/29	1.4	298.12	0.5	295.70	295.50	0.9	5,736	0.01%
2023/03/28	1.1	300.58	6.1	302.00	298.50	-5	5,722	-0.09%
2023/03/27	1.1	298.13	4.2	300.00	300.00	-3.1	5,663	-0.05%
2023/03/24	2.2	297.00	18.1	299.63	300.50	-15.9	5,686	-0.28%
2023/03/23	0.1	294.62	2.2	294.54	294.50	-2.1	5,641	-0.04%
2023/03/22	4.1	294.51	1.3	296.96	295.00	2.8	5,693	0.05%
2023/03/21	3	293.50	3.8	292.89	293.00	-0.8	5,745	-0.01%
2023/03/20	5.4	286.18	12.1	288.21	287.50	-6.7	5,733	-0.12%
2023/03/17	6.2	287.12	1.2	286.79	286.50	5	5,758	0.09%
2023/03/16	8.1	285.70	0.1	288.00	286.50	8	5,757	0.14%
2023/03/15	0	290.17	4.2	290.00	289.00	-4.2	5,803	-0.07%
2023/03/14	17.1	285.97	1	286.00	285.00	16.1	5,821	0.28%
2023/03/13	0.2	289.30	14.6	289.98	292.00	-14.4	5,739	-0.25%
2023/03/10	10	289.98	1.3	289.80	290.00	8.7	5,743	0.15%
2023/03/09	1.1	296.05	11.2	295.57	295.50	-10.1	5,756	-0.17%
2023/03/08	5.3	300.70	4.2	298.76	298.50	1.2	5,826	0.02%
2023/03/07	24.1	301.88	36.6	298.82	301.50	-12.5	5,820	-0.21%
2023/03/06	3.7	290.27	2.1	291.54	290.00	1.6	5,662	0.03%
2023/03/03	5.2	288.92	0.3	289.60	288.00	5	5,664	0.09%
2023/03/02	2.1	287.90	0	290.00	289.50	2.1	5,714	0.04%
2023/03/01	10.4	287.45	9.4	288.37	289.50	0.9	5,716	0.02%
2023/02/24	38.5	290.18	12.1	291.12	286.50	26.4	5,699	0.46%
2023/02/23	19.2	290.43	4	291.38	290.00	15.2	5,649	0.27%
2023/02/22	14.4	291.58	9.2	291.26	290.00	5.2	5,588	0.09%
2023/02/21	1.1	297.45	2.1	296.53	297.50	-1	5,550	-0.02%
2023/02/20	3	294.03	1.3	294.00	295.00	1.8	5,656	0.03%
2023/02/17	2	295.00	2	294.50	294.50	0	5,784	0.00%
2023/02/16	5.1	299.29	5	298.19	299.00	0.1	5,823	0.00%
2023/02/15	0.2	292.86	10	292.40	293.00	-9.9	5,936	-0.17%
2023/02/14	3.7	294.31	0	0.00	294.00	3.7	5,917	0.06%
2023/02/13	2.3	294.02	0	293.71	294.00	2.3	5,943	0.04%
2023/02/10	1.1	291.35	3.1	293.32	294.00	-1.9	5,965	-0.03%
2023/02/09	8.6	291.15	2	290.51	292.00	6.6	5,975	0.11%
2023/02/08	2	295.75	0.3	296.28	296.00	1.7	5,896	0.03%
2023/02/07	6.8	295.63	6.3	297.22	296.00	0.5	5,855	0.01%
2023/02/06	10	298.65	8.1	298.56	297.00	1.9	5,927	0.03%
2023/02/03	4	298.87	24.3	300.74	301.50	-20.3	5,966	-0.34%
2023/02/02	2.1	295.03	10.4	297.19	298.00	-8.3	5,943	-0.14%
2023/02/01	7.2	291.60	9	293.06	294.50	-1.8	5,918	-0.03%
2023/01/31	2.1	288.52	11.1	289.60	289.00	-9	5,901	-0.15%
2023/01/30	20.5	288.63	7.3	290.80	288.50	13.2	5,870	0.22%
2023/01/17	2.4	285.51	19.2	286.00	286.00	-16.8	5,796	-0.29%
2023/01/16	5.5	282.41	4.4	283.20	281.50	1.1	5,822	0.02%
2023/01/13	10.8	278.64	4	278.63	277.50	6.8	5,821	0.12%
2023/01/12	32.7	279.68	5.1	277.40	277.00	27.6	5,840	0.47%
2023/01/11	8.2	285.14	1	284.00	286.00	7.2	5,798	0.12%
2023/01/10	9.3	283.63	7	283.57	283.50	2.3	5,843	0.04%
2023/01/09	8.2	278.92	18.1	281.03	283.00	-9.9	5,912	-0.17%
2023/01/06	17.1	274.07	2.1	275.17	272.00	15	5,888	0.26%
2023/01/05	10.3	281.54	1.2	277.83	278.50	9.1	5,870	0.15%
2023/01/04	2.5	283.76	0	285.00	284.00	2.5	5,910	0.04%
2023/01/03	2.3	286.45	0	0.00	285.50	2.3	6,007	0.04%
2022/12/30	25.2	286.24	6.1	286.76	286.50	19.1	6,022	0.32%
2022/12/29	7.7	279.80	2.3	280.86	281.00	5.4	6,145	0.09%
2022/12/28	3.1	280.81	1	283.50	282.50	2.1	6,219	0.03%
2022/12/27	1	284.01	3	285.50	284.00	-2	6,224	-0.03%
2022/12/26	1.1	281.06	0	0.00	282.00	1.1	6,244	0.02%
2022/12/23	9.5	279.76	76	282.48	281.00	-66.5	6,314	-1.05%
2022/12/22	4	283.76	6.1	285.43	286.50	-2	6,337	-0.03%
2022/12/21	1	283.02	1	281.50	283.50	0	6,394	0.00%
2022/12/20	13.7	285.69	46	284.57	283.00	-32.3	6,408	-0.50%
2022/12/19	1.4	290.29	19	289.89	290.00	-17.6	6,432	-0.27%
2022/12/16	5	290.60	20	292.50	291.00	-15	6,428	-0.23%
2022/12/15	0.4	295.00	10	293.50	295.50	-9.6	6,382	-0.15%
2022/12/14	2.1	290.82	268	292.71	295.50	-265.9	6,367	-4.18%	大賣/鉅額交易
2022/12/13	4.4	292.57	714	291.01	291.50	-709.7	6,326	-11.22%	大賣/鉅額交易
2022/12/12	1	291.51	0	0.00	293.50	1	6,268	0.02%
2022/12/09	6.3	293.62	11.4	294.38	294.50	-5.1	6,337	-0.08%
2022/12/08	3	291.16	1.1	295.00	294.50	1.9	6,341	0.03%
2022/12/07	8.1	294.36	1.2	296.74	294.50	6.9	6,355	0.11%
2022/12/06	3	298.84	9.1	301.00	301.00	-6.1	6,334	-0.10%
2022/12/05	0.1	303.09	2.2	304.50	302.50	-2.1	6,325	-0.03%
2022/12/02	1	305.98	2	305.00	305.00	-1	6,404	-0.02%
2022/12/01	6	304.33	15.7	304.41	305.00	-9.7	6,403	-0.15%
2022/11/30	0.1	298.91	2.2	300.39	302.00	-2.2	6,349	-0.03%
2022/11/29	0.1	294.95	5.7	296.06	298.00	-5.6	6,266	-0.09%
2022/11/28	19.1	294.42	5.1	293.60	293.00	14	6,246	0.22%
2022/11/25	5.4	302.51	10.2	302.42	302.00	-4.8	6,239	-0.08%
2022/11/24	3	300.00	34.3	300.41	302.00	-31.3	6,203	-0.50%
2022/11/23	3.1	296.13	26.4	295.78	295.50	-23.3	6,181	-0.38%
2022/11/22	2.1	289.03	9.4	290.74	293.50	-7.3	6,208	-0.12%
2022/11/21	1	291.51	6.3	294.46	293.50	-5.3	6,198	-0.09%
2022/11/18	3	291.83	7.2	292.68	293.00	-4.2	6,158	-0.07%
2022/11/17	2	290.50	16.1	290.20	292.00	-14.1	6,157	-0.23%
2022/11/16	13	290.08	4.4	290.13	288.50	8.6	6,191	0.14%
2022/11/15	3	285.82	27.2	289.27	293.00	-24.2	6,108	-0.40%
2022/11/14	0	284.94	7.3	286.73	285.50	-7.3	5,980	-0.12%
2022/11/11	26.1	282.59	56.3	282.19	283.50	-30.2	5,919	-0.51%
2022/11/10	2.1	270.24	1	272.00	271.00	1.1	5,787	0.02%
2022/11/09	230	274.33	23	274.39	274.00	207	5,787	3.58%	大買/鉅額交易
2022/11/08	4	272.63	11.1	274.23	274.00	-7.1	5,811	-0.12%
2022/11/07	6.2	269.07	8.1	272.37	273.00	-1.8	5,827	-0.03%
2022/11/04	10.1	268.20	6.1	268.76	269.50	4.1	5,873	0.07%
2022/11/03	4	265.13	0	266.00	267.00	4	5,942	0.07%
2022/11/02	4.4	268.23	11.3	267.51	268.50	-6.9	5,982	-0.12%
2022/11/01	3.3	259.76	9	260.11	261.00	-5.7	5,890	-0.10%
2022/10/31	19.1	259.46	1	258.02	257.50	18	5,861	0.31%
2022/10/28	9.1	260.67	4	262.10	258.00	5.1	5,930	0.09%
2022/10/27	3.6	259.00	4	260.38	258.00	-0.4	5,946	-0.01%
2022/10/26	6.2	255.09	1	254.00	256.00	5.2	6,026	0.09%
2022/10/25	21.5	258.31	9	258.89	259.50	12.5	5,989	0.21%
2022/10/24	9	271.05	2.7	268.12	268.50	6.3	5,924	0.11%
2022/10/21	1.1	267.94	6.1	269.17	267.00	-5	6,001	-0.08%
2022/10/20	13.2	262.23	5	264.70	265.50	8.2	5,987	0.14%
2022/10/19	3	268.84	3	270.67	268.00	0	5,926	0.00%
2022/10/18	8.2	271.24	15	273.10	272.50	-6.8	5,938	-0.11%
2022/10/17	18	267.78	9.1	269.15	268.50	8.9	5,911	0.15%
2022/10/14	33	267.02	4	266.77	266.00	29	5,871	0.49%
2022/10/13	5.2	267.10	4.1	266.88	268.00	1.2	5,867	0.02%
2022/10/12	0	268.86	9.1	270.01	272.00	-9.1	5,811	-0.16%
2022/10/11	38.2	262.13	5	265.80	264.50	33.2	5,770	0.58%
2022/10/07	4	276.75	6.4	278.43	275.00	-2.4	5,720	-0.04%
2022/10/06	22.1	278.93	46.4	275.73	278.50	-24.3	5,778	-0.42%
2022/10/05	84	262.71	16.2	268.36	269.50	67.8	5,777	1.17%
2022/10/04	1	256.00	2	258.00	258.50	-1	5,738	-0.02%
2022/10/03	1.1	252.49	0	0.00	252.00	1.1	5,734	0.02%
2022/09/30	38.2	250.03	8	249.75	253.00	30.2	5,806	0.52%
2022/09/29	17	251.97	8.1	254.10	252.50	8.9	5,831	0.15%
2022/09/28	13.2	256.08	1.1	255.05	252.00	12.1	5,843	0.21%
2022/09/27	2	262.00	0	0.00	262.00	2	5,842	0.03%
2022/09/26	12.5	260.82	13.6	261.30	260.50	-1	5,877	-0.02%
2022/09/23	2.2	267.23	1	266.50	266.50	1.2	5,917	0.02%
2022/09/22	12.5	269.34	8	268.86	270.00	4.5	5,978	0.08%
2022/09/21	5	266.90	1.2	267.47	267.00	3.9	6,024	0.06%
2022/09/20	6	270.42	7.3	271.10	271.00	-1.3	6,062	-0.02%
2022/09/19	4	267.75	5	267.90	269.00	-1	6,091	-0.02%
2022/09/16	11.2	267.05	2	266.50	264.50	9.2	6,157	0.15%
2022/09/15	2.1	266.84	3.6	270.47	270.50	-1.6	6,167	-0.03%
2022/09/14	3	265.83	2	266.01	268.00	1	6,154	0.02%
2022/09/13	5.2	270.06	17.2	269.42	269.00	-12	6,135	-0.20%
2022/09/12	11	269.09	1.3	271.44	270.00	9.7	6,119	0.16%
2022/09/08	10.2	266.95	30.3	265.46	268.00	-20.1	6,155	-0.33%
2022/09/07	3.5	255.87	2	256.00	257.00	1.5	6,129	0.02%
2022/09/06	24.3	256.74	7	258.14	257.50	17.3	6,134	0.28%
2022/09/05	2.1	256.02	1.1	255.77	255.50	1	6,141	0.02%
2022/09/02	5.2	254.47	0	256.00	255.00	5.2	6,164	0.08%
2022/09/01	14.3	256.71	2	260.50	258.50	12.3	6,131	0.20%
2022/08/31	15.1	261.43	1	260.00	263.00	14.1	6,065	0.23%
2022/08/30	2.2	264.03	54	264.63	264.00	-51.8	6,027	-0.86%
2022/08/29	6.6	262.62	3.1	262.68	262.50	3.5	6,025	0.06%
2022/08/26	4	269.12	1.1	269.91	268.00	2.9	5,979	0.05%
2022/08/25	6	267.75	10.3	268.57	268.00	-4.3	5,937	-0.07%
2022/08/24	9	267.89	4.5	268.51	267.00	4.6	5,926	0.08%
2022/08/23	2.3	266.00	4.2	265.66	266.00	-1.9	5,986	-0.03%
2022/08/22	3	269.67	10.2	270.53	269.50	-7.1	5,968	-0.12%
2022/08/19	7	271.21	8	271.25	272.50	-1	5,988	-0.02%
2022/08/18	5.3	271.50	7.1	271.92	272.50	-1.8	5,984	-0.03%
2022/08/17	5	272.40	4.1	273.09	272.50	0.9	6,006	0.02%
2022/08/16	1	271.51	0.3	271.92	272.50	0.7	5,963	0.01%
2022/08/15	8	272.81	48.8	272.05	274.00	-40.8	5,951	-0.69%
2022/08/12	13.5	266.43	5.5	266.89	267.00	8	5,913	0.13%
2022/08/11	16.3	269.76	23.9	271.41	272.50	-7.6	5,864	-0.13%
2022/08/10	9	268.39	18.2	269.20	272.00	-9.2	5,811	-0.16%
2022/08/09	3	263.00	9.7	264.94	265.00	-6.7	5,751	-0.12%
2022/08/08	0.1	263.21	6.8	264.03	264.50	-6.6	5,692	-0.12%
2022/08/05	4	262.94	7.2	263.54	262.50	-3.2	5,722	-0.06%
2022/08/04	11.1	261.08	11	261.51	261.00	0	5,712	0.00%
2022/08/03	2.2	259.93	23.1	262.04	264.00	-20.9	5,587	-0.37%
2022/08/02	2.1	255.81	12.6	256.03	258.50	-10.4	5,541	-0.19%
2022/08/01	9	259.28	2.6	258.44	258.50	6.4	5,448	0.12%
2022/07/29	226.4	260.32	9.2	257.92	258.00	217.2	5,489	3.96%	大買/鉅額交易
2022/07/28	6.2	261.99	24.5	261.98	262.00	-18.3	5,405	-0.34%
2022/07/27	10.1	253.00	10.7	252.69	254.00	-0.7	5,264	-0.01%
2022/07/26	2.1	248.49	1	252.00	249.00	1.1	5,243	0.02%
2022/07/25	2	245.54	8.1	248.25	250.50	-6.1	5,270	-0.12%
2022/07/22	11	246.82	11.5	248.25	248.00	-0.5	5,269	-0.01%
2022/07/21	7	249.21	7.5	249.94	250.00	-0.5	5,285	-0.01%
2022/07/20	16.4	249.63	30.3	249.39	249.00	-13.9	5,328	-0.26%
2022/07/19	62	246.50	9.2	246.21	246.00	52.8	5,358	0.98%
2022/07/18	259	246.67	8.1	245.93	245.00	250.9	5,388	4.66%	大買/鉅額交易
2022/07/15	13.4	241.36	31.5	244.27	245.00	-18.1	5,331	-0.34%
2022/07/14	154.5	240.38	4	241.50	239.50	150.5	5,273	2.85%	大買/鉅額交易
2022/07/13	63.4	240.47	22.6	241.21	239.50	40.8	5,153	0.79%
2022/07/12	12.3	231.10	18.1	231.44	231.00	-5.8	5,004	-0.12%
2022/07/11	9	228.72	9	229.17	229.50	0	4,953	0.00%
2022/07/08	3.1	226.67	12.1	225.72	227.50	-9	4,938	-0.18%
2022/07/07	1.1	218.67	5	221.10	221.00	-4	4,883	-0.08%
2022/07/06	12.2	213.64	1	211.00	210.50	11.2	4,852	0.23%
2022/07/05	1.2	217.91	3.5	222.70	220.50	-2.3	4,823	-0.05%
2022/07/04	3.4	218.10	0.2	217.00	219.00	3.2	4,779	0.07%
2022/07/01	0.1	223.27	3	223.67	221.50	-2.9	4,772	-0.06%
2022/06/30	4.1	222.51	0.2	223.50	221.50	3.9	4,734	0.08%
2022/06/29	6.9	225.60	1	225.50	227.50	5.9	4,712	0.13%
2022/06/28	0	236.50	3.2	236.05	236.00	-3.1	4,659	-0.07%
2022/06/27	2.4	238.58	6.3	239.39	236.50	-4	4,642	-0.09%
2022/06/24	5.3	238.57	25.2	239.47	239.00	-19.8	4,593	-0.43%
2022/06/23	4.4	233.15	8.6	233.32	234.00	-4.3	4,512	-0.10%
2022/06/22	2.1	229.46	14.1	228.62	226.50	-12	4,468	-0.27%
2022/06/21	1.3	225.54	11.4	227.74	232.50	-10.2	4,482	-0.23%
2022/06/20	12.5	221.50	2.2	221.23	220.00	10.3	4,455	0.23%
2022/06/17	5.2	222.62	7.5	224.44	227.00	-2.3	4,446	-0.05%
2022/06/16	0	230.50	1.1	228.42	227.50	-1.1	4,419	-0.03%
2022/06/15	4.5	224.29	1.2	225.17	225.00	3.3	4,488	0.07%
2022/06/14	15.6	225.93	2	225.01	228.50	13.6	4,547	0.30%
2022/06/13	9.4	228.78	0	0.00	228.00	9.4	4,603	0.20%
2022/06/10	1.1	233.78	4.5	236.72	237.00	-3.4	4,633	-0.07%
2022/06/09	0.1	235.35	0	0.00	235.00	0.1	4,652	0.00%
2022/06/08	3.1	233.69	4	234.38	234.50	-0.9	4,773	-0.02%
2022/06/07	8.3	232.64	2	232.00	233.00	6.3	4,895	0.13%
2022/06/06	0.1	234.50	5	236.20	239.00	-4.9	4,910	-0.10%
2022/06/02	1.2	237.96	5.2	238.51	236.50	-4	5,069	-0.08%
2022/06/01	3.1	240.48	4.2	240.98	241.50	-1.1	5,167	-0.02%
2022/05/31	10.3	237.46	14	238.71	241.50	-3.7	5,179	-0.07%
2022/05/30	8	233.95	16.2	237.22	238.50	-8.2	5,154	-0.16%
2022/05/27	5	230.10	9	230.33	231.50	-4	5,161	-0.08%
2022/05/26	1	224.50	52.1	225.10	224.00	-51.1	5,214	-0.98%
2022/05/25	4.2	221.60	4.1	222.87	222.50	0.1	5,406	0.00%
2022/05/24	1.1	220.35	3	224.83	220.00	-1.9	5,433	-0.04%
2022/05/23	3.1	225.85	3	226.83	225.00	0.1	5,443	0.00%
2022/05/20	2.2	223.65	3	225.34	226.50	-0.8	5,468	-0.01%
2022/05/19	10.4	222.27	3	222.17	222.00	7.4	5,431	0.14%
2022/05/18	4.2	229.73	9.1	230.46	231.00	-4.9	5,396	-0.09%
2022/05/17	1.2	224.58	3	224.67	225.00	-1.8	5,392	-0.03%
2022/05/16	7.1	224.29	1	226.00	223.00	6.1	5,391	0.11%
2022/05/13	5.2	219.32	1.1	218.58	221.00	4.1	5,479	0.08%
2022/05/12	5.2	219.13	2.4	220.16	218.50	2.8	5,516	0.05%
2022/05/11	11.7	223.21	4	223.38	223.50	7.7	5,557	0.14%
2022/05/10	10.1	224.67	7	225.64	226.50	3.1	5,575	0.06%
2022/05/09	4.2	229.67	5	229.80	230.00	-0.8	5,570	-0.01%
2022/05/06	32	233.48	1	233.00	234.00	31	5,644	0.55%
2022/05/05	9.4	242.14	1	241.01	241.00	8.4	5,662	0.15%
2022/05/04	3.4	241.39	2	243.50	241.00	1.4	5,679	0.02%
2022/05/03	7.5	242.11	1	242.50	242.50	6.5	5,723	0.11%
2022/04/29	11	249.55	12	249.63	250.00	-1	5,700	-0.02%
2022/04/28	1.1	248.78	1.1	248.48	246.50	0.1	5,688	0.00%
2022/04/27	5.4	245.62	6	246.91	245.00	-0.6	5,696	-0.01%
2022/04/26	9.1	243.52	17	247.82	252.00	-7.9	5,658	-0.14%
2022/04/25	29.3	236.97	0	0.00	236.50	29.3	5,558	0.53%
2022/04/22	6.1	246.60	2	246.50	246.00	4.1	5,492	0.07%
2022/04/21	1	251.04	3	253.17	253.00	-2	5,506	-0.04%
2022/04/20	0.2	249.95	2	250.50	251.00	-1.8	5,559	-0.03%
2022/04/19	9.2	249.35	0	0.00	247.50	9.2	5,593	0.16%
2022/04/18	4.3	247.87	1	249.01	247.50	3.3	5,687	0.06%
2022/04/15	4.4	250.03	0	250.07	249.50	4.4	5,744	0.08%
2022/04/14	2.2	253.58	1	254.50	253.00	1.2	5,818	0.02%
2022/04/13	5	253.30	14.2	254.50	255.50	-9.1	5,895	-0.16%
2022/04/12	10.3	249.78	4	251.25	248.50	6.3	6,001	0.10%
2022/04/11	8.9	251.60	6.2	260.42	250.50	2.6	6,165	0.04%
2022/04/08	10.3	263.60	6.1	260.48	261.00	4.2	6,171	0.07%
2022/04/07	1.3	261.33	2.2	260.77	261.00	-0.9	6,140	-0.02%
2022/04/06	6	264.92	6.1	263.53	263.50	-0.1	6,089	0.00%
2022/04/01	0.1	265.89	2	266.25	268.50	-1.9	6,052	-0.03%
2022/03/31	0.2	267.45	1.1	268.41	268.50	-0.9	6,046	-0.01%
2022/03/30	2.4	267.39	7	268.36	268.00	-4.6	6,023	-0.08%
2022/03/29	1	266.50	2.3	266.00	266.00	-1.3	6,009	-0.02%
2022/03/28	0.7	262.91	11.2	260.30	265.00	-10.5	5,983	-0.18%
2022/03/25	9.2	268.21	12.3	268.82	268.00	-3.1	5,976	-0.05%
2022/03/24	0.1	265.07	15.2	265.97	266.50	-15.1	5,949	-0.25%
2022/03/23	13.3	263.62	7	263.79	264.50	6.3	5,966	0.10%
2022/03/22	1	262.00	2.2	262.48	262.00	-1.2	6,010	-0.02%
2022/03/21	1	263.99	8.1	263.31	261.00	-7.1	6,015	-0.12%
2022/03/18	1.7	258.01	1	257.04	256.00	0.7	5,994	0.01%
2022/03/17	1.1	254.70	31.1	259.41	260.50	-30	5,919	-0.51%
2022/03/16	5.6	249.00	1	248.00	249.00	4.6	5,902	0.08%
2022/03/15	10.4	251.97	14.2	252.20	251.50	-3.8	5,896	-0.06%
2022/03/14	12.4	258.04	3	257.84	257.50	9.4	5,859	0.16%
2022/03/11	8.2	260.28	26.3	261.78	262.00	-18.1	5,846	-0.31%
2022/03/10	2.3	252.00	22.4	253.48	254.50	-20.1	5,727	-0.35%
2022/03/09	6.6	239.24	7.1	240.79	241.50	-0.5	5,639	-0.01%
2022/03/08	35	240.08	8	243.74	235.50	27	5,627	0.48%
2022/03/07	8.1	247.92	1	247.51	247.00	7	5,457	0.13%
2022/03/04	5.5	254.66	8.2	253.95	254.50	-2.7	5,476	-0.05%
2022/03/03	5.4	256.63	1.1	257.00	256.00	4.3	5,476	0.08%
2022/03/02	4	255.09	0	256.00	255.00	4	5,469	0.07%
2022/03/01	2.2	254.68	3	253.33	256.50	-0.8	5,442	-0.02%
2022/02/25	41.2	248.89	6.4	249.25	246.50	34.8	5,352	0.65%
2022/02/24	15.5	253.42	1	254.50	253.50	14.5	5,188	0.28%
2022/02/23	2	258.01	2.1	259.76	259.00	-0.1	5,124	0.00%
2022/02/22	12.9	256.49	0	0.00	257.00	12.9	5,131	0.25%
2022/02/21	5.1	258.52	0	0.00	260.00	5.1	5,160	0.10%
2022/02/18	1.1	260.59	8	261.00	261.50	-6.9	5,237	-0.13%
2022/02/17	4.7	260.83	1	261.00	261.00	3.7	5,306	0.07%
2022/02/16	6.1	258.00	9.2	258.62	258.50	-3.1	5,301	-0.06%
2022/02/15	30.1	253.88	1.2	255.09	253.50	28.9	5,291	0.55%
2022/02/14	41	259.79	4	260.25	256.00	37	5,230	0.71%
2022/02/11	26.7	266.03	0.2	267.00	265.50	26.6	5,213	0.51%
2022/02/10	13.3	268.79	1	269.00	269.50	12.3	5,211	0.24%
2022/02/09	4.6	269.87	3.2	270.52	269.50	1.4	5,236	0.03%
2022/02/08	1.2	270.57	3	270.51	269.00	-1.8	5,328	-0.03%
2022/02/07	4.2	271.51	2.1	273.20	271.00	2.1	5,302	0.04%
2022/01/26	4.2	269.16	3	269.00	268.00	1.2	5,277	0.02%
2022/01/25	6.6	267.10	3.3	266.65	269.00	3.2	5,366	0.06%
2022/01/24	1.1	271.43	6	271.67	272.00	-4.9	5,462	-0.09%
2022/01/21	15.3	271.45	13	274.00	272.50	2.3	5,584	0.04%
2022/01/20	4.3	271.71	6	273.67	272.50	-1.7	5,662	-0.03%
2022/01/19	6	276.08	3	274.51	275.00	3	5,660	0.05%
2022/01/18	3.2	275.64	2.1	275.79	274.00	1.1	5,689	0.02%
2022/01/17	2.1	271.60	2	272.25	273.50	0.1	5,740	0.00%
2022/01/14	17.6	271.03	16.2	270.55	271.50	1.3	5,829	0.02%
2022/01/13	15.6	277.26	1	276.53	277.00	14.6	5,810	0.25%
2022/01/12	6.2	282.24	4.1	285.89	282.00	2.1	5,855	0.04%
2022/01/11	11.2	281.45	23.2	288.14	287.00	-12.1	5,922	-0.20%
2022/01/10	20.2	279.81	20	282.01	283.50	0.1	5,990	0.00%
2022/01/07	25.2	285.07	3.8	284.11	283.00	21.4	6,036	0.35%
2022/01/06	2.6	288.36	7.7	288.39	291.00	-5.1	6,082	-0.08%
2022/01/05	10.8	294.44	29.2	292.89	290.50	-18.4	6,030	-0.31%
2022/01/04	40.4	293.00	73.6	293.13	297.00	-33.2	5,941	-0.56%
2022/01/03	6.2	279.88	15.4	280.10	282.00	-9.2	5,736	-0.16%
2021/12/30	7.2	275.71	13.1	276.00	275.00	-5.9	5,703	-0.10%
2021/12/29	4.3	278.45	5.5	278.88	278.00	-1.2	5,763	-0.02%
2021/12/28	3.3	276.78	9	277.19	277.50	-5.7	5,852	-0.10%
2021/12/27	6.2	274.98	6	273.53	275.50	0.2	5,913	0.00%
2021/12/24	2.2	270.72	9.1	270.94	270.50	-7	5,941	-0.12%
2021/12/23	1.2	269.00	7.3	269.14	270.00	-6.1	6,021	-0.10%
2021/12/22	3	266.50	0	267.00	265.50	3	6,077	0.05%
2021/12/21	0.1	266.52	4	267.00	266.00	-3.9	6,143	-0.06%
2021/12/20	3.2	265.47	1.1	263.87	264.00	2.1	6,207	0.03%
2021/12/17	0.2	266.54	3.6	267.13	269.00	-3.5	6,287	-0.05%
2021/12/16	1	265.58	1.1	272.25	266.00	0	6,256	0.00%
2021/12/15	3.3	267.43	11.2	267.14	267.50	-7.9	6,311	-0.13%
2021/12/14	3.1	266.68	9.6	268.11	269.00	-6.5	6,378	-0.10%
2021/12/13	9.7	269.77	7	271.56	270.00	2.7	6,378	0.04%
2021/12/10	14.3	271.49	11.7	270.61	271.00	2.6	6,400	0.04%
2021/12/09	16.5	266.88	15.4	267.19	269.00	1.1	6,351	0.02%
2021/12/08	3.4	263.06	4.2	262.04	261.00	-0.7	6,361	-0.01%
2021/12/07	2	261.25	12.8	263.31	263.00	-10.8	6,367	-0.17%
2021/12/06	17	259.97	9	261.22	261.00	8	6,362	0.13%
2021/12/03	9.3	263.03	34.2	262.50	261.50	-24.9	6,370	-0.39%
2021/12/02	10.1	258.01	11.2	260.63	261.50	-1.1	6,385	-0.02%
2021/12/01	2.1	257.49	2	258.75	258.00	0.1	6,380	0.00%
2021/11/30	2.6	257.71	6	257.75	256.00	-3.4	6,421	-0.05%
2021/11/29	2	254.00	7.3	253.05	253.50	-5.3	6,344	-0.08%
2021/11/26	9.1	253.42	2.3	253.93	252.00	6.8	6,397	0.11%
2021/11/25	5.1	260.58	1	258.50	259.00	4.1	6,527	0.06%
2021/11/24	6.2	256.83	0.2	256.50	256.00	6	6,515	0.09%
2021/11/23	17.3	256.69	1	256.00	255.00	16.3	6,547	0.25%
2021/11/22	25	259.66	1	259.00	259.00	24	6,572	0.37%
2021/11/19	5.2	260.90	7	260.79	261.00	-1.8	6,626	-0.03%
2021/11/18	5.2	260.02	4.3	260.06	260.00	0.9	6,633	0.01%
2021/11/17	3.3	260.78	7.5	261.00	261.50	-4.3	6,621	-0.06%
2021/11/16	13.3	255.95	4	256.00	256.00	9.3	6,622	0.14%
2021/11/15	4.4	260.54	3	260.50	260.00	1.4	6,688	0.02%
2021/11/12	3	261.17	14.1	261.54	261.00	-11.1	6,832	-0.16%
2021/11/11	6.4	259.93	3.1	259.69	259.00	3.4	6,996	0.05%
2021/11/10	6	264.75	8.6	265.52	265.00	-2.6	7,023	-0.04%
2021/11/09	15.5	264.46	12.9	264.19	266.00	2.6	7,005	0.04%
2021/11/08	2.2	259.86	5	260.40	259.50	-2.8	6,981	-0.04%
2021/11/05	19.4	259.18	38.8	259.95	262.00	-19.5	6,943	-0.28%
2021/11/04	2.2	254.59	10.1	253.20	253.50	-7.9	6,851	-0.12%
2021/11/03	16.7	247.63	64.1	248.53	247.00	-47.4	6,809	-0.70%
2021/11/02	80.5	256.30	2.6	255.92	252.00	77.9	6,775	1.15%
2021/11/01	4.8	251.07	19.4	255.62	257.50	-14.5	6,677	-0.22%
2021/10/29	40.5	246.87	40.2	249.75	245.00	0.3	6,571	0.00%
2021/10/28	4	250.61	17.1	249.94	252.50	-13.1	6,545	-0.20%
2021/10/27	7.2	243.52	13	243.61	244.50	-5.8	6,488	-0.09%
2021/10/26	23.6	246.87	14	246.39	244.50	9.6	6,511	0.15%
2021/10/25	29.9	243.75	6.1	243.48	242.50	23.8	6,487	0.37%
2021/10/22	26.4	244.38	4.4	244.63	244.00	22	6,498	0.34%
2021/10/21	10.1	254.15	10.1	254.71	253.00	0	6,467	0.00%
2021/10/20	9.1	255.51	1	256.50	254.50	8.1	6,446	0.13%
2021/10/19	9.3	252.78	24.8	257.54	259.00	-15.5	6,348	-0.24%
2021/10/18	2.2	248.07	32.6	247.04	249.50	-30.4	6,260	-0.48%
2021/10/15	3.3	237.08	2	235.57	240.00	1.3	6,152	0.02%
2021/10/14	42.9	239.55	10.1	237.78	235.50	32.8	6,115	0.54%
2021/10/13	14.1	247.71	2	247.50	246.50	12.1	6,163	0.20%
2021/10/12	15.4	242.25	5	244.10	247.00	10.4	6,208	0.17%
2021/10/08	5	250.80	4.3	250.89	250.50	0.7	6,432	0.01%
2021/10/07	3	249.17	6.6	249.89	248.50	-3.5	6,677	-0.05%
2021/10/06	0.2	244.90	0.8	246.00	244.50	-0.6	6,838	-0.01%
2021/10/05	7.3	244.29	21.6	242.57	245.00	-14.3	6,788	-0.21%
2021/10/04	22.8	242.30	3	241.33	240.00	19.8	6,716	0.29%
2021/10/01	8.2	247.53	2	248.00	248.00	6.2	6,663	0.09%
2021/09/30	0.1	250.87	2.3	252.02	252.00	-2.2	6,611	-0.03%
2021/09/29	8.6	248.09	1.3	248.12	248.50	7.3	6,538	0.11%
2021/09/28	14.5	253.81	10	253.05	252.50	4.5	6,485	0.07%
2021/09/27	12.4	257.77	2	257.50	258.00	10.4	6,500	0.16%
2021/09/24	10.5	261.06	16.4	264.80	260.00	-5.9	6,478	-0.09%
2021/09/23	5.5	253.57	0	0.00	251.50	5.5	6,459	0.08%
2021/09/22	17.1	250.00	5	250.21	250.00	12.1	6,483	0.19%
2021/09/17	24.2	255.94	0	0.00	256.00	24.2	6,393	0.38%
2021/09/16	7.8	259.50	0	0.00	260.00	7.8	6,390	0.12%
2021/09/15	11.6	259.65	7	260.00	258.00	4.6	6,445	0.07%
2021/09/14	2.2	263.88	5.1	264.31	263.50	-2.8	6,418	-0.04%
2021/09/13	26.1	264.01	10	263.15	263.50	16.1	6,446	0.25%
2021/09/10	3.1	268.20	7.2	269.03	269.00	-4.1	6,413	-0.06%
2021/09/09	5.4	269.19	3	269.83	269.50	2.4	6,507	0.04%
2021/09/08	0.1	270.92	3.3	270.39	270.50	-3.2	6,523	-0.05%
2021/09/07	3.1	270.17	3.2	271.72	271.50	-0.1	6,535	0.00%
2021/09/06	1.1	273.46	4	273.12	273.50	-3	6,572	-0.05%
2021/09/03	4.7	268.57	3.4	270.26	272.00	1.3	6,531	0.02%
2021/09/02	8.2	268.47	0.1	271.37	268.50	8.2	6,505	0.13%
2021/09/01	6.9	269.67	9	271.06	272.00	-2.2	6,509	-0.03%
2021/08/31	49.3	268.77	6.4	267.69	270.50	42.9	6,447	0.66%
2021/08/30	14.2	277.37	11.3	279.49	279.50	2.9	6,302	0.05%
2021/08/27	5.3	278.90	9	278.39	279.00	-3.8	6,324	-0.06%
2021/08/26	3.3	274.67	6.2	277.74	276.50	-2.9	6,330	-0.05%
2021/08/25	8.4	274.23	10.1	276.21	277.50	-1.7	6,329	-0.03%
2021/08/24	10.2	269.80	4	269.50	268.00	6.2	6,301	0.10%
2021/08/23	12.2	268.79	4.6	267.97	270.00	7.7	6,332	0.12%
2021/08/20	28.9	266.54	5.1	268.87	263.00	23.8	6,313	0.38%
2021/08/19	12.1	271.04	23.3	269.94	269.00	-11.2	6,388	-0.17%
2021/08/18	31.2	263.50	12	262.00	267.00	19.2	6,264	0.31%
2021/08/17	54.6	267.83	20.2	269.05	262.00	34.4	6,120	0.56%
2021/08/16	7.2	277.23	22.1	278.54	279.00	-14.9	5,946	-0.25%
2021/08/13	7.2	272.74	21.3	272.70	274.00	-14.1	5,988	-0.24%
2021/08/12	19.3	276.36	3	276.17	276.50	16.3	6,034	0.27%
2021/08/11	1.1	278.18	2	276.50	280.00	-0.9	6,028	-0.02%
2021/08/10	12.6	279.16	2.1	279.04	278.00	10.5	6,107	0.17%
2021/08/09	28.4	281.19	28	281.02	281.50	0.4	6,164	0.01%
2021/08/06	8.2	286.01	4.1	285.15	285.00	4.2	6,230	0.07%
2021/08/05	7.3	285.98	24.1	286.78	287.00	-16.8	6,349	-0.26%
2021/08/04	18.4	286.43	3	286.50	286.50	15.4	6,560	0.24%
2021/08/03	14.8	286.36	2.4	284.85	287.50	12.4	6,696	0.19%
2021/08/02	22.1	286.16	6	286.75	287.00	16.1	6,630	0.24%
2021/07/30	32.8	286.95	16	288.38	287.00	16.8	6,670	0.25%
2021/07/29	15.2	291.71	7.2	292.19	291.50	8.1	6,744	0.12%
2021/07/28	14.6	290.04	6.1	291.15	292.00	8.5	6,843	0.12%
2021/07/27	34.3	294.13	17.1	293.24	292.00	17.2	6,954	0.25%
2021/07/26	30.4	300.46	12.2	299.04	299.00	18.3	7,031	0.26%
2021/07/23	14.1	305.29	1	304.51	304.00	13.1	7,221	0.18%
2021/07/22	6.2	304.32	9	307.83	303.00	-2.8	7,307	-0.04%
2021/07/21	16.3	302.63	14.2	304.41	306.00	2.1	7,336	0.03%
2021/07/20	14.9	300.55	14	301.79	300.00	0.9	7,312	0.01%
2021/07/19	52.6	306.90	12	307.29	308.00	40.6	7,352	0.55%
2021/07/16	3.1	319.77	5.6	321.38	319.50	-2.5	7,368	-0.03%
2021/07/15	24.7	322.67	22.9	321.07	320.50	1.9	7,429	0.02%
2021/07/14	21.7	319.84	90.3	316.46	323.00	-68.6	7,510	-0.91%
2021/07/13	5.2	308.22	64.5	306.14	307.00	-59.3	7,306	-0.81%
2021/07/12	1	298.99	3.5	298.40	299.50	-2.4	7,147	-0.03%
2021/07/09	11.5	295.42	25.1	295.32	295.00	-13.6	7,204	-0.19%
2021/07/08	7.3	300.61	7.8	299.23	301.50	-0.5	7,236	-0.01%
2021/07/07	3.1	302.15	5.3	302.80	303.50	-2.1	7,260	-0.03%
2021/07/06	9.5	303.63	2.2	302.91	303.50	7.3	7,341	0.10%
2021/07/05	31.2	302.90	15.4	303.57	304.00	15.9	7,396	0.21%
2021/07/02	3.1	301.26	31.3	301.12	299.00	-28.2	7,426	-0.38%
2021/07/01	15.1	301.24	9	299.67	297.50	6.1	7,406	0.08%
2021/06/30	14.2	302.37	13.8	302.55	303.00	0.4	7,452	0.01%
2021/06/29	5	298.89	7.3	299.16	299.50	-2.3	7,513	-0.03%
2021/06/28	9	295.28	4.5	296.28	297.00	4.5	7,553	0.06%
2021/06/25	16	292.25	21	295.74	295.00	-5	7,636	-0.07%
2021/06/24	45.1	290.17	0.3	291.33	290.00	44.8	7,589	0.59%
2021/06/23	39.2	294.84	1	295.00	296.00	38.2	7,550	0.51%
2021/06/22	2.4	297.37	7.1	297.91	296.00	-4.6	7,564	-0.06%
2021/06/21	8	294.58	2.2	295.95	294.00	5.8	7,547	0.08%
2021/06/18	20	301.98	5.1	301.09	299.50	14.9	7,535	0.20%
2021/06/17	1.3	300.66	0	0.00	299.50	1.3	7,434	0.02%
2021/06/16	1.1	301.98	5.1	303.12	303.00	-4	7,548	-0.05%
2021/06/15	12.4	302.27	22.2	303.31	302.00	-9.7	7,627	-0.13%
2021/06/11	0	295.50	1.3	297.01	296.50	-1.3	7,614	-0.02%
2021/06/09	3.3	295.09	4.6	298.09	295.00	-1.3	7,788	-0.02%
2021/06/08	0	295.90	3.1	297.45	297.50	-3.1	7,882	-0.04%
2021/06/07	0	295.06	6	297.11	297.00	-6	8,083	-0.07%
2021/06/04	0	294.00	5.1	295.80	297.00	-5.1	8,210	-0.06%
2021/06/03	3.1	297.31	4.1	296.26	297.00	-1	8,421	-0.01%
2021/06/02	4	298.00	12.2	298.07	298.50	-8.1	8,510	-0.10%
2021/06/01	3.2	296.21	2.7	295.27	297.00	0.5	8,612	0.01%
2021/05/31	1	293.49	15.2	294.48	296.00	-14.2	8,755	-0.16%
2021/05/28	10.1	291.65	4.2	292.95	291.50	6	8,813	0.07%
2021/05/27	5	286.70	19	290.26	293.50	-14	8,955	-0.16%
2021/05/26	11	290.91	11.6	290.93	290.00	-0.6	9,116	-0.01%
2021/05/25	7.1	287.78	10.2	288.34	290.00	-3.1	9,278	-0.03%
2021/05/24	3.1	283.70	4.2	285.40	285.00	-1.1	9,379	-0.01%
2021/05/21	5	286.41	13.7	287.25	289.00	-8.7	9,496	-0.09%
2021/05/20	2.1	277.62	35.1	277.88	281.00	-33	9,525	-0.35%
2021/05/19	8.2	274.05	7.1	274.09	273.50	1.1	9,565	0.01%
2021/05/18	17.3	273.84	9.5	273.02	274.50	7.8	9,817	0.08%
2021/05/17	5.3	262.33	104.9	266.20	266.50	-99.6	10,280	-0.97%	大賣/
2021/05/14	15.2	266.73	10	269.40	266.50	5.2	10,532	0.05%
2021/05/13	14.5	265.50	140.1	268.94	264.50	-125.6	10,530	-1.19%	大賣/鉅額交易
2021/05/12	31.5	260.35	26.6	262.57	265.00	4.9	10,497	0.05%
2021/05/11	49.7	273.31	20	273.74	271.00	29.7	10,427	0.28%
2021/05/10	10.3	289.21	1.1	289.62	287.50	9.2	10,349	0.09%
2021/05/07	7	288.86	77.4	292.19	293.50	-70.4	10,556	-0.67%
2021/05/06	32.5	282.54	27	279.61	283.00	5.5	10,604	0.05%
2021/05/05	30.5	287.83	186	290.86	283.50	-155.5	10,605	-1.47%	大賣/鉅額交易
2021/05/04	21.6	293.52	4	293.75	291.50	17.6	10,601	0.17%
2021/05/03	9.4	306.16	61.4	305.86	306.50	-52.1	10,520	-0.49%
2021/04/29	32	307.97	30	308.33	302.50	2.1	10,571	0.02%
2021/04/28	3.9	304.40	44.4	304.73	305.50	-40.5	10,525	-0.38%
2021/04/27	25.1	300.70	67.7	300.10	302.00	-42.7	10,594	-0.40%
2021/04/26	2	297.76	33.7	299.27	298.00	-31.6	10,649	-0.30%
2021/04/23	6	294.67	7.6	295.10	297.00	-1.6	11,017	-0.01%
2021/04/22	36.3	295.93	59.2	296.24	293.00	-22.9	11,200	-0.20%
2021/04/21	68.3	301.90	9.5	303.46	301.00	58.8	11,269	0.52%
2021/04/20	18.8	306.48	79.9	306.00	307.50	-61	11,321	-0.54%
2021/04/19	4.1	297.24	9.9	297.36	298.00	-5.8	11,243	-0.05%
2021/04/16	1.5	292.89	5.3	295.55	296.50	-3.8	11,421	-0.03%
2021/04/15	40.1	289.63	4	289.25	295.50	36.1	11,843	0.30%
2021/04/14	6.3	290.38	2.3	291.83	291.50	4	12,150	0.03%
2021/04/13	4.2	293.48	14.4	295.71	292.00	-10.2	12,554	-0.08%
2021/04/12	23.3	293.30	9.3	293.20	291.00	14	12,759	0.11%
2021/04/09	3	298.13	12.3	298.46	299.00	-9.2	12,786	-0.07%
2021/04/08	14	298.57	6.3	298.10	297.00	7.7	12,809	0.06%
2021/04/07	8.1	296.14	12.7	297.49	298.50	-4.6	12,818	-0.04%
2021/04/06	10.3	299.27	21	299.88	298.00	-10.7	12,773	-0.08%
2021/04/01	6.7	293.68	33.9	293.96	295.50	-27.2	12,726	-0.21%
2021/03/31	13.5	291.99	7.1	290.98	288.00	6.4	12,593	0.05%
2021/03/30	6.2	290.21	24.1	290.79	292.50	-17.9	12,538	-0.14%
2021/03/29	5.3	287.44	2	287.25	288.00	3.3	12,459	0.03%
2021/03/26	3.1	285.00	11.4	286.50	288.00	-8.3	12,493	-0.07%
2021/03/25	11.1	281.79	4	282.63	284.00	7.1	12,538	0.06%
2021/03/24	3.5	284.46	3.1	286.15	285.50	0.4	12,556	0.00%
2021/03/23	50.8	287.52	7.3	287.80	288.00	43.5	12,582	0.35%
2021/03/22	51.4	286.95	78	286.42	287.00	-26.6	12,608	-0.21%
2021/03/19	23.4	284.41	15.2	284.48	283.00	8.2	12,739	0.06%
2021/03/18	50.4	288.26	21.1	288.58	288.00	29.3	12,699	0.23%
2021/03/17	2.3	282.59	14.1	283.25	284.00	-11.7	12,670	-0.09%
2021/03/16	3.1	280.36	7	282.07	282.00	-3.9	12,653	-0.03%
2021/03/15	13.3	278.59	10	278.70	277.50	3.3	12,623	0.03%
2021/03/12	10.2	282.64	8	281.56	282.00	2.2	12,679	0.02%
2021/03/11	13.3	276.80	33.1	278.03	281.50	-19.8	12,777	-0.16%
2021/03/10	14.1	267.16	1	269.49	265.00	13.1	12,730	0.10%
2021/03/09	26.9	262.87	6	262.00	263.50	20.9	12,665	0.17%
2021/03/08	26.7	274.77	11	273.50	270.50	15.7	12,526	0.13%
2021/03/05	24.6	276.19	3.2	276.73	275.00	21.4	12,528	0.17%
2021/03/04	28.1	281.03	2	281.86	281.00	26	12,597	0.21%
2021/03/03	13.5	285.42	3.9	288.26	289.00	9.6	12,531	0.08%
2021/03/02	10.4	288.65	23	295.00	288.00	-12.6	12,523	-0.10%
2021/02/26	62.8	284.25	5	285.50	280.50	57.8	12,443	0.46%
2021/02/25	22.1	291.29	3.9	294.08	294.50	18.2	12,163	0.15%
2021/02/24	29.4	296.85	57.2	296.52	294.00	-27.8	12,077	-0.23%
2021/02/23	2.3	297.33	8.1	300.37	303.00	-5.7	11,987	-0.05%
2021/02/22	7.1	301.88	12.1	304.07	301.00	-5	11,955	-0.04%
2021/02/19	21.6	299.46	13	299.38	300.00	8.6	11,887	0.07%
2021/02/18	18.2	307.24	38.4	307.69	306.00	-20.1	11,834	-0.17%
2021/02/17	21.8	295.77	62.9	296.13	299.50	-41.1	11,619	-0.35%
2021/02/05	64.8	280.06	12.4	280.04	280.50	52.4	11,080	0.47%
2021/02/04	4.6	284.06	9.5	285.13	287.00	-4.9	10,881	-0.04%
2021/02/03	31.1	286.30	15.3	284.74	284.00	15.7	10,819	0.15%
2021/02/02	35.3	287.67	4	286.88	286.00	31.3	10,738	0.29%
2021/02/01	28.6	282.69	24.5	280.34	285.00	4.1	10,605	0.04%
2021/01/29	29.3	288.32	33.1	294.68	282.50	-3.8	10,611	-0.04%
2021/01/28	21.5	283.71	35.1	285.72	287.50	-13.5	10,465	-0.13%
2021/01/27	17.4	286.48	23	287.74	287.50	-5.6	10,350	-0.05%
2021/01/26	31.7	290.51	35.1	289.90	289.00	-3.4	10,236	-0.03%
2021/01/25	21.1	294.91	119.1	292.82	295.50	-98	10,157	-0.96%	大賣/
2021/01/22	41.8	291.86	15.1	297.12	291.00	26.7	10,248	0.26%
2021/01/21	23.6	297.02	125	296.30	299.00	-101.4	10,109	-1.00%	大賣/鉅額交易
2021/01/20	27.6	294.82	38	296.38	294.50	-10.4	10,044	-0.10%
2021/01/19	19.3	294.67	103.1	295.30	294.00	-83.8	9,992	-0.84%	大賣/
2021/01/18	59.5	287.74	27.5	289.38	289.50	32	9,867	0.32%
2021/01/15	71	302.53	160.5	302.95	299.50	-89.5	9,503	-0.94%	大賣/
2021/01/14	147.3	305.49	22.5	305.59	306.00	124.8	9,217	1.35%	大買/鉅額交易
2021/01/13	39.4	312.39	101	312.60	312.50	-61.6	8,987	-0.69%	大賣/
2021/01/12	54.5	315.33	12	314.96	314.00	42.5	8,809	0.48%
2021/01/11	46.7	309.22	18	309.95	313.00	28.7	8,579	0.33%
2021/01/08	149.5	313.33	49.7	313.74	310.00	99.7	8,383	1.19%	大買/
2021/01/07	71.5	308.35	24	306.80	316.00	47.4	7,990	0.59%
2021/01/06	226.4	297.03	34.1	295.27	298.00	192.3	7,644	2.51%	大買/鉅額交易
2021/01/05	62.1	275.84	12	276.99	276.50	50.2	7,261	0.69%
2021/01/04	5.6	266.27	2.4	265.98	265.00	3.2	7,118	0.04%
2020/12/31	7	262.21	4.2	262.88	263.00	2.8	7,043	0.04%
2020/12/30	68.1	256.97	6.5	257.54	260.00	61.6	7,019	0.88%
2020/12/29	4	253.88	4.9	254.52	255.50	-0.9	7,001	-0.01%
2020/12/28	2.1	254.45	6.2	253.81	254.50	-4.1	7,092	-0.06%
2020/12/25	2	250.24	1	252.00	249.00	1	7,102	0.01%
2020/12/24	4	249.13	3	249.67	247.50	1	7,141	0.01%
2020/12/23	2	247.50	3	246.50	248.00	-1	7,158	-0.01%
2020/12/22	22.7	250.74	2.1	248.54	247.00	20.6	7,235	0.28%
2020/12/21	1.1	256.82	16.8	253.95	258.00	-15.7	7,255	-0.22%
2020/12/18	1.1	248.00	9.1	248.28	248.00	-7.9	7,213	-0.11%
2020/12/17	1.1	247.58	3.4	248.58	247.00	-2.2	7,157	-0.03%
2020/12/16	7	246.58	3	249.82	248.00	4	7,098	0.06%
2020/12/15	5.1	247.59	7.2	247.06	245.50	-2.1	7,097	-0.03%
2020/12/14	21.3	244.67	4.2	245.94	246.00	17	6,941	0.25%
2020/12/11	9.6	246.48	13	246.54	250.50	-3.4	6,871	-0.05%
2020/12/10	12.6	247.25	6.9	247.71	248.00	5.7	6,838	0.08%
2020/12/09	8.2	251.50	4	251.13	251.00	4.2	6,814	0.06%
2020/12/08	5.3	247.85	4.4	246.95	249.00	0.9	6,771	0.01%
2020/12/07	42.7	254.44	11.2	254.48	250.00	31.6	6,635	0.48%
2020/12/04	12.2	244.91	11.6	246.05	247.00	0.5	6,466	0.01%
2020/12/03	5.2	232.16	8.1	235.38	237.00	-2.9	6,338	-0.05%
2020/12/02	2.1	231.46	8.1	231.10	232.00	-6	6,322	-0.10%
2020/12/01	5	224.89	7	227.36	227.00	-2	6,360	-0.03%
2020/11/30	5.5	224.92	14.1	222.03	224.50	-8.6	6,277	-0.14%
2020/11/27	5	219.00	16	219.09	220.00	-11	6,122	-0.18%
2020/11/26	4	215.11	13.2	214.79	216.00	-9.2	6,102	-0.15%
2020/11/25	6	208.83	2	210.24	207.50	4	6,072	0.07%
2020/11/24	7.2	209.50	5	209.20	209.50	2.1	6,033	0.04%
2020/11/23	8.2	212.05	1	211.00	212.00	7.2	6,041	0.12%
2020/11/20	4.2	207.61	5	208.20	209.00	-0.8	5,974	-0.01%
2020/11/19	1.3	207.11	13.2	207.30	208.00	-11.9	5,955	-0.20%
2020/11/18	7.1	203.15	15	201.50	203.00	-7.9	5,913	-0.13%
2020/11/17	0	0.00	7.2	204.32	205.50	-7.2	6,011	-0.12%
2020/11/16	2.1	200.76	9.2	201.86	202.00	-7.1	6,079	-0.12%
2020/11/13	1	198.50	1	198.00	200.50	0	6,028	0.00%
2020/11/12	22	199.66	24.3	200.78	202.00	-2.2	6,023	-0.04%
2020/11/11	0.1	195.60	3	195.33	195.00	-3	5,885	-0.05%
2020/11/10	9	195.27	4	195.50	193.00	5	5,866	0.09%
2020/11/09	1	197.04	1.1	197.45	197.50	-0.1	5,906	0.00%
2020/11/06	10	195.20	14.1	193.81	194.50	-4.1	6,009	-0.07%
2020/11/05	8	189.08	2	190.50	189.50	6	5,996	0.10%
2020/11/04	3.1	189.02	8	191.00	192.00	-5	5,991	-0.08%
2020/11/03	11	187.73	4	187.88	188.00	7	6,046	0.12%
2020/11/02	11.1	186.10	8	185.81	188.00	3.1	6,107	0.05%
2020/10/30	12.4	191.25	5.2	190.76	190.00	7.2	6,184	0.12%
2020/10/29	17	195.65	11.1	197.27	195.00	5.9	6,153	0.10%
2020/10/28	28	199.86	25.1	200.24	200.50	2.9	6,284	0.05%
2020/10/27	4.1	201.28	33.1	200.71	203.00	-29	6,435	-0.45%
2020/10/26	0.1	195.50	3.1	195.00	194.50	-3	6,622	-0.04%
2020/10/23	7	192.71	2	192.50	192.00	5	6,806	0.07%
2020/10/22	3.1	194.17	2	194.75	194.50	1.1	6,914	0.02%
2020/10/21	0.1	196.00	2	198.00	196.50	-1.9	7,035	-0.03%
2020/10/20	2	196.00	0	0.00	196.50	2	7,119	0.03%
2020/10/19	3	195.50	4	196.75	196.50	-1	7,184	-0.01%
2020/10/16	8	194.69	9.1	195.48	195.00	-1.1	7,338	-0.01%
2020/10/15	1.2	194.50	3	194.50	194.50	-1.8	7,424	-0.02%
2020/10/14	1	195.50	2	194.50	194.00	-1	7,457	-0.01%
2020/10/13	2	192.02	3.1	193.23	194.50	-1.1	7,575	-0.01%
2020/10/12	1	196.50	6	195.92	196.00	-5	7,604	-0.07%
2020/10/08	0	0.00	11	192.64	193.00	-11	7,574	-0.15%
2020/10/07	2	191.00	0	0.00	191.00	2	7,607	0.03%
2020/10/06	0	191.00	13	189.81	191.50	-13	7,633	-0.17%
2020/10/05	0	0.00	2	191.00	189.50	-2	7,735	-0.03%
2020/09/30	43	187.79	12	188.71	189.00	31	7,780	0.40%
2020/09/29	5.1	185.97	16	184.88	185.00	-10.9	7,853	-0.14%
2020/09/28	1	180.00	4	180.63	182.50	-3	7,926	-0.04%
2020/09/25	15	178.30	2	177.50	176.50	13	8,133	0.16%
2020/09/24	28	181.68	24	182.50	183.00	4	8,207	0.05%
2020/09/23	3	184.17	0	0.00	185.00	3	8,252	0.04%
2020/09/22	6	186.25	4	186.75	185.50	2	8,288	0.02%
2020/09/21	0.1	190.00	5	191.10	190.00	-5	8,367	-0.06%
2020/09/18	0	0.00	3.2	190.66	191.00	-3.2	8,586	-0.04%
2020/09/17	4.1	190.75	2	191.50	191.00	2.1	8,638	0.02%
2020/09/16	2.1	189.54	8	190.44	191.00	-6	8,829	-0.07%
2020/09/15	1	188.00	5	190.10	188.50	-4	8,983	-0.04%
2020/09/14	10.1	190.00	2	189.50	189.00	8.1	9,198	0.09%
2020/09/11	19	184.66	30.1	185.76	187.50	-11.1	9,408	-0.12%
2020/09/10	94	184.17	22	184.07	185.50	72	9,502	0.76%
2020/09/09	18.1	180.87	0	0.00	184.00	18.1	9,624	0.19%
2020/09/08	17	183.06	10.1	183.51	184.50	7	9,664	0.07%
2020/09/07	7	182.00	9	182.00	182.00	-2	9,760	-0.02%
2020/09/04	19	185.76	7.2	185.24	186.00	11.8	9,838	0.12%
2020/09/03	2	190.75	2	193.25	191.50	0	9,881	0.00%
2020/09/02	35	190.10	1	190.00	189.50	34	10,189	0.33%
2020/09/01	64	189.16	5	188.70	190.50	59	10,200	0.58%
2020/08/31	51	189.57	2	192.00	189.00	49	10,210	0.48%
2020/08/28	2	193.01	2	193.50	194.00	0	10,300	0.00%
2020/08/27	4.1	194.99	72	192.13	193.50	-67.9	10,476	-0.65%
2020/08/26	2	196.26	4	196.50	197.00	-2	10,533	-0.02%
2020/08/25	4	196.13	2	197.50	195.50	2	10,654	0.02%
2020/08/24	6	195.43	2	196.25	197.00	4	10,689	0.04%
2020/08/21	13	190.65	77	194.96	191.00	-64	10,666	-0.60%
2020/08/20	15	192.73	364.3	192.06	190.50	-349.3	10,526	-3.32%	大賣/鉅額交易
2020/08/19	16.2	203.22	12	202.46	200.00	4.2	10,394	0.04%
2020/08/18	11.1	202.00	1.1	202.41	201.50	10	10,373	0.10%
2020/08/17	2	201.52	5	203.60	204.00	-3	10,355	-0.03%
2020/08/14	2.1	201.97	6	201.08	201.50	-3.9	10,369	-0.04%
2020/08/13	12	200.38	14	201.86	201.50	-2	10,366	-0.02%
2020/08/12	16.1	196.32	18	199.69	198.50	-2	10,322	-0.02%
2020/08/11	4	201.25	11.1	199.10	199.50	-7.1	10,220	-0.07%
2020/08/10	4	200.39	39	200.74	201.50	-35	10,180	-0.34%
2020/08/07	8	201.06	3	200.50	200.50	5	10,186	0.05%
2020/08/06	5	202.40	24.1	204.08	204.50	-19	10,203	-0.19%
2020/08/05	23.1	203.35	6	206.50	204.50	17.1	10,186	0.17%
2020/08/04	23	204.76	32.4	205.89	207.50	-9.4	10,090	-0.09%
2020/08/03	35.1	203.95	14	203.54	202.50	21.1	9,991	0.21%
2020/07/31	20.2	198.71	27.1	198.76	200.00	-7	9,801	-0.07%
2020/07/30	41	199.28	33	200.26	197.50	8	9,591	0.08%
2020/07/29	16.1	188.26	15.2	191.53	191.00	0.8	9,357	0.01%
2020/07/28	3	189.15	8	189.88	187.00	-5	9,273	-0.05%
2020/07/27	9	188.11	10	188.30	188.50	-1	9,361	-0.01%
2020/07/24	13.1	186.30	15	186.30	184.50	-1.9	9,299	-0.02%
2020/07/23	8	189.07	2	190.00	190.00	6	9,220	0.07%
2020/07/22	10.1	190.76	21.7	191.70	192.50	-11.6	9,198	-0.13%
2020/07/21	4	187.12	15.2	187.01	185.50	-11.2	9,011	-0.12%
2020/07/20	13.1	182.57	24	182.94	182.00	-11	8,932	-0.12%
2020/07/17	10	186.44	32	186.19	184.00	-22	8,887	-0.25%
2020/07/16	3	184.50	30.4	184.52	185.00	-27.4	8,791	-0.31%
2020/07/15	4	184.88	42	185.82	184.50	-38	8,756	-0.43%
2020/07/14	1.1	184.02	14	184.96	185.00	-13	8,739	-0.15%
2020/07/13	73	187.25	25.7	185.92	186.50	47.3	8,712	0.54%
2020/07/10	5	182.00	39	180.83	183.50	-34	8,784	-0.39%
2020/07/09	12.1	182.69	13	181.54	180.50	-0.9	8,750	-0.01%
2020/07/08	20.1	177.60	10.1	179.40	179.50	9.9	8,643	0.12%
2020/07/07	6.2	175.15	13	176.08	175.00	-6.9	8,588	-0.08%
2020/07/06	17.1	175.39	24	176.73	176.50	-6.9	8,511	-0.08%
2020/07/03	5.1	169.30	104.2	170.01	169.50	-99.1	8,319	-1.19%	大賣/
2020/07/02	17	165.09	4	167.00	165.50	13	8,224	0.16%
2020/07/01	14	169.79	11	169.68	169.50	3	8,169	0.04%
2020/06/30	9	169.11	5	167.60	167.50	4	8,096	0.05%
2020/06/29	1.1	168.48	11	168.23	168.50	-10	8,034	-0.12%
2020/06/24	9.1	169.10	5	169.50	168.00	4.1	7,845	0.05%
2020/06/23	26	167.91	18	169.31	170.00	8	7,789	0.10%
2020/06/22	10	167.55	27	167.20	169.00	-17	7,631	-0.22%
2020/06/19	17	165.41	40.2	165.74	166.50	-23.2	7,541	-0.31%
2020/06/18	26	161.40	12	162.33	162.50	14	7,329	0.19%
2020/06/17	6	157.17	5.5	158.55	159.00	0.5	7,188	0.01%
2020/06/16	16	157.28	9.3	156.89	157.00	6.7	7,248	0.09%
2020/06/15	19	154.97	3	155.63	153.00	16	7,265	0.22%
2020/06/12	15	154.20	37	154.78	155.00	-22	7,240	-0.30%
2020/06/11	42	159.21	52	157.14	156.50	-10	7,220	-0.14%
2020/06/10	32.1	161.59	12.3	160.77	160.50	19.7	7,181	0.27%
2020/06/09	531	157.26	27	159.41	159.00	504	7,355	6.85%	大買/鉅額交易
2020/06/08	3	154.50	28	154.50	155.00	-25	7,223	-0.35%
2020/06/05	1	153.50	13	153.54	153.50	-12	7,217	-0.17%
2020/06/04	11	153.18	15	152.67	152.50	-4	7,195	-0.06%
2020/06/03	6	149.43	22.1	149.28	151.50	-16.1	7,156	-0.22%
2020/06/02	6	144.67	15	145.20	145.00	-9	6,973	-0.13%
2020/06/01	156	141.60	36	142.40	144.00	120	6,888	1.74%	大買/鉅額交易
2020/05/29	9	138.28	7	138.00	138.00	2	6,749	0.03%
2020/05/28	68	139.45	5	138.80	139.00	63	6,715	0.94%
2020/05/27	3	140.17	1	141.00	141.00	2	6,761	0.03%
2020/05/26	12	140.50	1	141.00	140.00	11	6,808	0.16%
2020/05/25	2	137.50	0	0.00	139.50	2	6,827	0.03%
2020/05/22	81	138.64	2	137.75	138.00	79	6,852	1.15%
2020/05/21	115	141.10	3	141.33	141.50	112	6,869	1.63%	大買/鉅額交易
2020/05/20	17	140.50	3	141.50	141.00	14	6,857	0.20%
2020/05/19	0	0.00	52	140.51	141.00	-52	6,855	-0.76%
2020/05/18	6	137.33	101	137.50	137.00	-95	6,816	-1.39%	大賣/
2020/05/15	8	137.69	2	138.50	138.50	6	6,829	0.09%
2020/05/14	155	141.33	15	141.27	140.00	140	6,788	2.06%	大買/鉅額交易
2020/05/13	5	136.20	8	138.88	140.50	-3	6,751	-0.04%
2020/05/12	7	137.14	3	137.83	137.00	4	6,687	0.06%
2020/05/11	2	140.25	18	140.58	140.00	-16	6,679	-0.24%
2020/05/08	2	140.50	3	140.17	140.00	-1	6,704	-0.01%
2020/05/07	0	0.00	1	139.50	139.00	-1	6,695	-0.01%
2020/05/06	5	137.20	0	0.00	138.50	5	6,732	0.07%
2020/05/05	4	139.25	22	138.70	139.00	-18	6,692	-0.27%
2020/05/04	21	137.19	1	137.00	136.00	20	6,700	0.30%
2020/04/30	7	141.21	15.1	141.03	140.00	-8.1	6,627	-0.12%
2020/04/29	228	137.06	13	137.00	138.00	215	6,460	3.33%	大買/鉅額交易
2020/04/28	0.1	135.00	5	135.50	135.00	-4.9	6,480	-0.08%
2020/04/27	0	0.00	3	134.33	133.50	-3	6,652	-0.05%
2020/04/24	0	0.00	1	130.50	131.00	-1	6,727	-0.01%
2020/04/23	3	129.67	1	130.00	129.50	2	6,769	0.03%
2020/04/22	4	126.13	7	129.50	131.00	-3	6,800	-0.04%
2020/04/21	6	129.00	7	130.50	128.50	-1	6,834	-0.01%
2020/04/20	18	131.56	0	0.00	131.00	18	6,824	0.26%
2020/04/17	12	136.16	14	135.32	134.50	-2	6,786	-0.03%
2020/04/16	2	134.75	2	134.00	134.00	0	6,778	0.00%
2020/04/15	2	133.75	15	136.77	136.50	-13	6,857	-0.19%
2020/04/14	4	131.00	25	130.90	132.00	-21	6,752	-0.31%
2020/04/13	8.2	125.03	1	125.50	125.00	7.2	6,728	0.11%
2020/04/10	10	128.35	8	127.94	128.00	2	6,762	0.03%
2020/04/09	4	124.88	5	126.00	125.00	-1	6,768	-0.01%
2020/04/08	1	126.50	15	124.77	125.00	-14	6,739	-0.21%
2020/04/07	2	121.25	4.1	121.63	121.00	-2.1	6,709	-0.03%
2020/04/06	2.2	117.95	1	118.00	119.00	1.2	6,804	0.02%
2020/04/01	3	119.33	5	119.90	120.00	-2	6,727	-0.03%
2020/03/31	1	120.00	0	0.00	120.50	1	6,725	0.01%
2020/03/30	1	119.50	6.1	118.98	119.50	-5.1	6,668	-0.08%
2020/03/27	9	120.56	10	118.00	118.00	-1	6,654	-0.02%
2020/03/26	1	120.00	23	120.39	120.00	-22	6,631	-0.33%
2020/03/25	38	118.64	30	118.60	119.00	8	6,698	0.12%
2020/03/24	3	116.50	15	118.13	115.00	-12	6,667	-0.18%
2020/03/23	17	111.82	4	114.13	112.50	13	6,714	0.19%
2020/03/20	50	113.37	55	116.92	117.50	-5	6,693	-0.07%
2020/03/19	8.5	112.59	20	111.65	111.00	-11.5	6,643	-0.17%
2020/03/18	2	116.00	22	117.86	115.00	-20	6,604	-0.30%
2020/03/17	2	114.75	1	116.50	115.50	1	6,554	0.02%
2020/03/16	15.2	118.95	1	121.00	118.00	14.2	6,460	0.22%
2020/03/13	35	114.66	14	117.36	120.00	21	6,356	0.33%
2020/03/12	28.2	125.67	18	131.69	123.50	10.2	6,073	0.17%
2020/03/11	1	133.00	7	133.57	133.00	-6	5,867	-0.10%
2020/03/10	2	133.50	2	134.75	133.00	0	5,832	0.00%
2020/03/09	27	134.74	1	135.50	133.00	26	5,776	0.45%
2020/03/06	6	139.08	0	0.00	138.50	6	5,654	0.11%
2020/03/05	2	141.76	4	141.88	142.50	-2	5,654	-0.04%
2020/03/04	0	0.00	2	138.75	140.00	-2	5,743	-0.03%
2020/03/03	12	138.92	0	0.00	138.00	12	5,843	0.21%
2020/03/02	3.2	137.72	42.1	137.86	138.00	-38.9	5,835	-0.67%
2020/02/27	7	140.14	21	140.48	140.00	-14	5,910	-0.24%
2020/02/26	0	0.00	2	141.75	142.00	-2	5,842	-0.03%
2020/02/25	3	140.50	20	140.45	141.00	-17	5,806	-0.29%
2020/02/24	23	141.59	0	0.00	141.50	23	5,792	0.40%
2020/02/21	1	143.00	11	144.55	144.50	-10	5,787	-0.17%
2020/02/20	30	144.00	0.4	144.00	144.00	29.6	5,860	0.50%
2020/02/19	20	143.50	1	144.50	143.50	19	5,833	0.33%
2020/02/18	35	142.40	2	142.50	142.00	33	5,914	0.56%
2020/02/17	27	144.46	0	0.00	144.50	27	5,893	0.46%
2020/02/14	12	144.67	2	146.00	146.50	10	5,939	0.17%
2020/02/13	1	144.00	2	145.50	145.50	-1	5,910	-0.02%
2020/02/12	8.3	143.16	11	144.00	144.00	-2.7	5,916	-0.05%
2020/02/11	4	142.88	0	0.00	142.50	4	5,928	0.07%
2020/02/10	34.1	141.95	3	142.00	143.00	31.1	6,084	0.51%
2020/02/07	1	143.50	0	0.00	143.50	1	6,221	0.02%
2020/02/06	3	146.33	3	146.84	147.00	0	6,445	0.00%
2020/02/05	17	142.94	31	144.05	145.50	-14	6,521	-0.22%
2020/02/04	10	141.40	4	142.13	142.50	6	6,507	0.09%
2020/02/03	7	138.79	96	139.21	140.50	-89	6,618	-1.34%
2020/01/31	3	145.17	2	144.25	143.00	1	6,656	0.02%
2020/01/30	22	144.50	75.1	149.66	143.00	-53.1	6,897	-0.77%
2020/01/20	28	153.20	8	153.31	152.50	20	6,756	0.30%
2020/01/17	1	151.50	3	151.67	152.00	-2	6,685	-0.03%
2020/01/16	51	151.00	2	150.50	151.00	49	6,757	0.73%
2020/01/15	71	148.00	0	0.00	148.50	71	6,755	1.05%
2020/01/14	21	150.02	2	150.50	151.00	19	6,760	0.28%
2020/01/13	4	149.25	8	149.69	149.50	-4	6,828	-0.06%
2020/01/10	7	151.29	10	151.90	151.00	-3	6,891	-0.04%
2020/01/09	2	152.50	125	151.78	152.00	-123	6,880	-1.79%	大賣/鉅額交易
2020/01/07	3	147.17	14	149.32	149.00	-11	6,885	-0.16%
2020/01/06	7	148.14	3	148.33	149.00	4	7,018	0.06%
2020/01/03	2	150.50	12	151.00	151.50	-10	7,172	-0.14%
2020/01/02	1	150.50	0	151.00	151.00	1	7,145	0.01%
2019/12/31	2	152.00	9	152.28	151.50	-7	7,212	-0.10%
2019/12/30	35.1	151.94	27.1	151.69	152.00	7.9	7,322	0.11%
2019/12/27	2	147.25	4	148.00	148.00	-2	7,179	-0.03%
2019/12/26	2	146.25	2	148.00	146.00	0	7,226	0.00%
2019/12/25	21	147.50	7	147.36	147.00	14	7,334	0.19%
2019/12/24	4	146.50	1	146.00	146.50	3	7,488	0.04%
2019/12/23	3	147.17	14	148.25	148.50	-11	7,697	-0.14%
2019/12/20	5	147.10	4	148.62	146.50	1	8,017	0.01%
2019/12/19	5	150.10	3.1	150.16	150.50	1.9	8,048	0.02%
2019/12/18	15	148.50	15	149.83	150.00	0	8,014	0.00%
2019/12/17	3.5	148.21	7.1	149.07	149.50	-3.6	8,012	-0.04%
2019/12/16	18	148.19	63.1	147.25	148.50	-45	7,995	-0.56%
2019/12/13	3	144.33	21	145.29	145.50	-18	7,920	-0.23%
2019/12/12	22	143.05	8	143.31	143.00	14	7,841	0.18%
2019/12/11	1	142.00	3	142.00	142.50	-2	7,878	-0.03%
2019/12/10	7	142.07	1.2	142.50	142.50	5.8	7,874	0.07%
2019/12/09	82	142.01	12	143.33	143.00	70	7,882	0.89%
2019/12/06	30	141.00	4.1	141.38	141.50	25.9	7,794	0.33%
2019/12/05	9	140.83	6	140.83	140.50	3	7,745	0.04%
2019/12/04	6	139.58	7	140.00	140.00	-1	7,709	-0.01%
2019/12/03	2	141.00	0	0.00	141.50	2	7,734	0.03%
2019/12/02	1	140.00	0	0.00	140.50	1	7,742	0.01%
2019/11/29	8	141.44	6	142.17	140.00	2	7,695	0.03%
2019/11/28	13.5	139.72	29	141.28	142.00	-15.5	7,588	-0.20%
2019/11/27	2	139.00	1	139.00	139.00	1	7,523	0.01%
2019/11/26	3	139.33	3	139.83	138.50	0	7,516	0.00%
2019/11/25	5	138.00	9	138.78	138.50	-4	7,374	-0.05%
2019/11/22	2	137.25	0	0.00	138.50	2	7,445	0.03%
2019/11/21	6	136.92	0	0.00	137.50	6	7,509	0.08%
2019/11/20	26	137.19	26	137.02	137.00	0	7,488	0.00%
2019/11/19	3	137.67	12	139.21	139.50	-9	7,466	-0.12%
2019/11/18	2	135.25	1	135.04	136.50	1	7,375	0.01%
2019/11/15	15	133.67	6.1	133.68	133.50	8.9	7,406	0.12%
2019/11/14	7	134.86	10	135.20	134.50	-3	7,315	-0.04%
2019/11/13	20	135.90	0	0.00	135.50	20	7,322	0.27%
2019/11/12	6	138.09	4	138.00	138.50	2	7,271	0.03%
2019/11/11	3	138.33	3.4	138.50	138.00	-0.4	7,248	0.00%
2019/11/08	2	139.75	3	140.50	139.50	-1	7,220	-0.01%
2019/11/07	19	137.82	7	139.64	139.50	12	7,145	0.17%
2019/11/06	11	140.86	14.1	142.44	140.50	-3.1	6,929	-0.05%
2019/11/05	31.4	138.99	40	139.55	141.00	-8.7	6,785	-0.13%
2019/11/04	15	134.37	30	133.83	134.50	-15	6,596	-0.23%
2019/11/01	3	133.83	31	133.37	133.50	-28	6,568	-0.43%
2019/10/31	38	135.37	39	135.47	134.00	-1	6,637	-0.02%
2019/10/30	3	134.00	1	134.00	135.50	2	6,636	0.03%
2019/10/29	46	134.68	1.5	134.50	134.00	44.5	6,593	0.67%
2019/10/28	1	140.00	5.1	140.31	140.50	-4.1	6,289	-0.07%
2019/10/25	1	139.50	13	139.62	139.50	-12	6,228	-0.19%
2019/10/24	5	139.00	10	139.40	139.50	-5	6,184	-0.08%
2019/10/23	1	136.50	6	137.33	137.50	-5	6,128	-0.08%
2019/10/22	0	0.00	9	136.61	136.50	-9	6,120	-0.15%
2019/10/21	6	136.00	5	136.70	136.00	1	6,087	0.02%
2019/10/18	9.2	135.68	18	135.86	136.50	-8.8	5,989	-0.15%
2019/10/17	0	0.00	62	133.40	134.00	-62	5,908	-1.05%
2019/10/16	26	133.13	12.2	133.08	132.50	13.8	5,939	0.23%
2019/10/15	23	132.54	2	133.00	133.00	21	5,871	0.36%
2019/10/14	14.1	132.12	9.6	132.82	133.00	4.6	5,856	0.08%
2019/10/09	28.3	127.77	7.1	128.21	127.00	21.2	5,664	0.37%
2019/10/08	21	132.07	5	132.10	131.50	16	5,447	0.29%
2019/10/07	5	133.00	2	134.00	133.50	3	5,436	0.06%
2019/10/04	26	131.58	8.1	131.20	131.50	17.9	5,370	0.33%
2019/10/03	4	132.75	2	132.75	133.00	2	5,228	0.04%
2019/10/02	8.2	134.70	7	134.86	134.50	1.2	5,192	0.02%
2019/10/01	2	132.75	10.7	133.10	134.00	-8.7	5,106	-0.17%
2019/09/27	16.1	132.53	3	132.67	132.50	13.1	4,987	0.26%
2019/09/26	40.1	134.80	4	135.13	134.00	36.1	4,848	0.74%
2019/09/25	73	137.87	4	137.13	136.00	69	4,679	1.47%
2019/09/24	13	144.54	5	143.00	143.00	8	4,409	0.18%
2019/09/23	2	145.50	0	0.00	146.00	2	4,318	0.05%
2019/09/20	2	146.50	0	0.00	145.50	2	4,329	0.05%
2019/09/19	6	148.00	2	148.75	148.50	4	4,250	0.09%
2019/09/18	0	146.50	1	147.00	146.50	-1	4,300	-0.02%
2019/09/17	2	146.00	0	0.00	145.50	2	4,318	0.05%
2019/09/16	1	145.07	0	0.00	147.00	1	4,436	0.02%
2019/09/12	3	147.33	0	0.00	145.50	3	4,407	0.07%
2019/09/11	5	144.90	0	0.00	146.00	5	4,530	0.11%
2019/09/10	0	147.50	0	0.00	146.50	0	4,514	0.00%
2019/09/09	4.1	147.75	0	0.00	147.50	4.1	4,559	0.09%
2019/09/06	1	148.00	4	148.13	148.50	-3	4,603	-0.07%
2019/09/05	4	146.50	1	146.00	147.50	3	4,620	0.06%
2019/09/04	2	146.00	0	0.00	145.50	2	4,576	0.04%
2019/09/03	0	0.00	0	147.00	146.00	0	4,592	0.00%
2019/09/02	0	0.00	2	146.50	146.00	-2	4,626	-0.04%
2019/08/29	1	143.50	0	0.00	143.50	1	4,697	0.02%
2019/08/28	1	144.50	2	144.50	144.50	-1	4,739	-0.02%
2019/08/27	6	145.08	1	145.00	145.50	5	4,837	0.10%
2019/08/26	8	145.25	4	145.50	145.00	4	4,872	0.08%
2019/08/23	2	148.00	0	0.00	148.50	2	4,880	0.04%
2019/08/22	0	0.00	1	151.00	149.50	-1	4,935	-0.02%
2019/08/21	0	0.00	1	150.50	150.00	-1	5,274	-0.02%
2019/08/20	2	148.75	6	151.00	152.00	-4	5,325	-0.08%
2019/08/19	0	0.00	2	148.00	148.00	-2	5,406	-0.04%
2019/08/16	0	0.00	1	147.00	146.50	-1	5,531	-0.02%
2019/08/15	0	0.00	5	147.60	147.50	-5	5,577	-0.09%
2019/08/13	2	149.00	0	0.00	148.00	2	5,697	0.04%
2019/08/08	1	151.00	0	0.00	150.50	1	5,799	0.02%
2019/08/07	0	0.00	3	149.33	149.50	-3	5,834	-0.05%
2019/08/06	7	146.43	0	0.00	148.50	7	5,902	0.12%
2019/08/05	3	148.83	2	149.25	148.50	1	5,832	0.02%
2019/08/02	5	148.80	4	150.88	152.50	1	5,845	0.02%
2019/08/01	17	153.94	62	152.99	153.00	-45	5,810	-0.77%
2019/07/31	2	152.50	25	152.44	151.50	-23	5,702	-0.40%
2019/07/30	0	0.00	4.1	149.00	149.00	-4.1	5,719	-0.07%
2019/07/29	0	0.00	3	150.00	150.00	-3	5,816	-0.05%
2019/07/25	1	149.50	0	0.00	149.50	1	5,956	0.02%
2019/07/24	2.1	151.50	3	151.33	151.50	-0.9	5,931	-0.02%
2019/07/23	1	148.00	0	0.00	149.50	1	5,877	0.02%
2019/07/22	3	149.00	1	148.50	148.00	2	5,862	0.03%
2019/07/19	3.7	148.54	0	0.00	148.00	3.7	5,882	0.06%
2019/07/18	15	147.67	4	148.25	147.50	11	5,889	0.19%
2019/07/17	10	150.85	4	151.00	150.00	6	5,804	0.10%
2019/07/16	0	0.00	10	154.50	154.50	-10	5,759	-0.17%
2019/07/15	1.2	151.58	14	153.79	154.50	-12.8	5,707	-0.22%
2019/07/12	3	151.67	0	0.00	151.00	3	5,673	0.05%
2019/07/11	8	153.00	0	0.00	152.00	8	5,683	0.14%
2019/07/10	1	151.01	1	152.00	151.50	0	5,659	0.00%
2019/07/09	3	151.83	1	151.50	151.00	2	5,691	0.04%
2019/07/08	1	153.04	1	154.00	154.00	0	5,758	0.00%
2019/07/05	0	155.00	5	154.70	155.00	-5	5,834	-0.09%
2019/07/04	0	154.50	2.5	154.90	155.00	-2.5	5,949	-0.04%
2019/07/03	47.1	153.86	0	0.00	152.00	47.1	5,980	0.79%
2019/07/02	7	155.50	1	156.00	155.00	6	6,103	0.10%
2019/07/01	6	160.42	49.1	160.02	160.50	-43.1	6,084	-0.71%
2019/06/28	30	156.50	1.1	157.45	157.50	28.9	6,021	0.48%
2019/06/27	1	154.06	9	155.94	156.00	-8	6,059	-0.13%
2019/06/26	4.2	153.02	1	154.00	153.00	3.2	6,104	0.05%
2019/06/25	5	155.00	1	155.00	155.00	4	6,109	0.07%
2019/06/24	0	0.00	0.5	158.50	158.50	-0.5	6,069	-0.01%
2019/06/21	1.1	159.00	2.1	158.76	159.50	-1	6,074	-0.02%
2019/06/20	0	0.00	1	158.98	159.00	-1	5,974	-0.02%
2019/06/19	0	0.00	31	157.53	158.00	-31	6,030	-0.51%
2019/06/18	0	152.00	0	0.00	152.00	0	6,140	0.00%
2019/06/17	0	0.00	7.1	152.15	153.00	-7.1	6,239	-0.11%
2019/06/14	1	148.00	0	0.00	148.00	1	6,291	0.02%
2019/06/13	1	152.00	5	150.70	150.50	-4	6,326	-0.06%
2019/06/11	1	151.50	1	151.50	151.00	0	6,477	0.00%
2019/06/10	0	0.00	9	151.56	151.50	-9	6,602	-0.14%
2019/06/06	11	148.86	11.3	147.96	148.00	-0.3	6,907	0.00%
2019/06/05	21	147.67	0.5	146.50	146.00	20.5	6,915	0.30%
2019/06/04	4	149.63	1	149.50	149.50	3	6,928	0.04%
2019/06/03	2	148.00	12.1	147.17	148.00	-10.1	6,907	-0.15%
2019/05/31	1.1	142.97	7	143.57	142.50	-5.9	6,862	-0.09%
2019/05/30	2	143.75	10	141.95	142.50	-8	6,859	-0.12%
2019/05/29	4	138.13	0	0.00	138.50	4	7,035	0.06%
2019/05/28	4.1	138.39	1	139.50	138.00	3.1	7,099	0.04%
2019/05/27	9	139.50	2	139.50	140.00	7	6,841	0.10%
2019/05/24	1	137.50	4	138.25	140.00	-3	6,832	-0.04%
2019/05/23	5.3	137.66	16	137.75	136.50	-10.7	6,779	-0.16%
2019/05/22	15	140.53	3	140.67	140.50	12	6,709	0.18%
2019/05/21	1	143.00	2	145.00	143.00	-1	6,750	-0.01%
2019/05/20	13	142.00	3	143.83	145.00	10	6,728	0.15%
2019/05/17	8.2	143.30	5	144.30	142.50	3.2	6,712	0.05%
2019/05/16	15.4	145.77	86	146.01	144.00	-70.6	6,741	-1.05%
2019/05/15	7.1	148.57	0	0.00	147.50	7.1	6,796	0.10%
2019/05/14	3	148.50	0	0.00	149.00	3	6,880	0.04%
2019/05/13	6	149.83	1	150.00	150.00	5	6,851	0.07%
2019/05/10	9	150.56	5	150.30	150.50	4	6,939	0.06%
2019/05/09	13.2	151.50	2	151.50	151.00	11.2	6,955	0.16%
2019/05/08	1	155.00	1	157.50	155.50	0	6,990	0.00%
2019/05/07	6	155.75	2	156.25	155.50	4	6,969	0.06%
2019/05/06	26	154.83	5	154.50	153.50	21	7,030	0.30%
2019/05/03	4	158.88	3	160.33	160.50	1	7,026	0.01%
2019/05/02	5	159.00	8	161.19	159.50	-3	7,058	-0.04%
2019/04/29	0	0.00	1	161.50	162.00	-1	7,102	-0.01%
2019/04/26	1	162.00	2	161.00	161.00	-1	7,221	-0.01%
2019/04/25	1	162.50	3	162.50	162.50	-2	7,395	-0.03%
2019/04/24	2	159.00	2	159.75	160.00	0	7,468	0.00%
2019/04/23	2	158.50	1	159.50	160.50	1	7,710	0.01%
2019/04/22	2	159.50	1	160.00	160.00	1	7,772	0.01%
2019/04/19	4	159.38	3	160.17	159.00	1	7,897	0.01%
2019/04/18	1	161.00	0	0.00	161.00	1	8,008	0.01%
2019/04/17	4	162.13	0	0.00	162.00	4	8,229	0.05%
2019/04/16	0	0.00	1	162.00	162.00	-1	8,448	-0.01%
2019/04/15	8.1	162.43	50	163.00	162.00	-42	8,716	-0.48%
2019/04/12	3	162.67	0	0.00	163.00	3	8,829	0.03%
2019/04/11	4	165.25	3	166.33	165.50	1	8,791	0.01%
2019/04/10	3	164.67	10.3	165.48	166.00	-7.3	8,729	-0.08%
2019/04/09	2	162.50	10	163.85	164.00	-8	8,641	-0.09%
2019/04/08	2	164.25	19.1	164.08	165.00	-17.1	8,634	-0.20%
2019/04/03	1	160.00	9.7	159.43	160.00	-8.6	8,495	-0.10%
2019/04/02	3	157.17	4	157.38	157.50	-1	8,453	-0.01%
2019/04/01	8.1	156.68	1	156.50	156.00	7.1	8,408	0.08%
2019/03/29	5	157.71	0.3	159.00	159.00	4.8	8,306	0.06%
2019/03/28	1	159.50	1	160.50	161.50	0	8,347	0.00%
2019/03/27	2	161.50	6	162.25	162.50	-4	8,437	-0.05%
2019/03/26	0.1	161.00	12.1	160.59	162.00	-12.1	8,422	-0.14%
2019/03/25	9	156.50	2	157.47	156.00	7	8,371	0.08%
2019/03/22	7	160.43	6.1	161.08	161.50	0.9	8,319	0.01%
2019/03/21	1	158.00	50.2	159.49	160.50	-49.2	8,304	-0.59%
2019/03/20	1	154.04	7	155.86	155.50	-6	8,223	-0.07%
2019/03/19	1	153.00	15.1	153.24	154.50	-14.1	8,133	-0.17%
2019/03/18	4	150.00	15	150.60	151.50	-11	8,092	-0.14%
2019/03/15	5.1	149.30	7.1	149.00	149.00	-2	8,039	-0.02%
2019/03/14	2.1	149.51	8	149.50	150.00	-6	7,943	-0.07%
2019/03/13	5	147.70	5.1	148.01	148.00	-0.1	7,944	0.00%
2019/03/12	55.1	145.78	14	148.57	144.00	41.1	7,799	0.53%
2019/03/11	0	0.00	7	152.64	152.00	-7	7,540	-0.09%
2019/03/08	7.3	150.73	0	0.00	150.50	7.3	7,599	0.10%
2019/03/07	1.1	153.05	8	153.56	153.50	-6.9	7,733	-0.09%
2019/03/06	2	152.50	7	154.00	154.50	-5	7,897	-0.06%
2019/03/05	26	154.29	100	154.65	153.50	-74	7,930	-0.93%
2019/03/04	31	157.06	278	157.19	157.00	-247	7,920	-3.12%	大賣/鉅額交易
2019/02/27	1	153.50	3	154.50	153.50	-2	7,718	-0.03%
2019/02/26	2	153.00	1.2	152.93	152.50	0.8	7,707	0.01%
2019/02/25	3	153.50	1	155.50	154.00	2	7,714	0.03%
2019/02/22	9	153.50	1	154.00	154.00	8	7,763	0.10%
2019/02/21	1	153.50	0	0.00	155.00	1	7,759	0.01%
2019/02/20	1	154.50	10	155.70	154.50	-9	7,734	-0.12%
2019/02/19	0.2	152.00	2.1	152.00	152.50	-1.9	7,654	-0.02%
2019/02/18	8	154.31	2	155.00	154.00	6	7,663	0.08%
2019/02/15	38	154.58	7	155.29	155.00	31	7,685	0.40%
2019/02/14	2	154.00	14.5	155.10	154.50	-12.5	7,670	-0.16%
2019/02/13	1	153.50	5.1	154.97	153.50	-4.1	7,584	-0.05%
2019/02/12	5	153.00	1.3	152.88	153.00	3.7	7,515	0.05%
2019/02/11	9	151.22	1.2	151.42	151.50	7.8	7,536	0.10%
2019/01/30	6	150.50	6	150.67	151.00	0	7,521	0.00%
2019/01/29	14	148.04	0	0.00	149.00	14	7,570	0.18%
2019/01/28	6	152.58	0.1	151.50	152.00	5.9	7,533	0.08%
2019/01/25	2	154.50	14	154.54	154.00	-12	7,685	-0.16%
2019/01/24	1	152.50	11.8	152.81	152.50	-10.8	7,789	-0.14%
2019/01/22	0	0.00	14	151.36	151.50	-14	8,212	-0.17%
2019/01/21	1	151.50	4	152.13	152.00	-3	8,306	-0.04%
2019/01/18	2	147.50	18	149.36	150.50	-16	8,328	-0.19%
2019/01/17	17	150.32	39.1	149.61	150.00	-22.1	8,329	-0.27%
2019/01/16	14	149.43	41	149.24	149.50	-27	8,293	-0.33%
2019/01/15	19.1	147.82	57.6	148.38	150.00	-38.5	8,237	-0.47%
2019/01/14	8	141.63	5	141.20	142.00	3	8,030	0.04%
2019/01/11	6.1	141.99	20.1	141.57	142.00	-14	8,003	-0.17%
2019/01/10	2	143.00	45.2	144.81	145.00	-43.2	7,900	-0.55%
2019/01/09	31.1	143.65	51.2	143.65	144.50	-20.1	7,862	-0.26%
2019/01/08	25	140.50	115.3	139.06	140.50	-90.3	7,698	-1.17%	大賣/
2019/01/07	52.1	135.72	56.1	136.09	138.00	-4	7,555	-0.05%
2019/01/04	4	130.75	9.1	130.45	131.00	-5.1	7,460	-0.07%
2019/01/03	1	126.50	5	129.20	130.00	-4	7,520	-0.05%
2019/01/02	9	127.83	0	0.00	127.00	9	7,561	0.12%
2018/12/28	0	0.00	5	129.00	129.50	-5	7,724	-0.06%
2018/12/27	1	126.50	3.1	128.15	127.50	-2.1	7,887	-0.03%
2018/12/26	5.1	126.39	4	127.38	126.00	1.1	7,971	0.01%
2018/12/25	2	126.25	2	126.00	127.00	0	8,121	0.00%
2018/12/24	63	127.51	1	127.50	128.00	62	8,272	0.75%
2018/12/22	13	128.04	5	128.50	128.50	8	8,506	0.09%
2018/12/21	177.1	128.84	47	130.64	128.00	130.1	9,013	1.44%	大買/鉅額交易
2018/12/20	12	132.96	67	132.25	133.00	-55	9,149	-0.60%
2018/12/19	12	132.46	26	132.40	132.50	-14	9,063	-0.15%
2018/12/18	3	131.00	41.7	131.74	132.00	-38.7	9,055	-0.43%
2018/12/17	94	131.00	1	131.00	131.00	93	9,118	1.02%
2018/12/14	1	131.00	10	130.65	131.50	-9	9,179	-0.10%
2018/12/13	20	131.25	18	130.83	131.00	2	9,134	0.02%
2018/12/12	10	129.00	1.1	129.47	128.50	8.9	9,064	0.10%
2018/12/11	1	128.50	31	128.50	128.00	-30	9,172	-0.33%
2018/12/10	3.5	126.14	2	127.00	126.50	1.5	9,250	0.02%
2018/12/07	0.1	127.50	1	127.00	127.50	-0.9	9,297	-0.01%
2018/12/06	3	126.67	0	0.00	127.50	3	9,369	0.03%
2018/12/05	0.1	129.00	0	0.00	129.00	0.1	9,360	0.00%
2018/12/04	0	0.00	4	129.38	130.00	-4	9,435	-0.04%
2018/12/03	4	129.38	4	129.13	130.00	0	9,468	0.00%
2018/11/30	1.1	129.00	3	129.50	130.00	-1.9	9,397	-0.02%
2018/11/29	10	130.00	37	129.88	128.50	-27	9,248	-0.29%
2018/11/28	2	128.00	6	127.92	128.00	-4	9,158	-0.04%
2018/11/27	3	125.51	7	125.71	126.50	-4	9,194	-0.04%
2018/11/26	4.4	121.55	3	122.67	122.00	1.4	9,369	0.01%
2018/11/23	4	119.75	13	119.46	120.00	-9	9,678	-0.09%
2018/11/22	16	122.56	0	0.00	121.00	16	10,201	0.16%
2018/11/21	1.1	124.14	3	125.00	125.50	-1.9	10,420	-0.02%
2018/11/20	1	125.50	0	0.00	125.50	1	10,316	0.01%
2018/11/19	2	126.75	2	128.50	127.50	0	10,278	0.00%
2018/11/16	0	0.00	1	128.50	128.50	-1	10,284	-0.01%
2018/11/15	16	127.34	54.1	128.84	127.50	-38.1	10,238	-0.37%
2018/11/14	0.1	129.00	15.3	129.65	130.00	-15.2	10,159	-0.15%
2018/11/13	7.1	126.25	5	127.80	129.00	2.1	10,116	0.02%
2018/11/12	1.5	129.17	11	129.27	128.50	-9.5	10,074	-0.09%
2018/11/09	5.1	127.71	9	127.78	128.00	-3.9	10,063	-0.04%
2018/11/08	3.1	129.98	34	130.51	130.00	-31	10,040	-0.31%
2018/11/07	25	129.38	5	129.60	130.00	20	10,001	0.20%
2018/11/06	1	127.02	24	129.10	127.50	-23	9,993	-0.23%
2018/11/05	22	128.98	15	129.43	129.00	7	9,888	0.07%
2018/11/02	15	128.67	34	128.15	129.00	-19	9,831	-0.19%
2018/11/01	6	130.75	13	130.38	130.00	-7	9,705	-0.07%
2018/10/31	19	128.95	80.4	128.97	130.00	-61.4	9,490	-0.65%
2018/10/30	16	123.75	68.1	123.44	125.00	-52.1	9,097	-0.57%
2018/10/29	27.1	119.50	4	119.63	119.50	23.1	8,878	0.26%
2018/10/26	15.1	121.67	17	122.24	121.50	-1.9	8,811	-0.02%
2018/10/25	19	121.16	12	121.67	121.50	7	8,785	0.08%
2018/10/24	25	120.12	12	122.75	123.00	13	8,712	0.15%
2018/10/23	11	120.50	9.2	120.55	120.00	1.9	8,660	0.02%
2018/10/22	34	122.24	8.1	120.71	122.50	25.9	8,704	0.30%
2018/10/19	8	119.00	6	118.92	118.50	2	8,672	0.02%
2018/10/18	1	118.50	12	118.75	119.50	-11	8,657	-0.13%
2018/10/17	10	118.90	9	119.28	117.00	1	8,641	0.01%
2018/10/16	1	118.52	6	117.50	119.00	-5	8,558	-0.06%
2018/10/15	2	117.75	4	117.63	117.00	-2	8,498	-0.02%
2018/10/12	4	118.00	23	116.35	118.50	-19	8,417	-0.23%
2018/10/11	36.2	110.81	19	111.00	111.50	17.2	8,264	0.21%
2018/10/09	8	117.00	11	117.32	117.50	-3	8,067	-0.04%
2018/10/08	18	115.06	26	115.48	114.50	-8	8,002	-0.10%
2018/10/05	49.5	118.05	7	118.79	118.50	42.5	7,868	0.54%
2018/10/04	62	123.10	13	123.62	123.50	49	7,750	0.63%
2018/10/03	22.1	125.14	10	125.80	125.00	12.1	7,668	0.16%
2018/10/02	16	127.38	41	128.38	128.00	-25	7,578	-0.33%
2018/10/01	71.7	130.16	13	130.38	129.50	58.6	7,478	0.78%
2018/09/28	38	128.42	125.4	130.15	131.00	-87.4	7,307	-1.20%	大賣/
2018/09/27	30.1	125.47	81.3	125.45	125.50	-51.2	6,958	-0.74%
2018/09/26	5	120.80	6	120.17	119.50	-1	6,730	-0.01%
2018/09/25	1	120.00	14	119.75	120.00	-13	6,701	-0.19%
2018/09/21	13.1	119.15	3	121.17	119.00	10.1	6,672	0.15%
2018/09/20	1	120.00	12	120.08	120.00	-11	6,626	-0.17%
2018/09/19	15.1	119.73	14	120.36	119.50	1.1	6,571	0.02%
2018/09/18	29	119.90	27.7	120.18	120.00	1.3	6,572	0.02%
2018/09/17	33.3	120.27	56.5	119.81	120.00	-23.2	6,529	-0.36%
2018/09/14	43	116.65	5	117.30	116.50	38	6,406	0.59%
2018/09/13	6	116.17	1	116.50	116.00	5	6,389	0.08%
2018/09/12	10.1	116.70	459	116.24	116.50	-448.9	6,347	-7.07%	大賣/鉅額交易
2018/09/11	3.1	119.16	6	119.42	118.50	-3	6,300	-0.05%
2018/09/10	3.1	118.68	10	118.50	119.50	-7	6,288	-0.11%
2018/09/07	3.1	119.69	16	120.66	120.50	-12.9	6,297	-0.21%
2018/09/06	5.1	120.41	24	120.75	121.50	-19	6,211	-0.31%
2018/09/05	5	123.60	3.1	122.82	122.00	2	6,193	0.03%
2018/09/04	17.1	123.50	38.6	123.55	124.00	-21.5	6,157	-0.35%
2018/09/03	30.1	121.50	40.3	122.37	121.50	-10.2	6,137	-0.17%
2018/08/31	64.4	122.22	29.2	122.69	123.00	35.2	6,083	0.58%
2018/08/30	58.1	121.95	51.1	121.59	121.00	7.1	5,859	0.12%
2018/08/29	70	118.19	151.2	118.27	118.50	-81.2	5,525	-1.47%	大賣/
2018/08/28	104	111.20	84.8	110.99	112.00	19.2	4,938	0.39%	大買/
2018/08/27	0	0.00	2	105.50	105.50	-2	4,668	-0.04%
2018/08/24	1.2	104.13	1	104.50	104.50	0.2	4,706	0.00%
2018/08/21	0	0.00	1	105.50	105.50	-1	4,773	-0.02%
2018/08/20	3.1	105.03	8	105.50	105.00	-4.9	4,785	-0.10%
2018/08/16	8	103.56	12	104.08	103.00	-4	4,784	-0.08%
2018/08/15	0.1	106.00	1	106.00	105.50	-0.9	4,796	-0.02%
2018/08/14	1.1	106.05	8	106.13	106.50	-7	4,780	-0.15%
2018/08/13	8	105.56	3	105.50	105.00	5	4,806	0.10%
2018/08/10	0	0.00	1	107.00	106.00	-1	4,780	-0.02%
2018/08/09	13	108.19	17	108.56	108.00	-4	4,758	-0.08%
2018/08/08	5.1	108.81	6	109.42	109.50	-0.9	4,738	-0.02%
2018/08/07	0	0.00	2.3	108.00	108.00	-2.3	4,754	-0.05%
2018/08/06	0.1	107.50	3	107.50	107.00	-2.9	4,773	-0.06%
2018/08/03	8.9	107.66	0	0.00	108.00	8.9	4,818	0.18%
2018/08/02	17.2	106.94	4	107.13	106.50	13.2	4,838	0.27%
2018/08/01	3.1	107.52	4	107.13	107.50	-0.9	4,820	-0.02%
2018/07/31	1	105.00	9	106.11	106.50	-8	4,848	-0.16%
2018/07/30	8	105.56	2	106.50	104.50	6	4,968	0.12%
2018/07/27	8	106.88	27.3	107.09	108.00	-19.3	4,951	-0.39%
2018/07/26	3	104.67	1.1	104.57	104.50	2	5,047	0.04%
2018/07/25	12	104.00	4	104.25	103.50	8	5,140	0.16%
2018/07/24	5	104.20	0	0.00	104.50	5	5,268	0.09%
2018/07/23	5	104.00	1	104.50	104.00	4	5,378	0.07%
2018/07/20	0	0.00	2	103.50	103.50	-2	5,499	-0.04%
2018/07/19	6	103.33	2	103.00	103.00	4	5,549	0.07%
2018/07/18	4	104.38	5	104.50	105.00	-1	5,671	-0.02%
2018/07/17	9	102.61	4	102.25	102.00	5	5,749	0.09%
2018/07/16	2.1	104.51	2	104.00	104.00	0.1	5,822	0.00%
2018/07/13	2	105.00	8	104.50	105.00	-6	5,909	-0.10%
2018/07/12	2	102.00	12	101.88	101.50	-10	5,945	-0.17%
2018/07/11	4	101.63	4	101.50	102.50	0	5,949	0.00%
2018/07/10	22	102.09	3	102.00	102.50	19	5,980	0.32%
2018/07/09	10.1	102.06	11	102.23	102.00	-0.9	6,078	-0.01%
2018/07/06	16	99.33	12	99.08	99.20	4	6,187	0.06%
2018/07/05	47	99.49	12	99.01	98.90	35	6,144	0.57%
2018/07/04	43.1	102.63	34	102.87	101.50	9.1	6,001	0.15%
2018/07/03	14	104.86	2	104.00	104.00	12	5,982	0.20%
2018/07/02	62	105.02	1	105.50	104.50	61	5,999	1.02%
2018/06/29	10	108.00	108	107.97	109.50	-98	5,980	-1.64%	大賣/
2018/06/28	2	106.75	9	107.56	107.00	-7	5,902	-0.12%
2018/06/27	7	107.50	4	107.88	107.50	3	5,882	0.05%
2018/06/26	10	108.35	8	108.06	108.00	2	5,854	0.03%
2018/06/25	5	110.50	0	0.00	110.00	5	5,815	0.09%
2018/06/22	1	110.00	0	0.00	110.50	1	5,854	0.02%
2018/06/21	1	111.98	1	112.00	110.50	0	5,847	0.00%
2018/06/20	2	110.50	4	111.38	111.00	-2	5,962	-0.03%
2018/06/19	108	111.29	2	110.75	110.50	106	6,028	1.76%	大買/鉅額交易
2018/06/15	4.2	113.16	0	0.00	113.50	4.2	6,015	0.07%
2018/06/14	4	114.75	0	0.00	114.00	4	6,025	0.07%
2018/06/13	2	116.50	3.2	117.05	117.00	-1.2	6,070	-0.02%
2018/06/12	0	0.00	5	116.00	115.00	-5	6,134	-0.08%
2018/06/11	8	115.06	23.1	116.63	116.50	-15.1	6,112	-0.25%
2018/06/08	10	113.50	0.1	114.00	113.50	9.9	6,015	0.16%
2018/06/07	1	112.56	1.2	113.57	113.50	-0.1	5,962	0.00%
2018/06/06	1	113.00	5	113.00	113.00	-4	6,038	-0.07%
2018/06/05	103	112.03	2	112.50	112.00	101	6,142	1.64%	大買/鉅額交易
2018/06/04	3	113.50	0	0.00	114.50	3	6,145	0.05%
2018/06/01	1	113.50	9	113.61	114.50	-8	6,148	-0.13%
2018/05/31	166	111.53	0	0.00	111.00	166	6,123	2.71%	大買/鉅額交易
2018/05/30	75	112.01	1	112.50	112.00	74	6,035	1.23%
2018/05/29	3	113.83	0	0.00	114.50	3	6,049	0.05%
2018/05/28	1	113.50	3	114.33	113.50	-2	6,090	-0.03%
2018/05/25	3	114.17	3	114.67	115.00	0	6,139	0.00%
2018/05/24	62	112.02	0	0.00	112.50	62	6,122	1.01%
2018/05/23	14.3	113.28	0	0.00	112.50	14.3	6,122	0.23%
2018/05/22	6	115.41	20	116.50	114.50	-14	6,103	-0.23%
2018/05/21	14	116.96	30.5	117.04	117.50	-16.5	6,146	-0.27%
2018/05/18	1	114.00	8	114.50	114.00	-7	6,069	-0.12%
2018/05/17	2.1	113.76	7	114.57	113.50	-4.9	6,104	-0.08%
2018/05/16	4	115.00	0	0.00	115.50	4	6,090	0.07%
2018/05/15	13	115.23	5	115.70	115.00	8	6,121	0.13%
2018/05/14	21.1	115.50	23.1	115.70	115.50	-2.1	6,168	-0.03%
2018/05/11	0	114.50	0.3	114.50	114.00	-0.3	6,146	0.00%
2018/05/10	26	115.04	4.2	115.02	115.00	21.8	6,092	0.36%
2018/05/09	8	113.06	4	112.88	113.00	4	6,041	0.07%
2018/05/08	14	114.32	31	114.45	114.50	-17	6,026	-0.28%
2018/05/07	32	112.52	18.4	110.64	112.00	13.6	5,916	0.23%
2018/05/04	41	106.33	35	103.80	107.00	6	5,781	0.10%
2018/05/03	21.3	104.79	4	105.25	104.00	17.3	5,706	0.30%
2018/05/02	4	108.13	1	109.50	108.00	3	5,589	0.05%
2018/04/30	17.2	107.75	16	107.72	108.00	1.2	5,522	0.02%
2018/04/27	18	109.50	11	110.32	110.00	7	5,526	0.13%
2018/04/26	19.3	110.29	13	109.85	110.00	6.3	5,608	0.11%
2018/04/25	13.1	111.85	8	111.75	111.50	5.1	5,573	0.09%
2018/04/24	32.4	110.58	35	110.93	111.50	-2.6	5,640	-0.05%
2018/04/23	46.6	115.74	77	117.19	114.50	-30.5	5,572	-0.55%
2018/04/20	18	118.42	1	118.00	119.00	17	5,540	0.31%
2018/04/19	29	120.21	19.1	119.63	120.00	9.9	5,458	0.18%
2018/04/18	14	118.43	2	117.50	120.00	12	5,417	0.22%
2018/04/17	6.4	120.19	2	119.50	120.00	4.4	5,419	0.08%
2018/04/16	8	121.31	0	0.00	121.50	8	5,386	0.15%
2018/04/13	33.3	120.75	8.1	120.94	120.50	25.2	5,338	0.47%
2018/04/12	44	124.07	3	124.67	123.50	41	5,212	0.79%
2018/04/11	7	126.93	0	0.00	126.50	7	5,060	0.14%
2018/04/09	1	127.50	0	0.00	127.50	1	5,109	0.02%
2018/04/03	14	128.36	2	128.00	128.00	12	5,119	0.23%
2018/04/02	1	130.00	0	0.00	130.00	1	5,126	0.02%
2018/03/31	2	130.50	0	0.00	130.50	2	5,146	0.04%
2018/03/29	23	128.98	1	129.00	130.00	22	5,147	0.43%
2018/03/28	13	128.92	0	0.00	128.50	13	5,137	0.25%
2018/03/27	5	130.60	2.1	130.81	131.50	2.9	5,139	0.06%
2018/03/26	12	126.25	13	126.04	127.00	-1	5,070	-0.02%
2018/03/23	11.4	127.77	3	127.67	128.00	8.4	4,954	0.17%
2018/03/22	14	131.00	0	0.00	130.00	14	4,823	0.29%
2018/03/21	4	132.88	3.1	133.49	132.50	1	4,751	0.02%
2018/03/20	19.1	132.24	1	132.50	132.00	18.1	4,792	0.38%
2018/03/19	24	134.81	0	0.00	134.50	24	4,704	0.51%
2018/03/16	3	135.83	2	136.00	136.00	1	4,649	0.02%
2018/03/15	2	136.50	0	0.00	136.50	2	4,569	0.04%
2018/03/14	3	136.50	0	0.00	136.50	3	4,574	0.07%
2018/03/13	2	136.25	0	0.00	137.00	2	4,595	0.04%
2018/03/12	6	135.25	1	136.00	135.50	5	4,581	0.11%
2018/03/09	41	135.89	9	134.83	135.50	32	4,492	0.71%
2018/03/08	0	0.00	20	137.00	137.00	-20	4,425	-0.45%
2018/03/07	8	137.50	0	0.00	137.00	8	4,389	0.18%
2018/03/06	0	141.00	1	140.00	140.00	-1	4,380	-0.02%
2018/03/05	4	138.50	3	140.50	138.50	1	4,454	0.02%
2018/03/02	1	137.00	0	0.00	138.00	1	4,494	0.02%
2018/03/01	1	139.50	4.1	139.51	139.50	-3.1	4,601	-0.07%
2018/02/27	4	140.13	2	140.50	139.00	2	4,674	0.04%
2018/02/26	1	140.48	6	139.42	139.50	-5	4,733	-0.10%
2018/02/23	1.3	137.69	0	140.00	138.00	1.3	4,763	0.03%
2018/02/22	2	137.00	0	0.00	137.50	2	4,908	0.04%
2018/02/21	1	137.50	1	137.00	137.50	0	4,918	0.00%
2018/02/12	3	135.17	1	135.50	135.00	2	4,873	0.04%
2018/02/09	22	132.27	26	130.94	134.50	-4	4,935	-0.08%
2018/02/08	0	0.00	7	137.14	137.00	-7	4,890	-0.14%
2018/02/07	11.1	138.55	3	138.50	137.00	8.1	4,959	0.16%
2018/02/06	39	137.59	8	137.50	138.50	31	4,932	0.63%
2018/02/05	14	143.96	3	145.00	145.00	11	4,842	0.23%
2018/02/01	71	147.77	6	147.92	147.00	65	4,923	1.32%
2018/01/31	6	146.92	4	146.75	147.00	2	5,023	0.04%
2018/01/30	3	146.00	6	146.00	146.00	-3	5,010	-0.06%
2018/01/29	5	145.80	2	145.00	146.50	3	5,007	0.06%
2018/01/26	5	147.20	3	147.50	147.50	2	4,981	0.04%
2018/01/25	8	148.25	4	149.74	147.50	4	5,045	0.08%
2018/01/24	8.9	147.78	9	147.39	148.00	-0.1	5,101	0.00%
2018/01/23	7	149.36	3	148.67	147.50	4	5,113	0.08%
2018/01/22	4	146.25	23.1	146.96	149.00	-19.1	4,988	-0.38%
2018/01/19	17	143.79	32	143.75	144.50	-15	4,846	-0.31%
2018/01/18	109	141.01	62	140.65	143.00	47	4,788	0.98%	大買/
2018/01/17	2	139.50	1	140.00	139.00	1	4,719	0.02%
2018/01/16	4	138.13	13	139.12	140.00	-9	4,687	-0.19%
2018/01/15	3	136.50	0	0.00	137.00	3	4,663	0.06%
2018/01/12	13.1	136.20	0	0.00	136.50	13.1	4,699	0.28%
2018/01/11	12	136.54	5	136.50	136.50	7	4,674	0.15%
2018/01/10	3	138.50	14	139.57	138.50	-11	4,667	-0.24%
2018/01/09	0	0.00	8	140.88	140.00	-8	4,728	-0.17%
2018/01/08	2	140.50	0	0.00	140.50	2	4,941	0.04%
2018/01/05	1	139.06	0	0.00	140.50	1	5,034	0.02%
2018/01/04	1	140.00	4	139.13	139.00	-3	5,129	-0.06%
2018/01/03	12	138.75	1.4	140.36	139.00	10.6	5,157	0.21%
2018/01/02	3	143.33	3	141.00	141.00	0	5,128	0.00%