台積電 (2330)-日盛-台中券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
804
漲跌
--
漲幅
0.00%
成交量
43,548張
產業
上市半導體類股
9569人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－日盛-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-台中券商分點個股進出
日盛-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	3	529.67	1	531.00	531.00	2	28,687	0.01%
2023/04/06	1	528.97	2.2	527.22	530.00	-1.1	28,691	0.00%
2023/03/31	2	535.00	2.4	536.30	533.00	-0.4	28,682	0.00%
2023/03/30	1	533.00	3.1	534.64	535.00	-2.1	28,524	-0.01%
2023/03/29	3	530.33	38.1	532.30	530.00	-35.1	28,807	-0.12%
2023/03/28	34	525.15	3.1	525.68	525.00	30.9	29,037	0.11%
2023/03/27	2.2	533.72	2	532.00	531.00	0.2	29,101	0.00%
2023/03/24	42.1	537.00	8.1	538.32	539.00	34	29,626	0.11%
2023/03/23	3.1	534.03	54	536.64	538.00	-50.9	29,664	-0.17%
2023/03/22	34	528.28	64.2	530.23	533.00	-30.2	29,729	-0.10%
2023/03/21	2	513.00	54	516.00	517.00	-52	29,578	-0.18%
2023/03/20	59.1	512.14	11	513.82	512.00	48.1	29,623	0.16%
2023/03/17	0	515.00	32.3	514.57	518.00	-32.3	29,857	-0.11%
2023/03/16	10.2	506.32	4.1	507.05	505.00	6.1	29,759	0.02%
2023/03/15	5.4	513.35	2.1	512.53	511.00	3.3	30,002	0.01%
2023/03/14	4.2	511.78	1	510.11	510.00	3.1	30,291	0.01%
2023/03/13	6.1	512.16	6	516.00	516.00	0.1	30,423	0.00%
2023/03/10	12.8	512.86	4	512.51	513.00	8.8	30,537	0.03%
2023/03/09	2.1	523.95	4.1	525.20	522.00	-2	30,832	-0.01%
2023/03/08	4.3	520.45	2	521.50	521.00	2.3	31,424	0.01%
2023/03/07	3.1	523.65	5	523.21	524.00	-1.9	31,652	-0.01%
2023/03/06	0.1	521.00	6.2	520.36	521.00	-6.1	31,886	-0.02%
2023/03/03	4.1	518.75	1	522.00	516.00	3.1	32,186	0.01%
2023/03/02	3.1	519.97	3.1	519.00	519.00	0	32,254	0.00%
2023/03/01	5.2	508.43	9.4	518.82	522.00	-4.2	32,536	-0.01%
2023/02/24	5	520.79	2.1	522.31	511.00	2.9	32,498	0.01%
2023/02/23	3.1	515.54	14.5	518.65	518.00	-11.4	32,298	-0.04%
2023/02/22	12.5	506.78	3.1	507.35	507.00	9.4	32,473	0.03%
2023/02/21	3.6	514.71	1.2	515.92	516.00	2.4	32,815	0.01%
2023/02/20	1.2	517.91	5	514.60	517.00	-3.8	34,018	-0.01%
2023/02/17	26.9	517.63	1.1	518.11	518.00	25.8	35,571	0.07%
2023/02/16	18.4	527.47	5.8	526.78	528.00	12.6	36,136	0.03%
2023/02/15	30.4	526.03	60	526.69	525.00	-29.7	36,969	-0.08%
2023/02/14	6.1	544.98	7.3	544.81	545.00	-1.2	36,474	0.00%
2023/02/13	3.1	540.96	2.2	539.59	541.00	0.8	36,980	0.00%
2023/02/10	3	544.31	7.5	543.21	545.00	-4.5	37,131	-0.01%
2023/02/09	1.1	538.05	20.1	539.39	540.00	-19	37,247	-0.05%
2023/02/08	2.1	538.52	13.2	537.91	540.00	-11.1	37,407	-0.03%
2023/02/07	7.3	524.67	0	525.27	523.00	7.2	37,484	0.02%
2023/02/06	14.4	529.35	4.1	527.58	526.00	10.2	37,468	0.03%
2023/02/03	1.4	538.51	15	539.38	542.00	-13.6	37,646	-0.04%
2023/02/02	1.2	538.01	28.2	539.32	540.00	-27	37,759	-0.07%
2023/02/01	8.2	525.42	8.5	528.35	530.00	-0.4	37,711	0.00%
2023/01/31	17.5	528.14	2.5	527.70	522.00	15	37,910	0.04%
2023/01/30	6.1	539.13	95.1	539.35	543.00	-89	37,683	-0.24%
2023/01/17	6.3	501.01	12.4	502.23	503.00	-6.2	36,883	-0.02%
2023/01/16	1.1	504.80	50.5	504.77	505.00	-49.4	37,198	-0.13%
2023/01/13	7.1	500.98	68.5	501.70	500.00	-61.4	37,224	-0.16%
2023/01/12	4.2	486.58	4.7	485.91	486.50	-0.6	36,813	0.00%
2023/01/11	2.4	483.20	2.1	485.66	484.50	0.3	37,236	0.00%
2023/01/10	1.2	485.52	5.5	484.17	486.00	-4.3	37,553	-0.01%
2023/01/09	3.5	478.06	54.2	473.79	481.00	-50.7	37,698	-0.13%
2023/01/06	4.1	457.39	4	458.38	458.50	0.1	37,829	0.00%
2023/01/05	0.1	456.46	13.7	457.45	458.50	-13.6	38,114	-0.04%
2023/01/04	0.1	452.02	2.1	451.58	449.50	-2	38,613	-0.01%
2023/01/03	13.4	444.65	3.3	450.38	453.00	10.1	39,888	0.03%
2022/12/30	21.3	452.04	2	455.00	448.50	19.3	40,170	0.05%
2022/12/29	6.9	444.61	9	446.83	446.00	-2.2	40,314	-0.01%
2022/12/28	17.4	448.97	6	449.42	451.00	11.4	40,705	0.03%
2022/12/27	1	460.96	7.2	460.69	457.00	-6.2	40,835	-0.02%
2022/12/26	6.1	455.51	2	456.50	456.50	4.1	41,264	0.01%
2022/12/23	47.6	456.72	3.3	455.36	455.00	44.4	41,920	0.11%
2022/12/22	3.2	467.65	7.2	466.86	468.00	-3.9	42,189	-0.01%
2022/12/21	6.7	458.65	1.1	459.07	459.00	5.7	42,527	0.01%
2022/12/20	15.2	460.44	5.2	457.34	457.50	10	42,340	0.02%
2022/12/19	6.2	467.10	2	466.75	466.50	4.2	42,359	0.01%
2022/12/16	23.1	468.23	2.8	469.04	471.00	20.3	42,503	0.05%
2022/12/15	4.1	477.28	4.4	479.51	480.50	-0.3	42,205	0.00%
2022/12/14	5.1	477.81	2	476.77	480.50	3	42,204	0.01%
2022/12/13	13.4	473.29	1.2	471.72	471.50	12.2	42,024	0.03%
2022/12/12	8.9	475.12	3	474.38	475.00	5.8	41,755	0.01%
2022/12/09	1	477.48	4.1	480.62	481.50	-3.1	42,057	-0.01%
2022/12/08	15.8	471.23	12.1	471.58	471.50	3.7	42,010	0.01%
2022/12/07	7.2	477.87	3.1	482.11	475.00	4.1	41,933	0.01%
2022/12/06	8.9	486.14	2.4	484.88	478.00	6.5	41,599	0.02%
2022/12/05	7.6	491.02	3.1	493.36	489.00	4.6	41,283	0.01%
2022/12/02	11.3	492.51	1.5	493.22	492.50	9.8	41,276	0.02%
2022/12/01	6.2	502.52	30.2	505.18	498.50	-24	41,382	-0.06%
2022/11/30	2.2	484.79	3	487.50	490.00	-0.8	40,964	0.00%
2022/11/29	6.2	475.27	4	481.13	487.00	2.2	40,277	0.01%
2022/11/28	18.3	485.30	1.2	481.85	480.50	17.1	40,140	0.04%
2022/11/25	1.3	495.24	15.5	497.15	498.00	-14.2	40,144	-0.04%
2022/11/24	5.1	494.67	4.3	494.55	496.00	0.8	40,134	0.00%
2022/11/23	7.1	493.84	10.5	491.74	492.00	-3.4	40,081	-0.01%
2022/11/22	5.1	487.93	11.9	485.85	491.00	-6.8	39,966	-0.02%
2022/11/21	4.9	484.21	4.1	483.49	482.00	0.8	39,560	0.00%
2022/11/18	3	490.58	20.5	491.00	487.00	-17.5	39,221	-0.04%
2022/11/17	8.1	480.36	2.4	483.33	485.00	5.7	38,864	0.01%
2022/11/16	24	488.73	20.3	486.80	487.00	3.7	38,432	0.01%
2022/11/15	19	477.28	40.4	473.64	480.00	-21.3	37,352	-0.06%
2022/11/14	3.3	446.48	7.1	447.16	445.00	-3.8	35,699	-0.01%
2022/11/11	4.3	438.10	61.5	439.48	441.50	-57.2	34,964	-0.16%
2022/11/10	16.5	408.76	4.4	408.64	407.50	12.1	34,084	0.04%
2022/11/09	4.2	409.53	23.3	410.56	417.00	-19.1	33,896	-0.06%
2022/11/08	4.3	397.65	16.5	397.25	399.00	-12.3	33,380	-0.04%
2022/11/07	1.3	389.90	5.3	389.96	390.00	-4	33,175	-0.01%
2022/11/04	9.3	383.16	1	382.00	382.00	8.3	32,981	0.03%
2022/11/03	12	385.13	2	384.02	384.00	10	32,855	0.03%
2022/11/02	1	393.47	5.2	392.38	395.00	-4.1	32,546	-0.01%
2022/11/01	6.3	390.16	1.3	390.36	391.50	5	32,493	0.02%
2022/10/31	1.1	383.64	7.5	387.01	390.00	-6.5	32,349	-0.02%
2022/10/28	10.9	378.99	3	377.34	379.50	7.9	32,143	0.02%
2022/10/27	5.5	386.23	5.4	386.32	385.50	0.1	31,934	0.00%
2022/10/26	13.2	376.25	20.1	374.79	376.00	-6.9	31,837	-0.02%
2022/10/25	35.9	376.66	21.5	374.10	371.00	14.4	31,259	0.05%
2022/10/24	12.3	389.86	8	387.07	387.00	4.2	30,471	0.01%
2022/10/21	15.9	392.37	8.1	391.17	389.50	7.8	30,258	0.03%
2022/10/20	26.7	390.38	9	392.33	397.50	17.7	29,946	0.06%
2022/10/19	21	398.27	3	396.18	395.50	18	29,365	0.06%
2022/10/18	6.1	401.34	6.3	403.62	407.00	-0.3	28,847	0.00%
2022/10/17	20.1	399.11	9.1	398.57	397.00	11	28,600	0.04%
2022/10/14	10.2	412.22	13.7	413.53	412.00	-3.4	28,282	-0.01%
2022/10/13	11.1	399.90	5.7	399.54	395.00	5.4	27,964	0.02%
2022/10/12	33.1	398.60	8.4	397.98	397.50	24.7	27,663	0.09%
2022/10/11	61.5	406.61	10	402.70	401.50	51.5	27,423	0.19%
2022/10/07	13.6	441.91	12	439.67	438.00	1.6	26,691	0.01%
2022/10/06	4.1	449.37	7.8	449.93	451.00	-3.7	26,693	-0.01%
2022/10/05	3.9	446.78	15.3	447.13	445.00	-11.5	26,921	-0.04%
2022/10/04	5	428.98	9.3	429.54	429.00	-4.3	26,530	-0.02%
2022/10/03	14.2	419.02	12.7	418.48	417.00	1.5	26,223	0.01%
2022/09/30	27.1	424.34	8.2	424.03	422.00	19	26,254	0.07%
2022/09/29	28.2	439.40	2.5	434.02	435.00	25.8	26,253	0.10%
2022/09/28	19.3	441.95	25.1	441.54	438.00	-5.7	26,244	-0.02%
2022/09/27	18.3	449.33	16.2	448.83	448.00	2.1	26,506	0.01%
2022/09/26	20	445.93	12.7	446.80	446.50	7.3	26,962	0.03%
2022/09/23	15.8	457.64	3.6	456.74	455.00	12.1	27,451	0.04%
2022/09/22	26	460.16	4.1	463.33	464.50	21.9	27,727	0.08%
2022/09/21	3.9	472.65	5.1	471.12	471.00	-1.3	27,741	0.00%
2022/09/20	0.2	473.65	0.1	476.23	476.50	0.1	27,593	0.00%
2022/09/19	2.5	467.80	1.4	471.07	467.00	1.1	27,894	0.00%
2022/09/16	8	470.45	4	470.13	472.00	3.9	28,073	0.01%
2022/09/15	6.5	477.40	2	477.61	476.50	4.5	28,147	0.02%
2022/09/14	14.1	480.31	1	480.50	480.00	13.1	28,278	0.05%
2022/09/13	0.2	493.10	8	494.50	493.00	-7.8	28,455	-0.03%
2022/09/12	8.1	489.18	6.3	489.51	486.50	1.8	28,749	0.01%
2022/09/08	4.5	473.47	2	474.50	475.00	2.5	29,113	0.01%
2022/09/07	30.8	475.05	12	473.67	472.50	18.8	29,096	0.06%
2022/09/06	3.2	489.15	0	0.00	489.00	3.2	29,112	0.01%
2022/09/05	1.3	487.24	3	487.50	486.00	-1.7	29,439	-0.01%
2022/09/02	14.1	486.48	2.2	486.55	485.00	11.9	29,720	0.04%
2022/09/01	33.9	492.49	3	491.17	490.50	30.9	29,578	0.10%
2022/08/31	1.3	497.96	4.1	500.06	505.00	-2.7	29,198	-0.01%
2022/08/30	15.7	497.19	7.1	498.45	496.00	8.6	28,856	0.03%
2022/08/29	21.1	497.68	5.3	498.22	498.50	15.8	28,778	0.05%
2022/08/26	2	514.00	1.1	513.81	512.00	0.9	28,629	0.00%
2022/08/25	1.6	506.60	3.4	508.32	508.00	-1.8	28,769	-0.01%
2022/08/24	6.2	504.66	3	504.00	503.00	3.2	29,098	0.01%
2022/08/23	16.9	503.74	1.1	504.09	504.00	15.9	30,061	0.05%
2022/08/22	9.7	511.29	0	0.00	510.00	9.7	30,315	0.03%
2022/08/19	3.2	520.00	9	521.45	519.00	-5.8	30,432	-0.02%
2022/08/18	13.3	519.77	7	519.57	520.00	6.3	30,670	0.02%
2022/08/17	6.1	523.52	8.3	525.57	527.00	-2.2	30,742	-0.01%
2022/08/16	5.4	525.29	7.5	524.54	525.00	-2.1	30,586	-0.01%
2022/08/15	4.3	522.48	14.5	522.39	523.00	-10.2	30,524	-0.03%
2022/08/12	3.1	515.02	8.6	516.23	517.00	-5.5	30,547	-0.02%
2022/08/11	7.1	512.28	16.2	512.93	514.00	-9.1	30,704	-0.03%
2022/08/10	27	500.82	5	500.41	500.00	21.9	30,818	0.07%
2022/08/09	13.1	506.26	9.1	509.65	510.00	4	30,879	0.01%
2022/08/08	4.1	511.03	32.6	512.93	512.00	-28.5	30,879	-0.09%
2022/08/05	8.1	512.63	30.3	513.49	516.00	-22.2	31,041	-0.07%
2022/08/04	4.4	499.35	8	499.19	500.00	-3.6	31,033	-0.01%
2022/08/03	7.2	495.22	10.5	497.33	501.00	-3.3	31,051	-0.01%
2022/08/02	26.7	491.29	22.5	491.97	492.00	4.3	31,285	0.01%
2022/08/01	3.2	501.69	2	503.52	504.00	1.1	31,013	0.00%
2022/07/29	32.2	506.82	14.1	508.01	509.00	18	31,151	0.06%
2022/07/28	17.6	504.14	12.1	503.01	501.00	5.4	31,006	0.02%
2022/07/27	4.2	497.55	4.1	500.40	502.00	0.2	30,718	0.00%
2022/07/26	3.3	494.84	4.2	492.42	495.00	-0.9	30,869	0.00%
2022/07/25	1.1	499.55	4	500.99	499.50	-2.9	31,179	-0.01%
2022/07/22	3.6	503.33	8.6	501.76	503.00	-5	31,681	-0.02%
2022/07/21	9.8	496.05	1,009	496.02	501.00	-999.2	32,190	-3.10%	大賣/鉅額交易
2022/07/20	11.4	497.03	10.5	497.27	495.00	1	32,415	0.00%
2022/07/19	11.4	489.74	9.5	489.89	491.00	1.9	32,545	0.01%
2022/07/18	27.8	493.33	30.3	492.32	495.50	-2.5	32,701	-0.01%
2022/07/15	26.3	483.07	14.9	486.63	492.50	11.4	32,356	0.04%
2022/07/14	33.7	471.13	13.2	471.08	475.00	20.5	31,952	0.06%
2022/07/13	16.5	470.00	23	470.24	470.50	-6.5	31,697	-0.02%
2022/07/12	1.6	452.14	3.1	454.13	449.50	-1.6	31,226	-0.01%
2022/07/11	2.5	463.35	3.2	465.42	462.00	-0.6	31,311	0.00%
2022/07/08	11	464.88	21.6	467.61	467.00	-10.6	31,263	-0.03%
2022/07/07	17.7	452.52	32.9	452.27	457.50	-15.2	31,229	-0.05%
2022/07/06	28.5	439.79	19.9	441.03	435.50	8.6	30,937	0.03%
2022/07/05	20.3	440.43	14.2	442.53	446.00	6.2	30,873	0.02%
2022/07/04	15.7	444.27	16.1	447.55	440.00	-0.4	30,506	0.00%
2022/07/01	36	460.56	45.4	455.41	453.50	-9.4	30,347	-0.03%
2022/06/30	35.3	479.77	13.8	480.32	476.00	21.5	29,946	0.07%
2022/06/29	11.2	494.02	7	492.57	491.00	4.2	29,671	0.01%
2022/06/28	5.1	498.23	1.1	497.57	497.50	4	29,540	0.01%
2022/06/27	7.2	502.49	11	501.42	498.50	-3.8	29,972	-0.01%
2022/06/24	5.8	488.12	13.2	487.50	486.50	-7.4	29,589	-0.02%
2022/06/23	24.8	488.49	15.3	487.04	485.50	9.5	29,563	0.03%
2022/06/22	14.9	498.43	4.8	495.49	494.50	10.1	29,273	0.03%
2022/06/21	4.3	501.83	7.2	502.58	505.00	-2.9	29,091	-0.01%
2022/06/20	13.7	497.54	17.2	497.86	498.00	-3.5	28,969	-0.01%
2022/06/17	43.7	501.59	73.3	500.67	501.00	-29.6	28,737	-0.10%
2022/06/16	11.2	511.32	1.2	508.39	508.00	10	28,369	0.04%
2022/06/15	21.9	509.57	7	510.71	509.00	14.9	28,692	0.05%
2022/06/14	535.7	509.01	5	512.01	513.00	530.7	29,113	1.82%	大買/鉅額交易
2022/06/13	26.9	517.06	3	516.00	516.00	23.9	29,231	0.08%
2022/06/10	517.5	530.05	2.1	530.07	530.00	515.4	29,915	1.72%	大買/鉅額交易
2022/06/09	1.3	537.78	0	0.00	541.00	1.3	30,121	0.00%
2022/06/08	3.1	540.47	5.6	543.10	544.00	-2.4	30,495	-0.01%
2022/06/07	5	535.22	0.1	534.00	535.00	4.9	30,939	0.02%
2022/06/06	2.1	541.08	1.1	541.05	540.00	1.1	31,482	0.00%
2022/06/02	4.3	540.81	0.1	540.04	540.00	4.2	32,503	0.01%
2022/06/01	7.3	551.44	7.4	551.01	549.00	-0.1	33,586	0.00%
2022/05/31	4.3	545.82	10.8	546.95	560.00	-6.5	34,031	-0.02%
2022/05/30	0.5	542.00	1,036.6	539.03	547.00	-1,036.1	33,392	-3.10%	大賣/鉅額交易
2022/05/27	0.6	526.17	15.4	526.10	530.00	-14.8	33,493	-0.04%
2022/05/26	510.3	514.03	1	520.00	514.00	509.3	34,140	1.49%	大買/鉅額交易
2022/05/25	2	523.53	5.1	524.95	524.00	-3	35,151	-0.01%
2022/05/24	3.4	522.57	0	526.00	520.00	3.4	36,006	0.01%
2022/05/23	4.3	531.97	2.4	528.46	528.00	1.9	36,242	0.01%
2022/05/20	1.2	528.09	6.3	528.65	530.00	-5.1	36,525	-0.01%
2022/05/19	519	522.03	7	522.86	522.00	512	36,544	1.40%	大買/鉅額交易
2022/05/18	5.7	537.73	17.5	539.17	538.00	-11.8	36,409	-0.03%
2022/05/17	5.5	525.21	20.8	528.13	530.00	-15.3	36,201	-0.04%
2022/05/16	6.2	521.31	6.6	521.61	520.00	-0.5	36,213	0.00%
2022/05/13	5.3	510.15	1.9	511.69	511.00	3.4	36,226	0.01%
2022/05/12	21.1	510.89	4	512.01	505.00	17.1	36,205	0.05%
2022/05/11	12.8	521.15	4.5	523.01	521.00	8.3	36,111	0.02%
2022/05/10	17.4	510.36	8.4	512.51	518.00	9	36,236	0.02%
2022/05/09	9.3	521.91	3.1	521.69	520.00	6.2	36,043	0.02%
2022/05/06	14.7	528.61	0.1	529.00	528.00	14.6	36,311	0.04%
2022/05/05	4.3	541.74	8.2	542.24	542.00	-3.9	36,719	-0.01%
2022/05/04	6.9	532.13	2	533.00	534.00	4.9	36,878	0.01%
2022/05/03	7.5	533.19	1.2	537.68	531.00	6.3	37,474	0.02%
2022/04/29	11.1	538.81	10.3	540.58	538.00	0.8	37,822	0.00%
2022/04/28	9.5	527.27	5.1	529.80	531.00	4.4	38,037	0.01%
2022/04/27	41.6	529.34	10.3	528.24	526.00	31.4	38,056	0.08%
2022/04/26	20.2	546.65	6.3	546.22	546.00	13.9	37,799	0.04%
2022/04/25	30.4	548.90	9.7	547.68	547.00	20.7	37,929	0.05%
2022/04/22	14.7	558.34	0.5	559.33	558.00	14.2	38,201	0.04%
2022/04/21	3.8	567.94	2.1	569.98	565.00	1.8	39,298	0.00%
2022/04/20	11.4	566.67	3.1	567.33	570.00	8.4	39,626	0.02%
2022/04/19	4.5	565.79	2.4	566.44	565.00	2.1	39,813	0.01%
2022/04/18	8.9	562.01	1.6	562.40	561.00	7.2	40,089	0.02%
2022/04/15	13.9	562.89	0	0.00	562.00	13.9	40,464	0.03%
2022/04/14	4.7	576.41	6.2	574.75	573.00	-1.5	40,632	0.00%
2022/04/13	10.9	572.80	14.7	573.44	573.00	-3.7	41,201	-0.01%
2022/04/12	13.8	557.89	3.3	560.78	557.00	10.5	41,763	0.03%
2022/04/11	31	560.99	2.2	559.39	558.00	28.8	42,575	0.07%
2022/04/08	14.3	567.17	13.1	567.08	567.00	1.3	43,114	0.00%
2022/04/07	39.9	570.29	6.7	567.81	566.00	33.2	42,975	0.08%
2022/04/06	14.6	577.61	4.5	578.15	578.00	10.1	42,670	0.02%
2022/04/01	15.7	585.11	3.1	588.96	589.00	12.7	42,608	0.03%
2022/03/31	4.3	595.79	8.1	599.83	597.00	-3.8	42,383	-0.01%
2022/03/30	4.2	598.24	16.6	599.45	600.00	-12.4	42,190	-0.03%
2022/03/29	7.3	585.89	5	588.38	589.00	2.2	41,780	0.01%
2022/03/28	32.4	582.28	24.1	583.17	584.00	8.4	41,696	0.02%
2022/03/25	6.5	595.81	20.5	597.00	598.00	-13.9	41,541	-0.03%
2022/03/24	4	590.02	12.3	589.30	591.00	-8.3	41,462	-0.02%
2022/03/23	3.4	588.85	6.5	589.14	590.00	-3.1	41,530	-0.01%
2022/03/22	9.3	581.79	7	582.14	583.00	2.3	41,462	0.01%
2022/03/21	6.8	586.01	14.7	586.52	586.00	-8	41,489	-0.02%
2022/03/18	4.5	580.31	6	579.83	581.00	-1.5	41,509	0.00%
2022/03/17	3	579.62	20.9	578.90	582.00	-17.9	41,034	-0.04%
2022/03/16	23.7	559.31	9.2	558.82	558.00	14.5	40,193	0.04%
2022/03/15	66.4	559.55	17.1	558.42	558.00	49.3	39,654	0.12%
2022/03/14	16.3	574.07	2.1	575.58	572.00	14.2	38,771	0.04%
2022/03/11	25.5	577.77	7.3	575.75	575.00	18.2	38,519	0.05%
2022/03/10	8.4	586.76	24.1	587.51	587.00	-15.7	38,267	-0.04%
2022/03/09	33	569.68	9.9	569.88	568.00	23.1	37,892	0.06%
2022/03/08	66.4	565.36	21.7	564.90	563.00	44.7	37,776	0.12%
2022/03/07	80.4	578.15	18.1	575.95	576.00	62.4	36,818	0.17%
2022/03/04	42.3	595.17	12.2	594.94	595.00	30.1	36,413	0.08%
2022/03/03	22.4	602.85	2	603.00	602.00	20.3	35,872	0.06%
2022/03/02	26.2	602.00	1.1	604.00	601.00	25.1	35,752	0.07%
2022/03/01	35.6	603.87	6.2	606.58	604.00	29.4	35,275	0.08%
2022/02/25	68.6	603.68	3.5	605.29	604.00	65.1	34,503	0.19%
2022/02/24	53.4	611.85	11.6	609.05	604.00	41.9	33,345	0.13%
2022/02/23	27.8	625.17	2.6	625.85	625.00	25.2	32,459	0.08%
2022/02/22	17.7	626.84	4.1	626.54	627.00	13.6	32,519	0.04%
2022/02/21	18.5	633.19	4	632.00	632.00	14.5	32,286	0.04%
2022/02/18	7.9	637.59	1.1	637.27	637.00	6.8	32,218	0.02%
2022/02/17	1	645.02	2	644.00	645.00	-1	32,220	0.00%
2022/02/16	5.3	642.48	9.8	643.85	646.00	-4.5	32,177	-0.01%
2022/02/15	8.8	635.80	0	639.00	633.00	8.8	32,021	0.03%
2022/02/14	15.4	637.66	6.4	637.19	637.00	9	31,963	0.03%
2022/02/11	4.2	645.51	5.9	647.58	650.00	-1.7	31,766	-0.01%
2022/02/10	1.1	642.06	6.1	642.61	649.00	-4.9	31,980	-0.02%
2022/02/09	7.8	631.98	3.1	634.30	633.00	4.7	31,733	0.01%
2022/02/08	12.3	633.58	3.1	632.81	628.00	9.2	31,787	0.03%
2022/02/07	6.4	633.23	8.3	640.27	635.00	-2	31,425	-0.01%
2022/01/26	12.8	636.54	8	636.00	636.00	4.8	30,649	0.02%
2022/01/25	22.3	641.75	4	641.00	641.00	18.3	30,403	0.06%
2022/01/24	9.1	644.01	18.1	648.18	653.00	-9	29,800	-0.03%
2022/01/21	25.2	641.80	13.9	640.72	641.00	11.4	29,444	0.04%
2022/01/20	15.3	650.52	8.4	651.59	651.00	6.9	28,894	0.02%
2022/01/19	22.8	654.70	11.1	655.67	654.00	11.7	28,369	0.04%
2022/01/18	27.2	670.47	13.5	664.26	662.00	13.7	28,030	0.05%
2022/01/17	7.8	681.68	9.8	682.97	683.00	-2	27,585	-0.01%
2022/01/14	44.3	669.09	74.5	669.72	672.00	-30.2	26,825	-0.11%
2022/01/13	6	658.34	20.2	659.14	661.00	-14.2	25,511	-0.06%
2022/01/12	2.9	654.69	31.3	654.60	660.00	-28.4	25,150	-0.11%
2022/01/11	9.5	645.39	12.5	645.55	651.00	-3	24,793	-0.01%
2022/01/10	6	633.00	14.8	638.35	643.00	-8.8	24,559	-0.04%
2022/01/07	9.9	636.74	4.4	638.02	634.00	5.6	24,807	0.02%
2022/01/06	20.5	641.89	12.8	640.06	644.00	7.7	24,402	0.03%
2022/01/05	52.6	656.74	67.1	655.18	650.00	-14.5	23,830	-0.06%
2022/01/04	31.7	653.58	43.2	650.98	656.00	-11.5	23,113	-0.05%
2022/01/03	22.2	626.47	50.4	628.26	631.00	-28.2	22,096	-0.13%
2021/12/30	2.6	616.50	3.3	616.68	615.00	-0.7	21,411	0.00%
2021/12/29	12.1	618.56	12.3	617.36	616.00	-0.3	21,625	0.00%
2021/12/28	4.2	613.95	25.4	613.59	615.00	-21.2	21,780	-0.10%
2021/12/27	2.3	607.47	2.3	607.46	606.00	0.1	21,565	0.00%
2021/12/24	1.3	605.54	2.3	605.83	604.00	-1	21,905	0.00%
2021/12/23	0	0.00	4.3	605.16	606.00	-4.3	22,229	-0.02%
2021/12/22	2.1	599.97	0.2	599.00	600.00	1.8	22,772	0.01%
2021/12/21	1.2	598.10	1.1	598.09	597.00	0.1	22,887	0.00%
2021/12/20	3.4	599.42	0	0.00	598.00	3.4	22,928	0.01%
2021/12/17	0	601.00	0.1	602.00	607.00	-0.1	22,850	0.00%
2021/12/16	0	603.00	1.1	603.00	605.00	-1.1	22,810	0.00%
2021/12/15	1.1	598.11	1.6	600.33	600.00	-0.5	23,123	0.00%
2021/12/14	3.2	597.73	1	598.00	599.00	2.2	23,438	0.01%
2021/12/13	2.1	605.05	3.4	606.65	601.00	-1.3	23,437	-0.01%
2021/12/10	1.1	604.99	2.1	605.92	605.00	-1	23,532	0.00%
2021/12/09	3.2	605.85	1.1	603.29	608.00	2.1	23,598	0.01%
2021/12/08	1	610.00	6.1	610.60	602.00	-5.1	23,667	-0.02%
2021/12/07	1.4	599.01	1	607.00	607.00	0.4	23,591	0.00%
2021/12/06	4.1	603.06	0	0.00	600.00	4.1	23,593	0.02%
2021/12/03	3.2	609.32	3.3	609.08	608.00	-0.1	23,830	0.00%
2021/12/02	4.3	611.79	16.8	612.61	615.00	-12.5	23,887	-0.05%
2021/12/01	2.1	598.43	3	602.33	600.00	-0.9	24,062	0.00%
2021/11/30	2.2	593.63	1.2	594.57	596.00	1	24,563	0.00%
2021/11/29	3.6	593.23	4.3	593.23	593.00	-0.7	23,931	0.00%
2021/11/26	13.4	594.86	1	597.04	596.00	12.4	24,042	0.05%
2021/11/25	3.3	603.03	0	604.00	603.00	3.3	24,477	0.01%
2021/11/24	7.3	604.58	0.2	605.00	603.00	7.1	24,888	0.03%
2021/11/23	1	613.00	1.7	611.77	612.00	-0.7	24,999	0.00%
2021/11/22	3.2	615.08	0	615.00	615.00	3.1	25,405	0.01%
2021/11/19	14.1	620.27	11.7	619.53	618.00	2.4	25,525	0.01%
2021/11/18	0.1	608.00	9.4	612.02	613.00	-9.3	25,347	-0.04%
2021/11/17	2.1	610.94	1.3	609.91	610.00	0.9	25,574	0.00%
2021/11/16	3.1	609.60	4.6	610.15	610.00	-1.4	26,005	-0.01%
2021/11/15	0.1	607.00	8.3	609.47	608.00	-8.2	26,303	-0.03%
2021/11/12	0.2	604.88	63.6	606.12	604.00	-63.5	26,772	-0.24%
2021/11/11	8.8	602.83	7.3	604.86	606.00	1.5	27,033	0.01%
2021/11/10	1.1	610.89	6.4	610.47	612.00	-5.3	27,047	-0.02%
2021/11/09	4.8	611.63	35.1	611.93	611.00	-30.3	27,155	-0.11%
2021/11/08	0	600.00	3.5	600.00	602.00	-3.4	26,754	-0.01%
2021/11/05	0	0.00	13.2	597.54	600.00	-13.2	26,758	-0.05%
2021/11/04	2.1	587.57	0	0.00	587.00	2.1	26,490	0.01%
2021/11/03	2	594.00	0	0.00	592.00	2	26,481	0.01%
2021/11/02	1.1	590.05	3.2	593.52	592.00	-2.1	26,538	-0.01%
2021/11/01	3.2	590.67	0	0.00	590.00	3.2	26,537	0.01%
2021/10/29	1.2	590.11	1	590.00	590.00	0.2	26,607	0.00%
2021/10/28	0.4	593.13	1	595.00	595.00	-0.6	26,557	0.00%
2021/10/27	1.4	596.69	1	595.00	599.00	0.4	26,672	0.00%
2021/10/26	0.2	595.00	4.3	597.84	599.00	-4.1	26,739	-0.02%
2021/10/25	2.2	593.63	1	593.00	593.00	1.2	26,792	0.00%
2021/10/22	1	597.04	8.2	599.05	600.00	-7.2	27,115	-0.03%
2021/10/21	11.7	598.11	18.1	598.07	596.00	-6.4	27,178	-0.02%
2021/10/20	15	603.07	23.7	599.90	598.00	-8.7	27,268	-0.03%
2021/10/19	2	597.53	8.1	598.73	600.00	-6.1	27,250	-0.02%
2021/10/18	12.6	599.26	9.2	592.32	590.00	3.4	27,394	0.01%
2021/10/15	7.3	594.92	38.2	593.82	600.00	-30.9	27,505	-0.11%
2021/10/14	2.6	574.38	3.5	575.86	573.00	-0.9	26,875	0.00%
2021/10/13	2.4	571.42	1.5	571.67	571.00	0.9	27,320	0.00%
2021/10/12	5.6	567.09	2	565.00	575.00	3.6	27,970	0.01%
2021/10/08	10.2	577.97	1	582.00	575.00	9.2	27,894	0.03%
2021/10/07	6.5	577.34	18.3	580.37	580.00	-11.8	28,229	-0.04%
2021/10/06	14.3	568.21	2	568.00	571.00	12.3	28,639	0.04%
2021/10/05	16.7	563.89	3	567.85	572.00	13.8	28,619	0.05%
2021/10/04	13.9	571.65	1.2	571.15	572.00	12.7	28,539	0.04%
2021/10/01	54.6	572.43	1.4	573.01	574.00	53.2	28,542	0.19%
2021/09/30	9.8	578.76	1.1	582.79	580.00	8.7	28,214	0.03%
2021/09/29	22.4	579.49	6.3	578.88	580.00	16.2	27,922	0.06%
2021/09/28	7.4	593.53	2.2	594.17	594.00	5.1	27,582	0.02%
2021/09/27	0.2	597.25	0.6	597.00	602.00	-0.4	27,608	0.00%
2021/09/24	2.6	597.32	5	596.80	598.00	-2.4	27,588	-0.01%
2021/09/23	7.3	589.34	2.1	590.51	588.00	5.3	27,724	0.02%
2021/09/22	22.4	586.19	1	586.00	586.00	21.4	27,840	0.08%
2021/09/17	3.2	605.95	0.1	607.00	600.00	3.1	27,413	0.01%
2021/09/16	6.7	601.66	2	603.00	600.00	4.7	27,048	0.02%
2021/09/15	7.6	608.41	1	609.98	607.00	6.5	26,949	0.02%
2021/09/14	0.3	613.72	1.1	616.73	613.00	-0.9	27,131	0.00%
2021/09/13	13.7	616.11	3.7	615.18	615.00	10	27,354	0.04%
2021/09/10	8.2	616.95	5.2	621.92	622.00	3.1	27,838	0.01%
2021/09/09	14.3	613.47	4.2	616.79	619.00	10.1	28,111	0.04%
2021/09/08	11.2	619.73	15.6	616.90	619.00	-4.4	28,180	-0.02%
2021/09/07	3.5	625.96	13.7	626.35	623.00	-10.2	27,980	-0.04%
2021/09/06	10.6	626.36	43.6	628.52	631.00	-33	27,971	-0.12%
2021/09/03	1.8	618.02	40.9	618.32	620.00	-39.1	27,449	-0.14%
2021/09/02	2.9	610.95	15.5	611.11	607.00	-12.6	27,066	-0.05%
2021/09/01	1.8	611.92	11.6	611.38	613.00	-9.7	26,999	-0.04%
2021/08/31	0.2	603.09	30.2	608.53	614.00	-29.9	26,721	-0.11%
2021/08/30	0.3	598.03	21.1	602.38	605.00	-20.8	26,128	-0.08%
2021/08/27	1.1	596.86	17.1	597.12	599.00	-16	25,782	-0.06%
2021/08/26	10.7	596.48	20.7	596.65	594.00	-10	25,682	-0.04%
2021/08/25	5.2	582.35	11.9	581.85	585.00	-6.7	25,316	-0.03%
2021/08/24	7.2	572.86	6.1	573.00	572.00	1.1	25,155	0.00%
2021/08/23	3.6	567.17	1	567.04	566.00	2.5	25,251	0.01%
2021/08/20	5.6	554.55	7	557.44	552.00	-1.4	25,175	-0.01%
2021/08/19	20.5	562.80	3.1	561.05	559.00	17.4	25,451	0.07%
2021/08/18	71.8	569.24	4	572.50	574.00	67.8	25,116	0.27%
2021/08/17	2.2	579.10	2.5	580.81	580.00	-0.3	24,938	0.00%
2021/08/16	1.3	583.75	0.2	581.00	584.00	1.1	24,674	0.00%
2021/08/13	9.5	580.14	2.5	580.60	581.00	7	24,808	0.03%
2021/08/12	1.1	585.10	2.1	585.05	586.00	-1	24,928	0.00%
2021/08/11	1.3	587.75	1	590.00	590.00	0.3	25,152	0.00%
2021/08/10	2	591.01	6.7	592.65	591.00	-4.6	25,546	-0.02%
2021/08/09	0.1	586.04	0	0.00	595.00	0.1	26,196	0.00%
2021/08/06	6	589.83	11.2	591.97	591.00	-5.2	26,530	-0.02%
2021/08/05	0	0.00	4.3	596.16	596.00	-4.3	27,414	-0.02%
2021/08/04	4	595.74	9.1	595.65	596.00	-5.1	29,354	-0.02%
2021/08/03	1.8	590.60	32.2	592.55	594.00	-30.4	30,002	-0.10%
2021/08/02	2.2	582.35	116.1	583.74	590.00	-113.9	29,962	-0.38%	大賣/鉅額交易
2021/07/30	115.2	580.96	3.1	580.68	580.00	112.1	30,038	0.37%	大買/鉅額交易
2021/07/29	3.8	579.79	1	582.88	583.00	2.7	30,233	0.01%
2021/07/28	11.4	574.58	51.3	577.99	579.00	-39.8	30,333	-0.13%
2021/07/27	1.1	581.09	1	582.00	580.00	0.1	30,401	0.00%
2021/07/26	57.9	581.10	2	581.00	580.00	55.9	30,799	0.18%
2021/07/23	6.6	585.77	3.3	587.91	585.00	3.3	30,969	0.01%
2021/07/22	13.7	591.29	18.1	592.22	591.00	-4.4	31,114	-0.01%
2021/07/21	7.3	583.31	26.1	582.35	585.00	-18.8	31,118	-0.06%
2021/07/20	18.6	581.60	2.2	580.67	581.00	16.4	31,202	0.05%
2021/07/19	109.3	582.45	2.2	582.77	582.00	107.1	31,407	0.34%	大買/鉅額交易
2021/07/16	46.3	591.08	9.2	589.32	589.00	37	31,294	0.12%
2021/07/15	14.7	611.40	13.9	612.63	614.00	0.8	30,968	0.00%
2021/07/14	7	610.80	30.4	612.53	613.00	-23.4	31,179	-0.07%
2021/07/13	3.4	602.56	29.8	603.66	607.00	-26.4	30,943	-0.09%
2021/07/12	3.1	595.25	5.2	595.38	593.00	-2.1	30,876	-0.01%
2021/07/09	27.5	581.28	1.2	581.43	584.00	26.4	30,911	0.09%
2021/07/08	2.4	588.68	1	591.00	588.00	1.4	30,928	0.00%
2021/07/07	1.3	591.53	7.1	591.70	594.00	-5.7	31,008	-0.02%
2021/07/06	2	590.99	2	591.00	592.00	0	31,101	0.00%
2021/07/05	3.1	593.98	3.9	595.05	591.00	-0.8	31,340	0.00%
2021/07/02	5.9	589.47	4.1	588.77	588.00	1.8	31,258	0.01%
2021/07/01	6.2	593.00	1.1	593.91	593.00	5.1	31,362	0.02%
2021/06/30	3.4	596.27	12.8	597.47	595.00	-9.3	31,667	-0.03%
2021/06/29	3	595.15	15.7	594.85	595.00	-12.7	31,970	-0.04%
2021/06/28	14.2	587.01	1	588.06	590.00	13.2	32,137	0.04%
2021/06/25	5.2	592.40	4.3	594.63	591.00	0.9	32,438	0.00%
2021/06/24	7.1	591.15	9.1	592.98	590.00	-2	32,754	-0.01%
2021/06/23	9	588.67	18.2	590.44	595.00	-9.2	33,092	-0.03%
2021/06/22	20	581.55	3.2	584.19	578.00	16.8	33,647	0.05%
2021/06/21	39.1	586.25	7.1	584.44	583.00	32	34,968	0.09%
2021/06/18	1.1	602.97	5.7	602.29	603.00	-4.6	34,720	-0.01%
2021/06/17	4.1	600.78	2.2	601.91	606.00	1.9	34,743	0.01%
2021/06/16	9.1	606.67	1	605.04	605.00	8.1	35,540	0.02%
2021/06/15	3.7	607.89	11.5	607.92	609.00	-7.8	35,598	-0.02%
2021/06/11	3.1	601.29	11.4	601.94	602.00	-8.3	35,823	-0.02%
2021/06/10	1.2	594.26	16.6	596.24	599.00	-15.4	36,035	-0.04%
2021/06/09	4.9	585.15	2.1	584.52	586.00	2.9	36,016	0.01%
2021/06/08	6.3	589.30	2	591.00	589.00	4.2	36,234	0.01%
2021/06/07	3.1	590.38	6.2	592.50	592.00	-3.1	36,918	-0.01%
2021/06/04	279.5	591.04	4.2	592.05	595.00	275.3	37,301	0.74%	大買/鉅額交易
2021/06/03	6.4	597.00	7.9	599.06	596.00	-1.5	38,183	0.00%
2021/06/02	1.3	598.48	2.1	597.32	595.00	-0.8	38,551	0.00%
2021/06/01	1.5	598.11	3.2	596.95	598.00	-1.6	39,517	0.00%
2021/05/31	3.3	593.61	31.1	595.13	597.00	-27.8	40,346	-0.07%
2021/05/28	7	586.30	21.2	589.42	590.00	-14.2	40,639	-0.03%
2021/05/27	9	575.65	3	576.67	582.00	6	41,053	0.01%
2021/05/26	8	583.13	3.7	584.94	585.00	4.3	41,879	0.01%
2021/05/25	5.7	580.81	38.1	576.86	583.00	-32.4	42,287	-0.08%
2021/05/24	26.5	569.58	2	569.00	568.00	24.5	42,837	0.06%
2021/05/21	4.1	571.77	8.2	571.50	573.00	-4.1	43,410	-0.01%
2021/05/20	43.6	561.68	6.2	564.16	567.00	37.4	43,561	0.09%
2021/05/19	64.6	565.19	0.2	570.50	567.00	64.4	43,903	0.15%
2021/05/18	7.8	567.06	29.6	566.45	572.00	-21.9	44,304	-0.05%
2021/05/17	36.5	545.29	350.3	554.91	549.00	-313.8	45,369	-0.69%	大賣/鉅額交易
2021/05/14	16.5	555.62	21.3	556.57	557.00	-4.9	45,319	-0.01%
2021/05/13	31.2	553.40	32.8	551.87	547.00	-1.6	45,467	0.00%
2021/05/12	67	551.51	64.8	553.57	560.00	2.2	45,166	0.00%
2021/05/11	147.7	574.60	6.5	572.49	571.00	141.2	44,280	0.32%	大買/鉅額交易
2021/05/10	2.5	589.79	11	594.74	589.00	-8.4	44,416	-0.02%
2021/05/07	10.2	598.48	12.9	596.28	599.00	-2.7	45,584	-0.01%
2021/05/06	11.3	584.93	4	584.27	587.00	7.3	46,722	0.02%
2021/05/05	8.6	586.75	7	585.88	585.00	1.6	47,208	0.00%
2021/05/04	18.1	587.47	9.4	588.84	591.00	8.8	48,387	0.02%
2021/05/03	128.3	591.32	5.9	589.52	588.00	122.3	49,264	0.25%	大買/鉅額交易
2021/04/29	4.5	603.94	5.6	603.84	600.00	-1.1	50,651	0.00%
2021/04/28	4.2	602.09	0	0.00	602.00	4.2	51,603	0.01%
2021/04/27	1.3	607.97	29.7	606.78	610.00	-28.4	52,569	-0.05%
2021/04/26	24.5	608.76	12.3	607.65	610.00	12.2	52,974	0.02%
2021/04/23	1.3	591.49	26.3	596.22	602.00	-25	53,221	-0.05%
2021/04/22	31.8	595.16	10.6	594.51	591.00	21.2	54,289	0.04%
2021/04/21	89.1	594.50	6.7	593.92	592.00	82.4	54,977	0.15%
2021/04/20	66.2	598.28	8.3	598.93	602.00	57.9	55,381	0.10%
2021/04/19	9.8	602.97	5.3	603.25	603.00	4.5	55,639	0.01%
2021/04/16	39.4	607.13	10.4	608.03	610.00	29	56,050	0.05%
2021/04/15	1.7	612.88	23.8	613.49	619.00	-22.1	56,233	-0.04%
2021/04/14	18.4	605.48	11.6	607.59	612.00	6.7	56,528	0.01%
2021/04/13	10.5	606.90	8.7	608.92	605.00	1.8	56,911	0.00%
2021/04/12	11.6	607.10	2.2	605.90	605.00	9.4	57,051	0.02%
2021/04/09	4.4	613.66	19.9	611.45	610.00	-15.5	57,321	-0.03%
2021/04/08	24.4	607.17	7.3	609.75	613.00	17.2	57,365	0.03%
2021/04/07	1.9	609.88	9.3	609.77	610.00	-7.4	57,737	-0.01%
2021/04/06	7.5	611.74	30.8	611.41	610.00	-23.3	57,660	-0.04%
2021/04/01	7.1	598.83	30.7	598.29	602.00	-23.6	57,368	-0.04%
2021/03/31	22.8	589.63	12	590.00	587.00	10.8	56,856	0.02%
2021/03/30	14.7	596.78	4.2	595.59	597.00	10.5	56,461	0.02%
2021/03/29	5.6	598.46	86.4	599.66	599.00	-80.8	56,211	-0.14%
2021/03/26	42.8	585.85	64.8	584.60	590.00	-21.9	55,953	-0.04%
2021/03/25	63.6	573.98	70.3	575.22	575.00	-6.6	55,920	-0.01%
2021/03/24	75.2	577.46	35.6	578.68	576.00	39.6	55,457	0.07%
2021/03/23	31.1	597.01	21.2	593.80	594.00	9.9	54,309	0.02%
2021/03/22	11.2	591.00	8.3	594.91	593.00	2.9	54,686	0.01%
2021/03/19	29.9	593.19	11.2	591.96	591.00	18.7	54,782	0.03%
2021/03/18	11.4	605.53	50.1	606.10	602.00	-38.7	54,107	-0.07%
2021/03/17	17.3	605.72	3	603.67	604.00	14.3	54,378	0.03%
2021/03/16	9.5	608.80	14.2	611.91	613.00	-4.7	54,428	-0.01%
2021/03/15	2.6	611.06	86.5	611.00	611.00	-83.9	54,533	-0.15%
2021/03/12	4.6	612.89	10.3	614.38	614.00	-5.6	54,756	-0.01%
2021/03/11	11.6	607.03	20.5	607.21	609.00	-8.9	54,940	-0.02%
2021/03/10	22.3	597.11	13.1	597.32	597.00	9.3	54,886	0.02%
2021/03/09	71.9	589.89	25	591.60	595.00	46.9	54,812	0.09%
2021/03/08	24.3	603.48	19.1	602.11	598.00	5.2	54,509	0.01%
2021/03/05	228.8	597.42	28.3	597.42	601.00	200.5	54,407	0.37%	大買/鉅額交易
2021/03/04	46.9	605.87	7.7	602.61	601.00	39.2	55,072	0.07%
2021/03/03	19.3	611.62	32.6	616.94	622.00	-13.2	54,495	-0.02%
2021/03/02	25.4	614.54	13.6	618.00	609.00	11.8	54,173	0.02%
2021/02/26	93.5	611.73	6.1	611.30	606.00	87.4	53,964	0.16%
2021/02/25	13.7	630.61	35	632.04	635.00	-21.3	52,692	-0.04%
2021/02/24	67.3	629.44	16.6	628.42	625.00	50.7	52,607	0.10%
2021/02/23	32.6	638.70	7.2	641.02	641.00	25.4	52,044	0.05%
2021/02/22	16.2	654.38	11.5	654.97	650.00	4.8	51,947	0.01%
2021/02/19	11.1	650.97	11.3	652.38	652.00	-0.2	52,176	0.00%
2021/02/18	11.6	660.98	10.3	660.37	660.00	1.3	52,545	0.00%
2021/02/17	26.7	663.67	20.9	664.11	663.00	5.8	53,026	0.01%
2021/02/05	32.8	634.88	27.1	636.35	632.00	5.8	51,751	0.01%
2021/02/04	17.8	626.56	21.5	624.74	627.00	-3.6	51,532	-0.01%
2021/02/03	16.3	635.55	22.4	635.46	630.00	-6.1	51,372	-0.01%
2021/02/02	31.7	630.19	44.6	631.56	632.00	-13	51,141	-0.03%
2021/02/01	23.7	597.17	47.6	597.96	611.00	-23.9	50,489	-0.05%
2021/01/29	51.9	603.24	32.7	603.34	591.00	19.2	49,869	0.04%
2021/01/28	59.4	600.98	32.5	601.14	601.00	26.9	48,943	0.06%
2021/01/27	29.4	618.04	17	617.03	615.00	12.4	47,962	0.03%
2021/01/26	69	621.88	33.5	623.20	617.00	35.4	47,470	0.07%
2021/01/25	86	634.08	48.9	633.39	633.00	37.1	46,362	0.08%
2021/01/22	112.2	656.93	28.3	655.14	649.00	83.8	45,606	0.18%	大買/
2021/01/21	48	665.30	32.9	663.00	673.00	15.2	44,212	0.03%
2021/01/20	51.3	642.13	37.2	641.72	647.00	14.1	43,140	0.03%
2021/01/19	28.5	618.84	29.4	622.65	627.00	-0.9	42,109	0.00%
2021/01/18	8.4	603.01	22.4	602.13	607.00	-14	41,518	-0.03%
2021/01/15	38.1	613.16	27.3	614.70	601.00	10.8	41,069	0.03%
2021/01/14	89.1	592.94	10	592.20	592.00	79.1	39,930	0.20%
2021/01/13	35.4	599.31	26	599.66	605.00	9.3	39,145	0.02%
2021/01/12	21	590.42	12.4	588.22	591.00	8.7	38,521	0.02%
2021/01/11	12.4	578.28	7.2	579.58	584.00	5.2	38,259	0.01%
2021/01/08	28.4	576.63	25.1	577.92	580.00	3.3	38,224	0.01%
2021/01/07	9.2	564.88	18.2	561.36	565.00	-9	38,028	-0.02%
2021/01/06	13.7	549.42	18.6	551.40	549.00	-4.9	37,855	-0.01%
2021/01/05	16.8	538.03	6	538.74	542.00	10.8	37,732	0.03%
2021/01/04	11.6	537.35	10.2	534.15	536.00	1.4	38,236	0.00%
2020/12/31	5.6	526.70	14.2	528.47	530.00	-8.6	38,602	-0.02%
2020/12/30	7.1	520.54	24.3	521.18	525.00	-17.2	38,818	-0.04%
2020/12/29	1.3	514.00	1	515.00	515.00	0.3	38,642	0.00%
2020/12/28	3.5	512.40	7.2	513.86	515.00	-3.7	38,859	-0.01%
2020/12/25	3.2	512.09	1	514.99	511.00	2.2	38,996	0.01%
2020/12/24	1.3	510.23	1.1	510.03	510.00	0.2	39,326	0.00%
2020/12/23	6.8	509.20	1.3	509.25	509.00	5.5	39,646	0.01%
2020/12/22	4.7	510.20	3.7	511.22	509.00	1	39,989	0.00%
2020/12/21	1.3	515.71	4	515.00	516.00	-2.7	40,943	-0.01%
2020/12/18	2.2	508.21	4.1	508.82	510.00	-1.9	41,123	0.00%
2020/12/17	13.4	510.31	4	512.00	508.00	9.4	41,059	0.02%
2020/12/16	13.6	512.86	7.1	513.84	512.00	6.5	41,077	0.02%
2020/12/15	8.3	505.34	5	507.60	504.00	3.3	41,083	0.01%
2020/12/14	10.8	509.38	1.1	510.27	508.00	9.7	41,120	0.02%
2020/12/11	23	509.25	2	511.00	516.00	21	41,686	0.05%
2020/12/10	46	512.69	3	512.01	512.00	42.9	41,575	0.10%
2020/12/09	23.1	521.93	5.7	520.92	520.00	17.3	41,518	0.04%
2020/12/08	10	518.33	11.7	517.92	524.00	-1.7	41,368	0.00%
2020/12/07	19.9	510.31	7.5	510.44	514.00	12.4	41,273	0.03%
2020/12/04	8	502.25	25.2	501.64	503.00	-17.1	41,210	-0.04%
2020/12/03	4.6	497.77	9.2	497.69	497.00	-4.7	40,753	-0.01%
2020/12/02	34.2	496.06	33.1	498.39	499.00	1.1	40,690	0.00%
2020/12/01	2.2	485.59	6.1	487.83	490.00	-3.8	40,613	-0.01%
2020/11/30	126.9	481.74	3.2	488.33	480.50	123.7	40,578	0.30%	大買/鉅額交易
2020/11/27	8	488.72	0	491.50	489.00	8	39,162	0.02%
2020/11/26	14.3	489.82	1	489.00	489.00	13.3	39,236	0.03%
2020/11/25	16.6	490.52	1	488.56	487.00	15.6	40,109	0.04%
2020/11/24	13.1	494.33	11	494.14	492.00	2.1	40,365	0.01%
2020/11/23	4.4	496.37	13.7	495.70	496.50	-9.2	40,657	-0.02%
2020/11/20	16.8	487.61	2	488.25	488.00	14.8	40,675	0.04%
2020/11/19	24.7	491.37	13.1	495.21	490.00	11.6	40,736	0.03%
2020/11/18	5.6	492.15	15.8	493.67	497.00	-10.2	40,806	-0.03%
2020/11/17	23.4	493.12	20.5	496.52	485.50	2.9	40,662	0.01%
2020/11/16	4.4	478.23	54.5	473.92	484.00	-50	40,705	-0.12%
2020/11/13	2.2	459.32	9.4	460.42	462.00	-7.2	39,864	-0.02%
2020/11/12	2.2	458.82	15.4	461.11	458.00	-13.2	40,040	-0.03%
2020/11/11	7.5	450.56	2.5	453.55	457.00	5.1	39,939	0.01%
2020/11/10	8.1	451.38	7.1	450.45	451.00	1.1	39,717	0.00%
2020/11/09	0.7	457.53	10	457.27	458.50	-9.2	39,875	-0.02%
2020/11/06	0.1	451.88	15.8	452.58	452.50	-15.7	40,088	-0.04%
2020/11/05	1.3	449.86	19	450.39	451.00	-17.7	40,159	-0.04%
2020/11/04	14.5	448.22	16	449.09	450.00	-1.5	40,178	0.00%
2020/11/03	13.6	440.36	7	440.36	441.00	6.6	40,162	0.02%
2020/11/02	16.3	430.45	4.7	429.58	435.50	11.7	40,339	0.03%
2020/10/30	6.7	434.68	3	435.17	432.00	3.7	40,567	0.01%
2020/10/29	29.1	437.16	6	439.00	437.00	23.1	40,460	0.06%
2020/10/28	6.2	444.68	0	0.00	444.00	6.2	41,043	0.02%
2020/10/27	10.7	447.00	1	446.50	447.00	9.7	41,462	0.02%
2020/10/26	13.7	453.23	0.1	452.50	450.00	13.7	42,280	0.03%
2020/10/23	3	452.01	1.1	457.68	452.00	1.9	43,453	0.00%
2020/10/22	6.1	451.37	0	0.00	455.00	6.1	45,906	0.01%
2020/10/21	3.1	453.04	1	453.50	453.00	2.1	47,165	0.00%
2020/10/20	3.1	455.30	1	456.00	451.00	2.1	48,141	0.00%
2020/10/19	7.2	455.13	9.5	454.17	457.50	-2.4	48,474	0.00%
2020/10/16	21.1	450.71	15	451.86	449.00	6.1	48,628	0.01%
2020/10/15	13	453.12	10.2	453.85	453.00	2.9	48,917	0.01%
2020/10/14	5.1	457.93	7.3	458.88	459.00	-2.2	48,833	0.00%
2020/10/13	23.2	461.78	26.1	461.56	462.00	-2.9	49,248	-0.01%
2020/10/12	10	459.30	43.1	459.45	460.00	-33.1	49,622	-0.07%
2020/10/08	10.5	451.74	43.3	450.84	453.00	-32.8	49,767	-0.07%
2020/10/07	3	438.50	15.1	441.04	443.00	-12.1	49,781	-0.02%
2020/10/06	2.2	441.38	10.3	440.15	439.50	-8.1	49,865	-0.02%
2020/10/05	5	435.60	4	435.00	432.50	1	50,282	0.00%
2020/09/30	2	434.25	10.2	433.51	433.00	-8.2	50,324	-0.02%
2020/09/29	11	432.27	13	431.42	431.00	-2	50,380	0.00%
2020/09/28	9	427.90	7	430.21	431.50	2	50,826	0.00%
2020/09/25	18.4	424.85	10.1	424.82	424.00	8.3	51,210	0.02%
2020/09/24	96.1	424.31	6	424.83	423.00	90.1	51,452	0.18%
2020/09/23	13	435.04	0	0.00	433.50	13	50,700	0.03%
2020/09/22	25	438.02	6	436.92	437.00	19	50,432	0.04%
2020/09/21	11.2	442.71	4	447.75	440.00	7.2	50,647	0.01%
2020/09/18	13.1	445.74	10	448.00	444.00	3.1	50,933	0.01%
2020/09/17	25	449.22	3	451.17	448.50	22	50,962	0.04%
2020/09/16	9.5	458.69	36	458.82	458.00	-26.5	50,951	-0.05%
2020/09/15	10.5	442.73	18.1	445.20	445.00	-7.6	50,504	-0.02%
2020/09/14	7	437.43	6	441.17	441.00	1	50,656	0.00%
2020/09/11	9.1	435.95	9	435.61	436.50	0.1	50,490	0.00%
2020/09/10	4	432.88	14.3	432.78	435.00	-10.3	50,494	-0.02%
2020/09/09	27	423.78	5	426.60	427.00	22	50,519	0.04%
2020/09/08	1	429.53	6	430.75	431.00	-5	50,694	-0.01%
2020/09/07	11.3	427.72	9	425.94	426.00	2.3	51,064	0.00%
2020/09/04	22	428.71	17	429.35	429.00	5	51,367	0.01%
2020/09/03	10.2	437.71	9	437.89	436.00	1.2	51,266	0.00%
2020/09/02	6.3	433.63	3	436.33	433.00	3.3	51,290	0.01%
2020/09/01	3	429.67	8	433.00	435.00	-5	51,547	-0.01%
2020/08/31	21.1	432.16	6.5	434.12	426.50	14.6	51,639	0.03%
2020/08/28	17.1	435.43	2	436.75	435.00	15.1	51,059	0.03%
2020/08/27	14.2	448.88	21.7	449.06	444.00	-7.5	51,199	-0.01%
2020/08/26	12.7	439.99	21	439.41	442.00	-8.3	50,729	-0.02%
2020/08/25	8	433.56	19	434.18	434.50	-11	50,673	-0.02%
2020/08/24	19.1	429.19	27.2	430.94	428.00	-8	51,403	-0.02%
2020/08/21	10.1	421.61	46.5	422.15	424.50	-36.3	51,070	-0.07%
2020/08/20	30.1	416.74	8	416.50	415.00	22.1	50,767	0.04%
2020/08/19	8.1	430.11	3	431.83	427.50	5.1	50,082	0.01%
2020/08/18	2.2	434.45	11.1	435.98	433.00	-8.9	50,005	-0.02%
2020/08/17	1.7	431.49	27	433.39	435.00	-25.3	49,980	-0.05%
2020/08/14	1.1	425.67	0	0.00	427.00	1.1	49,928	0.00%
2020/08/13	1.1	426.66	9	427.39	429.00	-7.9	50,082	-0.02%
2020/08/12	17.4	420.79	9.1	420.57	419.00	8.4	50,197	0.02%
2020/08/11	8.3	430.82	8.1	432.06	429.00	0.2	50,744	0.00%
2020/08/10	5.2	435.34	7	436.43	435.50	-1.8	50,878	0.00%
2020/08/07	9.1	430.38	10.3	432.02	433.00	-1.2	50,848	0.00%
2020/08/06	3.1	434.85	10	435.05	435.00	-7	50,674	-0.01%
2020/08/05	20.1	429.18	11	429.19	429.00	9	50,858	0.02%
2020/08/04	4	423.25	7.2	422.20	425.50	-3.2	50,551	-0.01%
2020/08/03	47	419.66	17.1	416.80	416.00	29.9	50,403	0.06%
2020/07/31	47.1	426.91	12.1	427.60	425.50	35	49,593	0.07%
2020/07/30	25.3	434.80	21.7	433.85	434.00	3.6	49,333	0.01%
2020/07/29	40.3	424.77	36.8	424.19	422.00	3.5	48,572	0.01%
2020/07/28	78.1	447.16	40.4	447.55	435.00	37.7	48,340	0.08%
2020/07/27	82.1	422.77	59.4	422.56	424.50	22.8	46,492	0.05%
2020/07/24	29	388.90	28	389.91	386.00	1	45,576	0.00%
2020/07/23	37	381.30	7	381.00	381.50	30	44,756	0.07%
2020/07/22	16.1	382.86	16	383.50	384.00	0.1	44,645	0.00%
2020/07/21	11.2	379.64	44.4	380.82	383.00	-33.2	44,350	-0.07%
2020/07/20	15.3	367.95	30.2	365.81	366.00	-15	43,940	-0.03%
2020/07/17	22.2	365.54	28.4	365.53	367.00	-6.2	43,931	-0.01%
2020/07/16	18.5	357.34	16.1	356.33	357.50	2.4	43,861	0.01%
2020/07/15	20.6	366.58	20.6	366.54	363.00	0.1	43,415	0.00%
2020/07/14	12	358.71	63.1	358.56	363.50	-51.1	44,130	-0.12%
2020/07/13	3.1	352.53	21.6	352.37	354.50	-18.5	43,900	-0.04%
2020/07/10	7	348.71	33.3	351.19	348.50	-26.3	44,021	-0.06%
2020/07/09	4.7	344.79	57.1	345.31	345.00	-52.4	43,822	-0.12%
2020/07/08	4.7	340.14	13.1	341.53	341.00	-8.4	43,601	-0.02%
2020/07/07	12.1	341.85	18.2	343.25	338.50	-6.1	43,544	-0.01%
2020/07/06	1.3	334.72	20.5	335.04	338.00	-19.2	43,022	-0.04%
2020/07/03	5.3	329.00	33.5	328.43	329.50	-28.3	42,699	-0.07%
2020/07/02	8.1	320.33	29.3	320.84	322.00	-21.2	42,624	-0.05%
2020/07/01	3	316.67	36.3	316.80	317.50	-33.3	42,988	-0.08%
2020/06/30	4	312.75	2.2	313.09	313.00	1.8	43,237	0.00%
2020/06/29	56.1	312.55	3.1	313.68	312.00	53	43,234	0.12%
2020/06/24	11	317.59	25	318.98	317.50	-14	43,110	-0.03%
2020/06/23	8	313.69	17	315.38	315.00	-9	43,353	-0.02%
2020/06/22	24.1	313.79	8	314.88	312.00	16.1	43,544	0.04%
2020/06/19	6.1	312.47	4	313.00	314.50	2.1	44,245	0.00%
2020/06/18	5	313.50	3	313.50	314.50	2	44,808	0.00%
2020/06/17	13	314.65	5.2	315.16	315.00	7.8	45,596	0.02%
2020/06/16	2	316.50	14	315.54	315.00	-12	47,647	-0.03%
2020/06/15	24.1	311.91	4.3	312.83	309.50	19.8	49,714	0.04%
2020/06/12	15.3	314.80	17.2	315.31	316.00	-1.9	50,819	0.00%
2020/06/11	5	321.50	36.1	321.57	320.50	-31.1	52,072	-0.06%
2020/06/10	15	321.67	23.4	321.47	322.50	-8.4	52,966	-0.02%
2020/06/09	12.1	316.02	14.5	317.20	319.00	-2.4	54,797	0.00%
2020/06/08	17.2	316.46	27.1	317.09	318.00	-9.9	56,080	-0.02%
2020/06/05	6.5	310.89	29	309.86	311.50	-22.5	56,277	-0.04%
2020/06/04	18.1	304.92	36	305.00	306.00	-17.9	56,760	-0.03%
2020/06/03	5.3	299.29	49	299.69	301.00	-43.8	57,448	-0.08%
2020/06/02	1	297.00	15	296.57	296.50	-14	57,219	-0.02%
2020/06/01	2	294.01	4	295.88	295.50	-2	57,437	0.00%
2020/05/29	27	290.91	1	290.50	292.00	26	57,556	0.05%
2020/05/28	15.1	296.42	11	297.27	294.00	4.1	57,055	0.01%
2020/05/27	2.1	296.76	2	296.25	296.50	0.1	57,910	0.00%
2020/05/26	2	295.25	14	296.68	295.50	-12	58,540	-0.02%
2020/05/25	4.3	290.29	5	289.30	292.00	-0.8	58,984	0.00%
2020/05/22	28	291.73	7	292.29	292.00	21	59,140	0.04%
2020/05/21	17.1	296.21	12	297.29	297.50	5.1	59,165	0.01%
2020/05/20	1.1	292.23	9	293.00	294.00	-7.9	59,029	-0.01%
2020/05/19	7	292.08	6	292.08	291.50	1	58,934	0.00%
2020/05/18	86.1	291.17	8	290.75	290.00	78.1	58,727	0.13%
2020/05/15	14.2	297.41	29	297.19	298.00	-14.8	58,342	-0.03%
2020/05/14	38	293.26	7	293.43	293.00	31	57,899	0.05%
2020/05/13	23.1	294.34	4	295.75	297.00	19.1	57,612	0.03%
2020/05/12	67.5	296.50	6	296.17	295.00	61.5	57,555	0.11%
2020/05/11	34	300.94	21	300.62	301.00	13	57,315	0.02%
2020/05/08	22	297.68	7	298.07	297.50	15	57,295	0.03%
2020/05/07	7	296.65	5	296.81	297.50	2	57,269	0.00%
2020/05/06	12.1	294.11	7	295.14	296.00	5.1	57,288	0.01%
2020/05/05	5	295.70	6	297.00	295.50	-1	57,205	0.00%
2020/05/04	50	295.31	3	295.17	295.00	47	57,424	0.08%
2020/04/30	4	304.38	31	303.61	304.50	-27	57,096	-0.05%
2020/04/29	5	300.00	21.2	300.31	299.00	-16.2	57,168	-0.03%
2020/04/28	27	296.44	1.5	296.00	296.50	25.5	57,474	0.04%
2020/04/27	1	297.55	2	298.00	298.00	-1	58,939	0.00%
2020/04/24	7.1	294.23	1	296.50	294.00	6.1	58,841	0.01%
2020/04/23	6	295.92	10	298.65	295.50	-4	59,274	-0.01%
2020/04/22	11.1	292.67	5	290.80	294.00	6.1	59,536	0.01%
2020/04/21	44	296.43	21	297.88	295.00	23	59,623	0.04%
2020/04/20	36.1	304.39	10.5	306.14	304.00	25.5	59,103	0.04%
2020/04/17	20.3	303.46	104.2	304.07	306.50	-84	58,925	-0.14%	大賣/
2020/04/16	15	285.01	6	286.25	286.50	9	57,438	0.02%
2020/04/15	16	287.09	9.3	287.44	287.50	6.7	57,166	0.01%
2020/04/14	11.1	281.38	40	284.28	285.00	-29	56,872	-0.05%
2020/04/13	16.1	279.29	2	278.75	278.50	14.1	56,906	0.02%
2020/04/10	26	279.42	4.4	280.17	279.50	21.6	57,291	0.04%
2020/04/09	25	286.02	14	286.96	283.00	11	57,534	0.02%
2020/04/08	7.2	284.65	13	284.54	285.00	-5.8	57,603	-0.01%
2020/04/07	14	282.25	24	282.98	283.00	-10	57,355	-0.02%
2020/04/06	7	272.43	13	273.42	275.50	-6	56,901	-0.01%
2020/04/01	14.4	273.99	19	274.42	271.50	-4.6	56,240	-0.01%
2020/03/31	13	271.81	28	272.20	274.00	-15	55,690	-0.03%
2020/03/30	40.1	265.32	11	264.82	267.50	29.1	55,081	0.05%
2020/03/27	42.1	278.56	20.1	277.99	273.00	22	54,487	0.04%
2020/03/26	15	278.67	22	278.68	280.00	-7	53,785	-0.01%
2020/03/25	26	277.63	44	277.84	277.00	-18	54,341	-0.03%
2020/03/24	17.2	269.09	46	270.17	267.50	-28.8	53,932	-0.05%
2020/03/23	65.2	256.99	66.1	258.59	255.00	-0.9	53,228	0.00%
2020/03/20	37.4	263.81	87.1	263.63	270.00	-49.7	52,635	-0.09%
2020/03/19	136.2	243.92	47	245.81	248.00	89.2	50,567	0.18%	大買/
2020/03/18	85.8	265.24	92	261.60	260.00	-6.2	48,859	-0.01%
2020/03/17	92.3	269.20	86.1	268.70	268.00	6.2	47,783	0.01%
2020/03/16	95.6	281.75	28	280.84	276.50	67.6	46,285	0.15%
2020/03/13	66.7	278.89	59	283.95	290.00	7.7	44,900	0.02%
2020/03/12	63.3	293.57	29.3	294.03	294.00	34	42,791	0.08%
2020/03/11	19	306.42	14	305.96	302.00	5	41,198	0.01%
2020/03/10	58	303.55	12	304.10	307.00	46	40,739	0.11%
2020/03/09	43	307.23	27.1	306.28	305.50	15.9	39,966	0.04%
2020/03/06	41.2	316.22	6	316.83	315.00	35.2	38,915	0.09%
2020/03/05	7.1	323.86	11	324.77	323.00	-3.9	38,459	-0.01%
2020/03/04	7.1	318.16	18	320.00	320.50	-11	38,344	-0.03%
2020/03/03	10.1	317.90	22	318.43	317.50	-11.9	37,946	-0.03%
2020/03/02	43.6	309.47	8	313.06	311.00	35.6	37,427	0.10%
2020/02/27	14.3	316.99	14	317.07	316.00	0.3	37,785	0.00%
2020/02/26	33.1	317.54	14	319.89	318.50	19.1	37,092	0.05%
2020/02/25	5.3	321.48	4	320.38	322.00	1.3	36,497	0.00%
2020/02/24	20	320.43	16	320.03	320.00	4	36,363	0.01%
2020/02/21	1.1	324.18	2	326.00	325.00	-0.9	36,043	0.00%
2020/02/20	8	326.81	9	326.83	325.50	-1	36,190	0.00%
2020/02/19	9	324.94	2	326.02	326.50	7	36,052	0.02%
2020/02/18	35	324.37	13	324.88	322.00	22	35,887	0.06%
2020/02/17	10.4	331.92	0	0.00	331.50	10.4	35,121	0.03%
2020/02/14	15	335.27	3	337.00	335.00	12	35,159	0.03%
2020/02/13	2	336.00	8	337.06	335.00	-6	35,169	-0.02%
2020/02/12	4.1	334.40	16	335.50	335.00	-11.9	35,375	-0.03%
2020/02/11	1.1	331.55	6	332.00	331.50	-4.9	35,176	-0.01%
2020/02/10	3	325.50	2	326.25	327.50	1	35,189	0.00%
2020/02/07	4.1	328.27	1	328.50	328.00	3.1	35,047	0.01%
2020/02/06	1.4	332.79	3.2	330.49	332.50	-1.8	35,103	-0.01%
2020/02/05	3	327.17	9	327.61	327.50	-6	35,363	-0.02%
2020/02/04	21.1	321.20	24	320.06	325.00	-2.9	35,255	-0.01%
2020/02/03	23.2	314.60	35	314.61	315.00	-11.8	35,073	-0.03%
2020/01/31	11	321.95	6	320.33	320.00	5	34,623	0.01%
2020/01/30	62.2	319.84	30.3	323.93	316.50	31.9	34,194	0.09%
2020/01/20	14	333.40	0	0.00	333.00	14	32,441	0.04%
2020/01/17	26.4	333.11	4	333.50	333.00	22.4	32,276	0.07%
2020/01/16	64	334.09	26	334.75	334.50	38	31,895	0.12%
2020/01/15	19.1	340.92	2	344.25	340.00	17.1	31,453	0.05%
2020/01/14	7	345.14	13	345.69	346.00	-6	31,096	-0.02%
2020/01/13	4	341.38	8.1	341.01	341.50	-4.1	31,170	-0.01%
2020/01/10	2	338.50	6	339.08	339.50	-4	31,411	-0.01%
2020/01/09	0	337.50	22	336.02	337.50	-22	31,631	-0.07%
2020/01/08	9	329.00	8	330.13	329.50	1	31,778	0.00%
2020/01/07	29.1	329.21	21	329.76	329.50	8.1	31,785	0.03%
2020/01/06	37.2	333.21	16.2	332.24	332.00	21.1	31,715	0.07%
2020/01/03	31.1	340.87	40.1	341.22	339.50	-9.1	31,540	-0.03%
2020/01/02	6	336.25	11	337.82	339.00	-5	31,430	-0.02%
2019/12/31	13.1	331.54	3	332.00	331.00	10.1	31,193	0.03%
2019/12/30	4	336.38	1	338.00	334.50	3	31,399	0.01%
2019/12/27	0	0.00	11	336.82	338.00	-11	31,572	-0.03%
2019/12/26	1	333.50	4	333.00	333.00	-3	31,782	-0.01%
2019/12/25	8	332.31	2	333.25	333.00	6	32,786	0.02%
2019/12/24	2.1	333.24	2	333.25	332.00	0.1	33,269	0.00%
2019/12/23	10	332.30	7	331.65	334.00	3	33,544	0.01%
2019/12/20	38.1	330.29	5.4	330.20	329.00	32.7	33,452	0.10%
2019/12/19	104.1	338.66	9.1	337.29	335.00	95	32,420	0.29%	大買/
2019/12/18	30	342.77	93	344.50	344.50	-63	31,724	-0.20%
2019/12/17	11.1	339.35	2	343.77	345.00	9	31,795	0.03%
2019/12/16	12	336.42	1	337.00	336.00	11	31,536	0.03%
2019/12/13	27.1	340.88	73	340.28	339.00	-45.9	31,772	-0.14%
2019/12/12	5	327.03	15	330.03	331.50	-10	31,264	-0.03%
2019/12/11	1.2	318.19	6	316.42	319.00	-4.8	30,929	-0.02%
2019/12/10	4	312.75	0	0.00	313.50	4	30,843	0.01%
2019/12/09	0	316.00	7	315.93	316.00	-7	31,103	-0.02%
2019/12/06	2.6	314.37	3.4	314.75	313.00	-0.9	31,204	0.00%
2019/12/05	4	311.00	14	311.18	312.00	-10	31,196	-0.03%
2019/12/04	4	304.38	1	304.55	306.00	3	31,045	0.01%
2019/12/03	4	306.13	0	0.00	307.00	4	31,433	0.01%
2019/12/02	2	307.50	1	308.00	307.50	1	31,397	0.00%
2019/11/29	12	305.71	3	306.67	305.00	9	31,426	0.03%
2019/11/28	1	310.00	1	310.00	309.50	0	31,154	0.00%
2019/11/27	2.1	311.00	0	311.00	311.00	2.1	31,422	0.01%
2019/11/26	2	309.25	2	309.49	307.00	0	31,441	0.00%
2019/11/25	1	307.00	10	307.30	307.00	-9	30,007	-0.03%
2019/11/22	9	309.00	6	308.50	309.00	3	30,519	0.01%
2019/11/21	6	308.50	1	310.00	311.00	5	30,634	0.02%
2019/11/20	5	312.50	5	313.00	313.50	0	30,402	0.00%
2019/11/19	4.1	312.55	11.1	313.10	315.00	-7	30,394	-0.02%
2019/11/18	2.1	309.32	3	310.50	311.00	-0.9	30,206	0.00%
2019/11/15	6	307.00	7	306.07	307.00	-1	30,227	0.00%
2019/11/14	2	302.53	1	305.00	303.50	1	30,148	0.00%
2019/11/12	10	303.00	6	303.51	305.00	4	30,466	0.01%
2019/11/11	6.1	301.84	8	301.44	301.00	-1.9	30,761	-0.01%
2019/11/08	5	305.61	0	0.00	305.50	5	30,561	0.02%
2019/11/07	23	308.15	0	309.50	309.00	23	30,497	0.08%
2019/11/06	2	310.00	2	309.02	311.00	0	30,521	0.00%
2019/11/05	6	308.33	7.1	309.59	310.50	-1.1	30,643	0.00%
2019/11/04	4	303.88	19	304.92	307.00	-15	31,085	-0.05%
2019/11/01	8	297.69	0	0.00	299.00	8	31,197	0.03%
2019/10/31	5	300.10	3	299.83	298.50	2	31,595	0.01%
2019/10/30	3.1	297.90	3	298.17	299.50	0.1	31,413	0.00%
2019/10/29	2.2	296.91	7.4	297.28	298.50	-5.2	31,401	-0.02%
2019/10/28	4	294.88	1	295.50	294.50	3	31,168	0.01%
2019/10/25	0.1	294.00	3	294.00	293.50	-2.9	31,126	-0.01%
2019/10/24	6	291.83	3.1	292.36	293.00	2.9	31,088	0.01%
2019/10/23	2	292.50	6	292.00	293.00	-4	31,111	-0.01%
2019/10/22	3.1	293.03	4	292.13	294.00	-0.9	31,029	0.00%
2019/10/21	3	289.67	2	289.50	290.00	1	31,083	0.00%
2019/10/18	16	292.28	4	291.63	293.00	12	31,031	0.04%
2019/10/17	62.4	293.31	1	292.50	293.50	61.4	31,275	0.20%
2019/10/16	9	294.94	15	296.13	296.50	-6	30,951	-0.02%
2019/10/15	27	293.61	11	293.68	293.50	16	30,706	0.05%
2019/10/14	8.1	291.24	10.1	290.79	290.00	-2	30,429	-0.01%
2019/10/09	18	284.08	3.5	283.79	282.00	14.5	30,147	0.05%
2019/10/08	1	284.00	24	284.29	286.50	-23	29,959	-0.08%
2019/10/07	36	278.50	3	279.00	278.00	33	29,891	0.11%
2019/10/04	11	276.23	10	279.50	276.50	1	29,996	0.00%
2019/10/03	15.1	275.44	2	276.25	276.50	13.1	29,684	0.04%
2019/10/02	25.1	279.76	2	280.00	279.50	23.1	29,616	0.08%
2019/10/01	13.1	278.55	56	277.71	280.00	-42.9	29,510	-0.15%
2019/09/27	3	272.17	18.2	271.97	272.00	-15.2	28,606	-0.05%
2019/09/26	0	0.00	5	268.20	268.00	-5	28,410	-0.02%
2019/09/25	3.1	264.02	0	0.00	266.00	3.1	28,314	0.01%
2019/09/24	2	264.50	5.1	263.51	265.00	-3.1	29,068	-0.01%
2019/09/23	1	263.51	6.1	264.00	264.00	-5.1	29,096	-0.02%
2019/09/20	20	265.00	3	264.67	264.00	17	29,578	0.06%
2019/09/19	22	265.02	2	266.48	265.00	20	29,307	0.07%
2019/09/18	2	267.00	167.3	267.88	267.00	-165.3	29,362	-0.56%	大賣/鉅額交易
2019/09/17	0	0.00	3	265.50	265.00	-3	29,290	-0.01%
2019/09/16	0	0.00	62.3	265.48	265.50	-62.3	29,849	-0.21%
2019/09/12	5	262.60	2	262.00	262.50	3	29,936	0.01%
2019/09/11	3	263.00	2	264.25	263.00	1	30,339	0.00%
2019/09/10	6.1	261.34	0	0.00	261.50	6.1	30,212	0.02%
2019/09/09	22	265.41	3.1	265.16	265.00	19	30,573	0.06%
2019/09/06	6.1	264.21	6	263.50	263.50	0.1	30,818	0.00%
2019/09/05	0	0.00	27.1	262.15	263.00	-27.1	30,945	-0.09%
2019/09/04	0.1	257.50	3	257.33	257.50	-2.9	30,627	-0.01%
2019/09/03	27	254.32	14	254.00	254.00	13	30,784	0.04%
2019/09/02	1.3	256.87	0	0.00	257.50	1.3	30,944	0.00%
2019/08/30	5	256.80	26	257.33	259.00	-21	31,277	-0.07%
2019/08/29	0	254.00	2	251.50	254.00	-2	31,177	-0.01%
2019/08/28	2	252.00	9	251.89	252.00	-7	31,257	-0.02%
2019/08/27	4	249.63	2	250.50	250.00	2	31,523	0.01%
2019/08/26	15	249.07	2	249.25	248.50	13	31,453	0.04%
2019/08/23	2	254.00	3	253.68	254.00	-1	31,400	0.00%
2019/08/22	13	254.27	13.1	256.83	254.00	-0.1	31,606	0.00%
2019/08/21	3	254.33	41	254.51	254.50	-38	32,828	-0.12%
2019/08/20	2.1	254.50	17.1	253.74	254.50	-15	33,082	-0.05%
2019/08/19	1	252.00	6.1	252.50	252.00	-5.1	33,349	-0.02%
2019/08/16	2	249.75	1	252.00	250.00	1	33,926	0.00%
2019/08/15	4	247.63	2	246.75	248.00	2	34,080	0.01%
2019/08/14	4	252.38	9	252.61	249.50	-5	34,953	-0.01%
2019/08/13	14	247.57	2	248.00	246.50	12	35,018	0.03%
2019/08/12	22	252.25	3	252.17	251.00	19	35,277	0.05%
2019/08/08	2	252.00	9	252.17	253.50	-7	35,408	-0.02%
2019/08/07	7	248.29	3	247.17	248.00	4	35,527	0.01%
2019/08/06	14	243.54	30	246.00	248.50	-16	35,787	-0.04%
2019/08/05	29	248.09	6	246.51	246.50	23	35,281	0.07%
2019/08/02	15	251.30	22	251.45	251.50	-7	34,733	-0.02%
2019/08/01	73	256.01	1	256.50	256.50	72	34,392	0.21%
2019/07/31	28	259.18	0	0.00	259.50	28	34,318	0.08%
2019/07/30	1	261.00	7	262.21	260.00	-6	34,219	-0.02%
2019/07/29	3	261.67	1	261.00	261.00	2	34,388	0.01%
2019/07/26	3.3	261.95	0	0.00	261.00	3.3	34,594	0.01%
2019/07/25	4	264.25	4.2	264.24	265.00	-0.2	34,705	0.00%
2019/07/24	11.4	264.84	9	265.50	265.00	2.4	34,761	0.01%
2019/07/23	5.3	264.63	9	264.28	264.00	-3.7	34,884	-0.01%
2019/07/22	28.4	262.67	15	263.20	264.00	13.4	35,188	0.04%
2019/07/19	3.1	259.81	11	260.05	259.00	-7.9	35,203	-0.02%
2019/07/18	0	254.00	1.1	254.00	254.00	-1.1	34,649	0.00%
2019/07/17	57.1	253.12	3	254.00	252.00	54.1	34,724	0.16%
2019/07/16	5	256.00	6.1	254.60	256.00	-1.1	34,713	0.00%
2019/07/15	7	253.86	21	252.64	254.50	-14	35,101	-0.04%
2019/07/12	3	250.50	19.1	250.94	250.50	-16	35,239	-0.05%
2019/07/11	9.1	249.34	19.6	249.55	250.00	-10.4	35,478	-0.03%
2019/07/10	0.3	247.00	12	246.25	247.00	-11.7	35,287	-0.03%
2019/07/09	0	0.00	1	242.00	242.00	-1	35,176	0.00%
2019/07/08	8	242.13	0	0.00	242.50	8	35,128	0.02%
2019/07/05	5	242.40	1	244.50	243.00	4	35,080	0.01%
2019/07/04	23.1	244.04	13	244.19	244.00	10.1	35,130	0.03%
2019/07/03	42	242.80	0	0.00	242.50	42	35,211	0.12%
2019/07/02	7	248.79	17	248.91	249.00	-10	35,473	-0.03%
2019/07/01	6	247.08	45	247.41	248.50	-39	35,486	-0.11%
2019/06/28	26	238.65	5	240.50	239.00	21	34,784	0.06%
2019/06/27	7	239.29	22.1	238.08	240.50	-15.1	34,940	-0.04%
2019/06/26	33	234.65	1	235.00	234.50	32	34,710	0.09%
2019/06/25	3.2	239.37	7	239.07	238.50	-3.9	34,483	-0.01%
2019/06/24	51.8	240.97	10	241.00	241.00	41.8	34,384	0.12%
2019/06/21	8	247.13	162.1	247.12	248.50	-154.1	33,994	-0.45%	大賣/鉅額交易
2019/06/20	5.1	244.21	11	244.55	245.00	-6	33,296	-0.02%
2019/06/19	2	241.76	19.1	242.06	244.00	-17	33,047	-0.05%
2019/06/18	11	234.41	11	234.23	235.50	0	32,647	0.00%
2019/06/17	17	232.18	13.1	231.41	233.00	3.9	32,554	0.01%
2019/06/14	13.2	237.38	3	237.83	236.00	10.2	31,946	0.03%
2019/06/13	15.6	241.29	4	242.13	240.00	11.6	31,861	0.04%
2019/06/12	15	246.57	5	244.10	246.00	10	31,873	0.03%
2019/06/11	10	243.60	7	242.21	244.50	3	31,664	0.01%
2019/06/10	3	239.17	23	237.96	240.00	-20	31,473	-0.06%
2019/06/06	17	230.88	6	231.33	232.00	11	31,277	0.04%
2019/06/05	5	234.90	2	238.00	235.00	3	31,087	0.01%
2019/06/04	10	233.40	4	236.88	233.00	6	30,971	0.02%
2019/06/03	3	235.00	5	234.80	238.00	-2	30,849	-0.01%
2019/05/31	6.3	236.10	11	236.09	235.50	-4.7	30,672	-0.02%
2019/05/30	5	230.20	0	0.00	231.00	5	30,282	0.02%
2019/05/29	1	230.00	2.1	228.57	229.50	-1.1	30,468	0.00%
2019/05/28	11.1	231.09	52	231.00	230.50	-40.9	30,613	-0.13%
2019/05/27	10	232.15	8	231.50	231.00	2	29,435	0.01%
2019/05/24	5.1	231.42	4	233.00	233.00	1.1	29,245	0.00%
2019/05/23	20.2	230.24	1	231.00	230.00	19.2	29,012	0.07%
2019/05/22	5	239.80	10	238.30	238.00	-5	28,597	-0.02%
2019/05/21	26.1	233.91	6	234.17	234.00	20.1	28,528	0.07%
2019/05/20	7.3	238.20	8	242.25	238.00	-0.7	27,471	0.00%
2019/05/17	9.1	242.56	13	247.08	241.50	-3.9	27,101	-0.01%
2019/05/16	1	248.00	1	247.00	247.00	0	26,831	0.00%
2019/05/15	22.1	250.59	0	0.00	249.00	22.1	26,730	0.08%
2019/05/14	8	249.13	4	249.13	248.50	4	26,593	0.02%
2019/05/13	8	250.31	3	251.67	250.50	5	26,332	0.02%
2019/05/10	2	256.00	1	258.00	256.00	1	27,166	0.00%
2019/05/09	11	257.68	16	257.00	256.50	-5	27,602	-0.02%
2019/05/08	40	260.75	0	0.00	260.00	40	27,727	0.14%
2019/05/07	0.1	262.50	0	0.00	262.50	0.1	27,735	0.00%
2019/05/06	9	258.22	1	258.50	259.00	8	28,085	0.03%
2019/05/03	2.1	264.48	4	263.00	265.00	-1.9	27,979	-0.01%
2019/05/02	0.1	259.00	0	0.00	259.00	0.1	27,760	0.00%
2019/04/30	7	259.21	7	259.93	259.00	0	27,790	0.00%
2019/04/29	2	259.50	1.1	261.40	259.50	1	27,717	0.00%
2019/04/26	19	260.13	7.1	261.63	260.00	11.9	28,026	0.04%
2019/04/25	6	268.00	7.1	268.42	267.50	-1.1	27,587	0.00%
2019/04/24	1	269.00	2.7	267.81	269.00	-1.7	27,530	-0.01%
2019/04/23	8	267.56	15.2	267.13	268.00	-7.2	27,738	-0.03%
2019/04/22	7	266.00	12.7	266.06	266.00	-5.7	27,610	-0.02%
2019/04/19	14	266.39	15.6	267.68	264.50	-1.6	27,662	-0.01%
2019/04/18	8.1	264.79	19	264.39	264.50	-10.9	27,265	-0.04%
2019/04/17	8.1	261.43	17	261.06	261.50	-9	27,403	-0.03%
2019/04/16	7	256.29	8	256.69	257.00	-1	27,151	0.00%
2019/04/15	6	255.17	13	255.00	255.50	-7	27,414	-0.03%
2019/04/11	3	252.67	1	253.00	252.00	2	28,568	0.01%
2019/04/10	0	0.00	4.8	253.00	254.00	-4.8	28,702	-0.02%
2019/04/09	7	253.43	9	252.94	254.00	-2	28,762	-0.01%
2019/04/08	9	252.00	16.1	251.53	253.00	-7.1	28,748	-0.02%
2019/04/03	21	247.45	3.1	247.31	246.50	17.9	28,270	0.06%
2019/04/02	5	247.50	1	247.00	246.00	4	28,177	0.01%
2019/04/01	24	248.79	3	249.50	245.50	21	28,159	0.07%
2019/03/29	1	241.50	16	243.28	245.50	-15	27,657	-0.05%
2019/03/28	0	0.00	0.1	242.00	242.00	-0.1	27,912	0.00%
2019/03/27	7	241.57	3	242.00	241.50	4	28,265	0.01%
2019/03/26	29	242.09	0	0.00	244.00	29	28,279	0.10%
2019/03/25	28.1	242.23	8	240.63	241.50	20.1	28,450	0.07%
2019/03/22	11	247.82	9.1	247.88	248.50	1.9	28,447	0.01%
2019/03/21	11	243.23	15.1	243.27	245.50	-4.1	28,709	-0.01%
2019/03/20	0	241.00	11.1	241.50	242.00	-11	28,808	-0.04%
2019/03/19	10	239.80	7	239.00	240.50	3	28,867	0.01%
2019/03/18	8	240.81	10.1	239.75	241.00	-2.1	29,082	-0.01%
2019/03/15	1	238.50	13.5	238.59	239.00	-12.5	28,958	-0.04%
2019/03/14	7	234.93	13	238.58	234.50	-6	28,816	-0.02%
2019/03/13	0	237.00	5	236.80	237.00	-5	29,199	-0.02%
2019/03/12	0	0.00	2	236.25	235.50	-2	29,571	-0.01%
2019/03/11	1	228.00	1	229.50	230.50	0	29,841	0.00%
2019/03/08	10.7	230.09	3	231.00	230.00	7.7	30,210	0.03%
2019/03/07	3	234.00	3	235.00	234.00	0	30,772	0.00%
2019/03/05	6	232.75	5	234.00	233.00	1	31,294	0.00%
2019/03/04	8	235.94	6	239.50	235.50	2	31,360	0.01%
2019/02/27	16	238.03	8	238.63	239.00	8	31,209	0.03%
2019/02/26	8	238.38	7	239.14	239.50	1	30,872	0.00%
2019/02/25	3	238.00	77.1	237.98	238.00	-74.1	30,829	-0.24%
2019/02/22	5	236.50	6	235.50	236.50	-1	31,016	0.00%
2019/02/21	5	236.50	10	235.55	236.50	-5	31,342	-0.02%
2019/02/20	81.2	231.62	11	233.86	234.50	70.2	31,595	0.22%
2019/02/19	5.1	229.00	10	230.00	229.00	-4.9	31,867	-0.02%
2019/02/18	5	230.00	8	229.38	230.00	-3	31,959	-0.01%
2019/02/15	3	227.33	2	229.00	227.00	1	32,010	0.00%
2019/02/14	6.2	226.92	6	229.50	227.00	0.2	32,239	0.00%
2019/02/13	5.2	229.00	6	231.67	229.00	-0.8	32,233	0.00%
2019/02/12	6.1	229.98	25	229.88	230.00	-18.9	32,143	-0.06%
2019/02/11	0	0.00	22	228.14	228.00	-22	32,066	-0.07%
2019/01/30	7	220.64	2	220.76	221.00	5	31,335	0.02%
2019/01/29	20	222.48	4	222.50	222.50	16	31,098	0.05%
2019/01/28	5	229.00	8	229.19	229.00	-3	30,837	-0.01%
2019/01/25	6	226.17	25	226.50	226.00	-19	30,916	-0.06%
2019/01/24	0	0.00	5	222.00	222.50	-5	30,838	-0.02%
2019/01/23	5	220.50	11	221.64	220.50	-6	31,354	-0.02%
2019/01/22	6	222.50	8	221.13	223.00	-2	31,557	-0.01%
2019/01/21	1	221.00	8	221.38	221.00	-7	31,383	-0.02%
2019/01/18	35	218.63	9	218.78	218.50	26	31,533	0.08%
2019/01/17	9	219.61	8	219.75	220.50	1	31,964	0.00%
2019/01/16	7	217.50	4	218.50	217.50	3	32,350	0.01%
2019/01/15	1	221.00	3	218.17	221.00	-2	32,413	-0.01%
2019/01/14	7	218.15	5	218.50	218.50	2	32,253	0.01%
2019/01/11	3	220.50	15	219.63	220.50	-12	32,432	-0.04%
2019/01/10	5	215.90	8	215.69	216.00	-3	32,392	-0.01%
2019/01/09	3	214.17	25.7	214.66	215.50	-22.7	32,755	-0.07%
2019/01/08	10	210.90	6.1	211.83	211.00	3.9	32,614	0.01%
2019/01/07	5	212.30	6	212.42	213.00	-1	32,940	0.00%
2019/01/04	35.7	209.28	4	209.38	208.00	31.7	33,136	0.10%
2019/01/03	27.1	214.58	11	217.64	215.50	16.1	33,613	0.05%
2019/01/02	16	221.84	8	222.13	219.50	8	33,526	0.02%
2018/12/28	1	225.50	19.1	224.19	225.50	-18.1	33,826	-0.05%
2018/12/27	1	221.05	21	222.76	223.00	-20	34,005	-0.06%
2018/12/26	18	216.86	0	0.00	216.50	18	34,253	0.05%
2018/12/25	15	215.57	10	218.00	217.50	5	34,399	0.01%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/22	2	221.50	1	221.00	221.50	1	34,704	0.00%
2018/12/21	11	219.00	10	223.00	223.50	1	35,278	0.00%
2018/12/20	5	221.20	1	221.00	221.00	4	35,193	0.01%
2018/12/19	0	0.00	7	224.64	225.50	-7	35,022	-0.02%
2018/12/18	4.1	221.51	1	221.00	222.50	3.1	35,038	0.01%
2018/12/17	0	0.00	7	224.00	223.50	-7	35,117	-0.02%
2018/12/14	12	220.75	0	0.00	222.50	12	35,295	0.03%
2018/12/13	0	0.00	1	227.00	226.00	-1	35,638	0.00%
2018/12/12	1	226.50	10.4	225.39	226.50	-9.4	35,669	-0.03%
2018/12/11	4	222.13	7	221.86	222.50	-3	35,640	-0.01%
2018/12/10	7	219.00	0	0.00	219.00	7	35,815	0.02%
2018/12/07	5	221.40	2	222.75	221.00	3	36,117	0.01%
2018/12/06	17	220.68	5	220.80	220.00	12	36,331	0.03%
2018/12/05	20	226.22	2	226.50	226.00	18	36,233	0.05%
2018/12/04	5	234.10	12	233.50	234.00	-7	36,215	-0.02%
2018/12/03	4	233.38	16	233.28	235.00	-12	36,196	-0.03%
2018/11/30	3	228.00	1.2	229.50	225.50	1.8	36,035	0.00%
2018/11/29	1	229.00	8	230.31	229.00	-7	35,850	-0.02%
2018/11/28	1	222.00	4	224.25	226.50	-3	35,682	-0.01%
2018/11/27	2.5	221.03	1	221.00	224.00	1.5	35,720	0.00%
2018/11/26	5	223.30	7.3	222.86	223.00	-2.3	36,427	-0.01%
2018/11/23	5	218.90	0	0.00	218.50	5	36,731	0.01%
2018/11/22	1	221.00	5	221.10	219.00	-4	37,430	-0.01%
2018/11/21	17	215.91	5	216.00	219.00	12	37,676	0.03%
2018/11/20	23.1	218.59	1	219.50	218.00	22.1	37,341	0.06%
2018/11/19	6	222.50	1	222.00	222.00	5	36,906	0.01%
2018/11/16	13	226.38	1	225.50	226.00	12	36,377	0.03%
2018/11/15	0	231.00	3	230.67	231.00	-3	35,810	-0.01%
2018/11/14	0	0.00	6	230.33	228.50	-6	35,673	-0.02%
2018/11/13	6	225.75	0	0.00	227.50	6	35,623	0.02%
2018/11/12	0	0.00	1	232.50	231.50	-1	35,349	0.00%
2018/11/09	1	233.00	1	233.00	231.00	0	35,281	0.00%
2018/11/08	1	236.00	4	236.63	236.50	-3	35,214	-0.01%
2018/11/07	2	234.00	2	235.00	234.00	0	35,094	0.00%
2018/11/06	1	232.56	1.1	234.50	234.50	-0.1	34,818	0.00%
2018/11/05	0	0.00	4	232.50	235.00	-4	34,578	-0.01%
2018/11/02	4	234.88	4	235.88	236.50	0	34,406	0.00%
2018/11/01	2	236.50	8	234.75	235.50	-6	34,300	-0.02%
2018/10/31	4.1	230.30	29	230.72	234.00	-24.9	34,006	-0.07%
2018/10/30	2	223.25	7.5	223.20	223.00	-5.5	33,423	-0.02%
2018/10/29	10.1	222.46	6	222.67	222.50	4.1	33,362	0.01%
2018/10/26	13.2	220.44	6	220.75	221.00	7.2	33,434	0.02%
2018/10/25	27.1	220.24	3	220.67	219.50	24.1	33,290	0.07%
2018/10/24	7	228.86	4	229.25	229.50	3	32,503	0.01%
2018/10/23	13.1	232.23	1	231.50	230.00	12.1	32,145	0.04%
2018/10/22	8.1	232.86	5	236.80	237.00	3.1	32,051	0.01%
2018/10/19	12	233.50	5	234.80	236.00	7	32,078	0.02%
2018/10/18	3	237.33	5	236.70	236.50	-2	31,964	-0.01%
2018/10/17	13.2	240.45	26	240.23	238.50	-12.8	31,994	-0.04%
2018/10/16	16	232.97	22	235.64	237.00	-6	32,157	-0.02%
2018/10/15	20.1	231.70	2	231.00	230.50	18.1	33,254	0.05%
2018/10/12	19	230.21	28	234.43	237.00	-9	33,283	-0.03%
2018/10/11	49.1	229.92	20	228.68	227.50	29.1	33,261	0.09%
2018/10/09	8	244.00	1	244.02	244.00	7	32,062	0.02%
2018/10/08	14.1	244.01	5	242.30	243.50	9.1	31,849	0.03%
2018/10/05	8	250.19	6.1	250.03	250.00	1.9	31,508	0.01%
2018/10/04	7.1	254.45	5	254.31	254.00	2.1	31,236	0.01%
2018/10/03	1	258.50	2	258.75	260.00	-1	30,961	0.00%
2018/10/02	17.2	258.69	3	257.50	257.50	14.2	30,877	0.05%
2018/10/01	0	0.00	4	264.00	263.00	-4	30,924	-0.01%
2018/09/28	4	260.75	4	264.50	262.50	0	31,075	0.00%
2018/09/27	0	0.00	6	265.00	265.00	-6	30,719	-0.02%
2018/09/26	0.1	263.00	0	0.00	263.50	0.1	30,334	0.00%
2018/09/25	0	0.00	16.1	262.75	263.50	-16.1	30,398	-0.05%
2018/09/21	10	260.20	0	0.00	261.50	10	30,551	0.03%
2018/09/20	0	0.00	3	259.00	260.00	-3	30,582	-0.01%
2018/09/19	5	258.00	8	259.63	258.00	-3	30,735	-0.01%
2018/09/18	3	254.33	0	0.00	254.50	3	30,430	0.01%
2018/09/17	4	258.75	4	260.13	258.00	0	30,582	0.00%
2018/09/14	8	258.75	5	259.80	261.00	3	30,987	0.01%
2018/09/13	9	255.39	0	0.00	255.00	9	31,093	0.03%
2018/09/12	0.1	260.00	1	258.50	260.50	-0.9	31,010	0.00%
2018/09/11	10	260.80	0	0.00	260.00	10	31,058	0.03%
2018/09/10	2	265.25	19	264.63	264.50	-17	31,505	-0.05%
2018/09/07	0	263.00	3.1	262.35	264.00	-3.1	31,635	-0.01%
2018/09/06	7	262.14	8	265.88	261.00	-1	31,607	0.00%
2018/09/05	4	262.13	20.1	262.80	264.00	-16	31,614	-0.05%
2018/09/04	0	0.00	0.1	257.50	257.50	-0.1	31,370	0.00%
2018/09/03	4	258.63	6.1	258.23	257.00	-2.1	31,166	-0.01%
2018/08/31	13.1	255.12	4	255.25	256.00	9.1	31,124	0.03%
2018/08/30	5	264.90	8.1	264.35	263.50	-3.1	30,395	-0.01%
2018/08/29	2	257.25	12.2	256.60	259.00	-10.2	30,087	-0.03%
2018/08/28	0	249.00	18	249.19	249.50	-18	29,601	-0.06%
2018/08/27	0.1	245.00	1	246.00	245.00	-0.9	29,510	0.00%
2018/08/24	1	244.00	1	244.50	243.50	0	29,809	0.00%
2018/08/23	4.1	244.12	7	244.36	244.50	-2.9	31,180	-0.01%
2018/08/22	0	0.00	1	242.00	242.00	-1	31,761	0.00%
2018/08/21	0	241.00	0.2	241.00	241.00	-0.2	31,896	0.00%
2018/08/20	0	239.50	0	0.00	239.50	0	31,991	0.00%
2018/08/17	2	240.00	0	0.00	239.50	2	31,983	0.01%
2018/08/16	3	238.83	4	240.00	239.00	-1	31,902	0.00%
2018/08/15	5	241.10	8	241.13	241.50	-3	32,029	-0.01%
2018/08/14	3.1	243.98	1.7	243.80	243.50	1.4	32,095	0.00%
2018/08/13	10	240.25	1	241.50	240.50	9	32,080	0.03%
2018/08/10	0	0.00	2	246.50	245.00	-2	32,252	-0.01%
2018/08/09	1	248.00	1	248.00	247.00	0	32,450	0.00%
2018/08/08	0	0.00	9	246.83	247.50	-9	32,444	-0.03%
2018/08/07	2	242.50	1	243.50	241.50	1	32,435	0.00%
2018/08/06	3	245.83	10	245.15	245.50	-7	32,428	-0.02%
2018/08/03	1	246.00	6.1	247.07	247.00	-5.1	32,568	-0.02%
2018/08/02	1	244.01	3	245.67	244.50	-2	32,607	-0.01%
2018/08/01	4	247.87	16.2	247.56	248.00	-12.2	32,821	-0.04%
2018/07/31	1	244.50	2	245.00	246.00	-1	32,997	0.00%
2018/07/30	0.1	244.50	7	245.07	245.50	-7	32,923	-0.02%
2018/07/27	1	242.00	2.1	243.99	244.50	-1.1	33,017	0.00%
2018/07/26	0	0.00	1	242.00	241.00	-1	33,123	0.00%
2018/07/25	1	240.00	0	0.00	240.50	1	33,250	0.00%
2018/07/24	2	239.25	8.1	239.44	241.00	-6.1	33,366	-0.02%
2018/07/23	6	240.25	29.1	242.04	241.00	-23.1	33,482	-0.07%
2018/07/20	8	237.25	58.1	235.35	237.50	-50.1	33,414	-0.15%
2018/07/19	0	0.00	11	226.05	224.50	-11	32,463	-0.03%
2018/07/18	1	223.00	0	0.00	223.00	1	32,412	0.00%
2018/07/16	0	0.00	1.3	224.39	223.50	-1.3	34,591	0.00%
2018/07/13	3	224.00	2	224.50	224.50	1	34,853	0.00%
2018/07/11	4	219.25	0	0.00	220.00	4	35,369	0.01%
2018/07/10	0	0.00	35	223.17	222.00	-35	35,343	-0.10%
2018/07/09	3	222.00	12	221.21	221.50	-9	35,335	-0.03%
2018/07/06	0.5	217.00	4	216.75	217.00	-3.5	34,988	-0.01%
2018/07/05	5	214.01	6	214.42	214.50	-1	34,825	0.00%
2018/07/04	5	216.30	5.5	217.00	216.00	-0.5	34,940	0.00%
2018/07/03	5	214.40	6	217.42	214.50	-1	35,262	0.00%
2018/07/02	9	216.00	6	217.00	214.00	3	35,380	0.01%
2018/06/29	1	213.00	2	215.01	216.50	-1	35,116	0.00%
2018/06/28	10.2	211.28	6	212.58	212.00	4.2	34,561	0.01%
2018/06/27	2.1	213.06	1	216.00	213.00	1.1	34,197	0.00%
2018/06/26	23	214.15	2	215.00	214.50	21	34,118	0.06%
2018/06/25	27	219.56	14	218.46	218.00	13	33,893	0.04%
2018/06/22	19	225.55	10	226.50	227.50	9	33,591	0.03%
2018/06/21	27	226.54	10	227.00	226.50	17	33,470	0.05%
2018/06/20	1	225.04	4	224.13	226.00	-3	33,799	-0.01%
2018/06/19	22	224.77	0	0.00	225.00	22	33,570	0.07%
2018/06/15	4	226.13	1	226.50	231.00	3	33,033	0.01%
2018/06/14	8.2	227.88	4	227.63	226.50	4.2	32,572	0.01%
2018/06/13	4	230.50	17	230.29	232.00	-13	32,313	-0.04%
2018/06/12	1	226.00	0	0.00	229.00	1	32,759	0.00%
2018/06/11	2	227.00	0	0.00	226.00	2	32,578	0.01%
2018/06/08	1	226.50	1	227.00	227.00	0	32,607	0.00%
2018/06/07	5	228.60	2	230.00	230.00	3	32,765	0.01%
2018/06/06	0	0.00	3	229.50	230.00	-3	32,750	-0.01%
2018/06/05	1	227.00	4	227.50	229.00	-3	32,574	-0.01%
2018/06/04	1	227.00	2	227.75	229.00	-1	32,455	0.00%
2018/06/01	3	224.83	2	225.25	224.00	1	32,440	0.00%
2018/05/31	3.2	221.53	7	223.00	224.00	-3.8	32,409	-0.01%
2018/05/30	21	221.36	1	222.00	221.00	20	31,255	0.06%
2018/05/29	6.1	224.20	0	0.00	225.00	6.1	31,011	0.02%
2018/05/28	1	228.00	3.1	227.03	227.00	-2.1	31,243	-0.01%
2018/05/25	1	228.50	0	0.00	228.50	1	31,628	0.00%
2018/05/24	5	229.30	0	0.00	229.00	5	31,951	0.02%
2018/05/23	0	229.00	0	0.00	228.50	0	32,176	0.00%
2018/05/22	10.2	229.99	25	232.32	229.00	-14.9	32,384	-0.05%
2018/05/21	3	225.50	2	227.25	229.00	1	33,201	0.00%
2018/05/18	6.3	224.02	0.1	224.50	223.50	6.2	33,520	0.02%
2018/05/17	1.1	228.00	0	0.00	226.50	1.1	34,144	0.00%
2018/05/15	16	230.38	0	0.00	230.50	16	35,284	0.05%
2018/05/14	0.1	233.00	21	233.50	233.00	-21	36,592	-0.06%
2018/05/11	1	231.50	25	232.62	233.00	-24	36,958	-0.06%
2018/05/10	1	230.00	5	230.60	229.50	-4	36,874	-0.01%
2018/05/09	21	230.95	20.2	230.17	229.50	0.8	36,923	0.00%
2018/05/08	4	226.88	4	227.00	228.00	0	37,064	0.00%
2018/05/07	4	223.38	2	224.00	223.50	2	37,006	0.01%
2018/05/04	4.1	221.43	1	223.50	223.00	3.1	37,110	0.01%
2018/05/03	5.1	220.32	0	0.00	220.50	5.1	37,294	0.01%
2018/05/02	4	225.00	5.6	224.56	223.00	-1.6	37,478	0.00%
2018/04/30	1.1	223.41	5.2	226.45	227.00	-4.1	37,532	-0.01%
2018/04/27	1	221.50	1	225.00	223.50	0	37,613	0.00%
2018/04/26	10	223.00	6	223.92	222.00	4	37,760	0.01%
2018/04/25	18	225.00	4	225.38	225.00	14	37,796	0.04%
2018/04/24	15	226.67	0	0.00	227.00	15	37,849	0.04%
2018/04/23	8.2	226.11	7	226.50	226.50	1.2	37,800	0.00%
2018/04/20	74	229.64	3.1	229.07	229.00	71	36,980	0.19%
2018/04/19	2	244.00	9	242.44	244.50	-7	35,299	-0.02%
2018/04/18	4	238.13	1	238.50	238.00	3	35,126	0.01%
2018/04/17	22.3	239.10	0	240.00	238.00	22.3	34,926	0.06%
2018/04/16	4	243.00	0	244.50	243.50	4	34,607	0.01%
2018/04/13	1	244.50	1	245.00	244.50	0	34,619	0.00%
2018/04/12	2.1	244.57	2	247.50	245.00	0.1	34,627	0.00%
2018/04/11	1	247.51	3.1	248.00	248.00	-2.1	34,661	-0.01%
2018/04/10	2	246.25	4	244.75	245.50	-2	34,785	-0.01%
2018/04/09	3	245.67	0	0.00	245.00	3	34,854	0.01%
2018/04/03	4	242.88	0	0.00	244.00	4	34,577	0.01%
2018/04/02	1	247.50	1	246.50	246.50	0	34,396	0.00%
2018/03/31	0	0.00	3	248.50	247.50	-3	34,507	-0.01%
2018/03/30	7	247.29	12	249.38	246.00	-5	34,655	-0.01%
2018/03/29	11	243.41	2	244.50	244.00	9	34,601	0.03%
2018/03/28	12	245.54	1	245.50	245.00	11	34,075	0.03%
2018/03/27	5	248.01	16	248.47	251.00	-11	33,899	-0.03%
2018/03/26	7	243.21	0	0.00	243.50	7	33,692	0.02%
2018/03/23	19.2	245.33	4	245.01	245.00	15.2	33,514	0.05%
2018/03/22	6	250.25	0	0.00	251.50	6	33,070	0.02%
2018/03/21	3	252.00	0	0.00	252.50	3	32,862	0.01%
2018/03/20	2	252.50	0	0.00	253.00	2	33,090	0.01%
2018/03/19	0	0.00	1	255.00	255.00	-1	33,013	0.00%
2018/03/16	8	250.82	4	255.00	255.00	4	32,954	0.01%
2018/03/15	0	0.00	2.1	255.96	255.00	-2.1	32,269	-0.01%
2018/03/14	1	257.00	0.7	256.50	257.00	0.3	32,291	0.00%
2018/03/13	0.1	257.50	9	256.39	259.00	-8.9	32,532	-0.03%
2018/03/12	3	253.67	1	254.50	254.00	2	32,664	0.01%
2018/03/09	1.1	250.00	1	250.00	250.50	0.1	32,824	0.00%
2018/03/08	2.1	249.97	4	250.25	249.50	-1.9	32,997	-0.01%
2018/03/07	2	247.00	12	248.13	247.00	-10	33,036	-0.03%
2018/03/06	2	247.01	18	246.92	250.00	-16	33,170	-0.05%
2018/03/05	1	242.00	0	0.00	241.50	1	34,461	0.00%
2018/03/02	10	239.60	1	240.00	240.00	9	34,446	0.03%
2018/03/01	6	243.33	1	243.00	243.00	5	34,659	0.01%
2018/02/27	1.3	248.60	0	0.00	246.00	1.3	34,534	0.00%
2018/02/26	7	246.14	12	246.54	246.50	-5	34,040	-0.01%
2018/02/23	0	0.00	1	243.50	245.00	-1	33,597	0.00%
2018/02/22	4	240.25	1	240.50	239.50	3	33,593	0.01%
2018/02/21	8	243.50	2	243.75	242.50	6	33,281	0.02%
2018/02/12	6	235.92	8	236.31	236.50	-2	32,361	-0.01%
2018/02/09	15	229.68	9	231.39	232.50	6	32,079	0.02%
2018/02/08	1.1	239.11	1	240.50	238.50	0.1	31,259	0.00%
2018/02/07	13.1	242.04	13	244.04	240.00	0.1	31,221	0.00%
2018/02/06	22	238.23	7	237.07	239.00	15	30,169	0.05%
2018/02/05	9	251.39	2.1	253.54	253.00	6.9	28,665	0.02%
2018/02/02	3	256.67	1	259.50	259.50	2	28,141	0.01%
2018/02/01	0	259.50	9	260.17	259.50	-9	28,051	-0.03%
2018/01/31	0	0.00	2.6	255.00	255.00	-2.6	27,779	-0.01%
2018/01/30	3	253.33	0	0.00	253.00	3	27,379	0.01%
2018/01/29	1	256.07	9	256.00	258.50	-8	27,115	-0.03%
2018/01/26	8	255.75	2	256.00	255.00	6	26,890	0.02%
2018/01/25	4	260.49	7.2	260.10	258.00	-3.1	26,495	-0.01%
2018/01/24	7	257.64	2	260.75	258.00	5	26,090	0.02%
2018/01/23	5	263.11	16	264.25	266.00	-11	25,771	-0.04%
2018/01/22	8.1	259.69	16	260.62	261.50	-8	25,676	-0.03%
2018/01/19	2	254.50	10	253.95	255.50	-8	25,252	-0.03%
2018/01/18	0	0.00	40	247.34	248.50	-40	24,628	-0.16%
2018/01/17	2	242.50	4	242.25	242.00	-2	24,080	-0.01%
2018/01/16	0.1	240.00	2	239.75	240.50	-1.9	23,694	-0.01%
2018/01/12	1.1	234.14	1.2	237.43	237.00	-0.1	23,548	0.00%
2018/01/11	2	233.50	1	235.00	235.00	1	23,580	0.00%
2018/01/10	2	237.25	1	236.50	236.50	1	23,554	0.00%
2018/01/09	0.2	240.50	0	0.00	242.00	0.2	23,454	0.00%
2018/01/08	2	241.00	4	241.75	242.00	-2	23,468	-0.01%
2018/01/05	1	238.50	7	240.00	240.00	-6	23,517	-0.03%
2018/01/04	1	237.50	4	238.63	239.50	-3	23,848	-0.01%
2018/01/03	1	237.00	3	236.67	237.00	-2	24,422	-0.01%
2018/01/02	0	232.00	0	0.00	232.50	0	24,194	0.00%