群聯 (8299)-統一券商分點個股進出

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

群聯

(8299)

可現股當沖

股價
465.5
漲跌
▼2.5
漲幅
-0.53%
成交量
2,566張
產業
上櫃半導體類股
1077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

群聯 (8299)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/12/03	10.2	480.24	16	477.65	465.50	-5.8	1,718	-0.34%
2024/12/02	21	467.64	3.1	466.32	468.00	17.9	1,694	1.06%
2024/11/29	2.8	457.16	2	458.00	461.50	0.8	1,666	0.05%
2024/11/28	9.2	446.34	2	447.44	449.50	7.1	1,655	0.43%
2024/11/27	10.1	448.07	2.3	454.62	454.50	7.8	1,644	0.47%
2024/11/26	11	454.91	0.7	457.39	454.00	10.3	1,642	0.63%
2024/11/25	14.8	463.01	18.9	461.43	460.50	-4.1	1,645	-0.25%
2024/11/22	15.2	464.97	15.3	465.97	471.00	-0.1	1,623	0.00%
2024/11/21	10.1	457.00	12.1	458.40	464.00	-2	1,595	-0.13%
2024/11/20	8.2	437.65	1.2	435.78	446.50	7	1,568	0.45%
2024/11/19	4	427.23	14.3	429.53	435.50	-10.3	1,591	-0.65%
2024/11/18	3	423.44	7.1	425.29	432.00	-4.1	1,557	-0.26%
2024/11/15	3.9	417.40	12.7	417.95	418.00	-8.8	1,549	-0.57%
2024/11/14	13.3	408.02	28.6	407.29	404.00	-15.2	1,590	-0.96%
2024/11/13	14.3	417.98	22.8	418.40	415.50	-8.5	1,640	-0.52%
2024/11/12	14.5	427.27	17.3	425.95	419.00	-2.7	1,624	-0.17%
2024/11/11	24.2	435.00	24.5	436.31	438.50	-0.3	1,590	-0.02%
2024/11/08	14.1	468.25	15	468.38	466.00	-1	1,554	-0.06%
2024/11/07	1.2	473.52	0.3	474.00	473.50	0.9	1,550	0.06%
2024/11/06	0	0.00	0.2	467.89	473.50	-0.2	1,552	-0.01%
2024/11/05	10	463.55	9.7	465.47	462.00	0.3	1,571	0.02%
2024/11/04	9.1	467.50	15.7	469.13	466.50	-6.6	1,616	-0.41%
2024/11/01	3	468.33	1	473.49	474.00	2	1,668	0.12%
2024/10/30	1	473.01	2.1	473.00	471.50	-1	1,700	-0.06%
2024/10/29	10.2	468.21	50.4	471.13	468.00	-40.3	1,715	-2.35%
2024/10/28	1	479.06	3	478.86	479.00	-2	1,720	-0.12%
2024/10/25	2	487.50	6	483.50	487.00	-4	1,751	-0.23%
2024/10/24	6.2	488.39	6	489.09	483.00	0.2	1,796	0.01%
2024/10/23	35.5	499.88	21.2	500.20	502.00	14.3	1,803	0.79%
2024/10/22	13	488.46	22	487.43	487.00	-9	1,797	-0.50%
2024/10/21	2.3	481.57	2.3	486.78	488.00	0	1,832	0.00%
2024/10/18	1.2	477.83	0	0.00	474.00	1.2	1,857	0.06%
2024/10/17	0	0.00	0.2	481.00	481.00	-0.2	1,872	-0.01%
2024/10/16	0	476.50	41.1	473.63	476.00	-41.1	1,916	-2.14%
2024/10/15	1	480.00	30	483.50	479.50	-29	1,937	-1.50%
2024/10/14	6.3	475.78	46.6	473.38	473.00	-40.3	1,934	-2.08%
2024/10/11	1	483.50	5.2	482.47	482.00	-4.2	1,945	-0.21%
2024/10/09	1	500.00	1.1	497.55	491.50	-0.1	1,944	-0.01%
2024/10/08	0	0.00	0	488.00	489.00	0	1,934	0.00%
2024/10/04	1	487.42	4.4	478.51	477.50	-3.4	1,981	-0.17%
2024/10/01	16.1	485.15	14.7	486.74	484.50	1.4	1,999	0.07%
2024/09/30	11	495.51	13.3	496.82	494.00	-2.2	2,014	-0.11%
2024/09/27	0.1	509.25	2.1	508.17	507.00	-2	2,025	-0.10%
2024/09/26	4.8	521.29	3	520.67	513.00	1.8	2,025	0.09%
2024/09/25	3	506.67	4.1	504.07	503.00	-1.1	2,008	-0.05%
2024/09/24	0	494.57	2	497.25	496.50	-2	2,027	-0.10%
2024/09/23	6.4	495.80	6	496.59	496.00	0.3	2,035	0.02%
2024/09/20	2	493.75	2	489.50	486.00	0	2,018	0.00%
2024/09/19	4	483.38	16	480.16	487.00	-12	2,037	-0.59%
2024/09/18	0.3	483.17	31.5	479.94	478.50	-31.2	2,046	-1.52%
2024/09/16	0.1	490.21	2.7	494.09	487.00	-2.6	2,061	-0.13%
2024/09/13	2.1	498.75	24	500.21	497.00	-21.9	2,061	-1.06%
2024/09/12	12	501.17	6.1	501.35	509.00	5.9	2,095	0.28%
2024/09/11	2	481.25	8	483.13	484.50	-6	2,100	-0.28%
2024/09/10	6.2	490.71	3	488.83	484.50	3.2	2,124	0.15%
2024/09/09	6	489.83	3	490.33	494.50	3	2,139	0.14%
2024/09/06	2	491.75	4.1	494.33	495.50	-2.1	2,210	-0.09%
2024/09/05	4.1	491.73	17.1	494.05	490.00	-13	2,241	-0.58%
2024/09/04	36.2	489.60	43.3	490.86	487.00	-7.1	2,264	-0.31%
2024/09/03	2.3	522.35	2	517.00	516.00	0.3	2,253	0.01%
2024/09/02	1.3	531.50	2	528.00	521.00	-0.7	2,274	-0.03%
2024/08/30	2.1	535.53	3.2	535.82	532.00	-1.1	2,300	-0.05%
2024/08/29	2	540.00	23.1	538.36	540.00	-21.1	2,363	-0.89%
2024/08/28	1.6	541.64	6	543.33	542.00	-4.4	2,392	-0.19%
2024/08/27	2	539.50	6	534.83	536.00	-4	2,408	-0.17%
2024/08/26	158.5	539.88	37	537.57	530.00	121.5	2,429	5.00%	大買/鉅額交易
2024/08/23	4.6	529.55	27.7	523.45	534.00	-23.1	2,460	-0.94%
2024/08/22	5.5	535.36	0.3	535.97	532.00	5.2	2,525	0.21%
2024/08/21	23.4	532.17	57.2	530.72	528.00	-33.7	2,545	-1.33%
2024/08/20	9	560.56	117.8	558.37	555.00	-108.8	2,497	-4.36%	大賣/鉅額交易
2024/08/19	7	558.43	107	560.45	560.00	-100	2,511	-3.98%	大賣/
2024/08/16	133.5	548.73	17.2	540.86	560.00	116.3	2,528	4.60%	大買/鉅額交易
2024/08/15	63	516.79	46.8	511.95	513.00	16.2	2,515	0.64%
2024/08/14	37	508.22	6.2	506.62	504.00	30.8	2,455	1.25%
2024/08/13	43.3	500.39	20	501.03	499.00	23.3	2,497	0.93%
2024/08/12	39	495.24	10.4	490.50	490.50	28.6	2,555	1.12%
2024/08/09	6.1	485.59	1.2	483.68	482.00	4.8	2,651	0.18%
2024/08/08	12.2	469.36	5	464.70	469.00	7.2	2,984	0.24%
2024/08/07	7.1	469.64	6.4	472.28	474.00	0.7	2,996	0.02%
2024/08/06	13	445.40	7.9	443.92	453.00	5.1	2,993	0.17%
2024/08/05	22.5	445.12	38.8	447.72	443.50	-16.3	2,997	-0.54%
2024/08/02	12.3	497.68	87.5	498.65	492.50	-75.3	2,957	-2.54%
2024/08/01	5	526.00	19.3	520.02	524.00	-14.3	2,951	-0.49%
2024/07/31	20	511.65	106.9	510.08	513.00	-86.8	2,949	-2.94%	大賣/
2024/07/30	3.2	510.41	47	504.72	514.00	-43.8	2,949	-1.48%
2024/07/29	9.3	519.99	82.8	519.78	516.00	-73.6	2,934	-2.51%
2024/07/26	8.3	528.36	16.6	528.19	532.00	-8.3	2,915	-0.29%
2024/07/23	7.1	560.13	7.3	560.12	559.00	-0.3	2,896	-0.01%
2024/07/22	20.2	553.41	83.8	560.22	555.00	-63.6	2,904	-2.19%
2024/07/19	14.4	583.70	27	584.20	576.00	-12.6	2,890	-0.44%
2024/07/18	18.6	594.03	59.2	593.60	595.00	-40.6	2,903	-1.40%
2024/07/17	30.2	610.64	55.3	607.77	603.00	-25.1	2,914	-0.86%
2024/07/16	104.3	615.34	14.2	607.41	617.00	90	2,944	3.06%	大買/
2024/07/15	12.1	597.32	7.3	594.52	599.00	4.8	2,985	0.16%
2024/07/12	16.1	597.28	33.4	598.32	595.00	-17.2	3,001	-0.57%
2024/07/11	12	616.25	6	614.67	610.00	6	3,024	0.20%
2024/07/10	2	612.50	1	613.00	611.00	1	3,063	0.03%
2024/07/09	12	608.75	44	606.07	611.00	-32	3,083	-1.04%
2024/07/08	15.1	620.65	21.9	616.54	613.00	-6.8	3,137	-0.22%
2024/07/05	31.4	619.58	169.9	618.33	618.00	-138.5	3,167	-4.37%	大賣/鉅額交易
2024/07/04	12.9	624.64	97	621.57	628.00	-84.1	3,179	-2.65%
2024/07/03	18.1	620.47	44.2	619.03	621.00	-26.1	3,185	-0.82%
2024/07/02	8.2	608.76	16.2	610.00	608.00	-8	3,188	-0.25%
2024/07/01	12.1	615.84	38.1	613.44	610.00	-26.1	3,198	-0.82%
2024/06/28	18.8	611.51	10.2	612.80	617.00	8.6	3,219	0.27%
2024/06/27	3.4	600.53	62	597.66	594.00	-58.6	3,197	-1.83%
2024/06/26	20.2	600.80	100	600.41	602.00	-79.8	3,224	-2.48%
2024/06/25	48.4	598.51	20.7	599.20	599.00	27.7	3,273	0.85%
2024/06/24	14	609.43	9.5	607.36	611.00	4.5	3,278	0.14%
2024/06/21	60.5	610.73	46.7	611.02	610.00	13.7	3,325	0.41%
2024/06/20	14.1	621.70	1.7	615.83	624.00	12.4	3,346	0.37%
2024/06/19	36	617.53	316.6	619.08	614.00	-280.5	3,466	-8.09%	大賣/鉅額交易
2024/06/18	30	637.27	25.3	635.11	633.00	4.8	3,515	0.14%
2024/06/17	235	637.26	54.3	633.94	633.00	180.7	3,524	5.13%	大買/鉅額交易
2024/06/14	15.5	629.24	31.6	626.96	630.00	-16.1	3,526	-0.46%
2024/06/13	137.8	632.78	40.2	629.18	625.00	97.6	3,530	2.76%	大買/
2024/06/12	15	612.81	8.2	608.78	614.00	6.8	3,471	0.20%
2024/06/11	29	601.86	8.5	601.05	605.00	20.5	3,480	0.59%
2024/06/07	93	593.29	10.1	590.70	593.00	82.9	3,528	2.35%
2024/06/06	29.1	583.08	36.6	588.00	582.00	-7.5	3,549	-0.21%
2024/06/05	28.3	582.75	124.8	582.21	583.00	-96.5	3,579	-2.70%	大賣/
2024/06/04	26.2	592.84	249.2	588.20	588.00	-223	3,586	-6.22%	大賣/鉅額交易
2024/06/03	24.3	608.02	16.1	606.67	609.00	8.2	3,561	0.23%
2024/05/31	13	600.38	7.6	599.02	595.00	5.4	3,545	0.15%
2024/05/30	87	609.93	37.4	607.73	601.00	49.6	3,548	1.40%
2024/05/29	210.1	618.85	42	617.21	611.00	168.1	3,541	4.75%	大買/鉅額交易
2024/05/28	300.1	615.17	255.4	617.82	622.00	44.7	3,521	1.27%	大買/大賣/
2024/05/27	36	586.06	52.4	581.81	592.00	-16.3	3,460	-0.47%
2024/05/24	49.2	572.53	60	572.20	574.00	-10.8	3,506	-0.31%
2024/05/23	11.5	575.66	39.1	576.46	569.00	-27.7	3,552	-0.78%
2024/05/22	82.6	578.42	135.6	577.35	577.00	-53	3,583	-1.48%	大賣/
2024/05/21	68.2	588.47	365.5	585.66	584.00	-297.3	3,630	-8.19%	大賣/鉅額交易
2024/05/20	51.1	581.82	236.5	580.12	584.00	-185.5	3,628	-5.11%	大賣/鉅額交易
2024/05/17	78.3	588.85	87	586.69	581.00	-8.7	3,608	-0.24%
2024/05/16	62.2	595.79	171.2	594.96	589.00	-109	3,581	-3.04%	大賣/鉅額交易
2024/05/15	156.4	592.14	238.3	588.67	588.00	-81.9	3,521	-2.32%	大買/大賣/
2024/05/14	421.7	578.87	680	576.81	585.00	-258.3	3,451	-7.48%	大買/大賣/鉅額交易
2024/05/13	1.9	624.11	121.5	624.00	624.00	-119.5	3,107	-3.85%	大賣/鉅額交易
2024/05/10	19.2	692.37	31.2	689.29	693.00	-12.1	3,089	-0.39%
2024/05/09	17.4	698.45	34.5	703.53	688.00	-17.2	3,079	-0.56%
2024/05/08	4	721.00	31.1	715.60	724.00	-27.1	3,049	-0.89%
2024/05/07	17	722.06	41.3	727.15	720.00	-24.3	3,046	-0.80%
2024/05/06	26	722.50	5	719.80	720.00	21	3,021	0.70%
2024/05/03	180	720.98	16	715.31	710.00	164	3,031	5.41%	大買/鉅額交易
2024/05/02	4	702.00	7.3	701.21	701.00	-3.3	3,018	-0.11%
2024/04/30	37	704.84	44.6	696.99	703.00	-7.6	3,023	-0.25%
2024/04/29	50.3	715.43	41	713.66	713.00	9.3	3,024	0.31%
2024/04/26	58.5	713.42	26.3	708.49	710.00	32.2	3,068	1.05%
2024/04/25	54.1	697.37	64	682.08	696.00	-9.9	3,049	-0.32%
2024/04/24	61	683.41	14.3	684.12	688.00	46.7	3,036	1.54%
2024/04/23	20	664.95	26	661.35	662.00	-6	3,007	-0.20%
2024/04/22	52.6	674.35	64.5	677.49	662.00	-11.8	3,011	-0.39%
2024/04/19	28.3	710.13	243.4	716.56	710.00	-215.1	3,000	-7.17%	大賣/鉅額交易
2024/04/18	83.1	754.51	28	752.14	756.00	55.1	2,948	1.87%
2024/04/17	66.6	746.26	78.1	739.70	750.00	-11.5	2,955	-0.39%
2024/04/16	7.4	712.42	47	720.30	715.00	-39.6	2,909	-1.36%
2024/04/15	5	741.60	45.3	738.58	741.00	-40.3	2,861	-1.41%
2024/04/12	100.7	750.85	59.4	748.58	748.00	41.3	2,846	1.45%
2024/04/11	28.4	727.70	73	723.56	721.00	-44.6	2,771	-1.61%
2024/04/10	56.2	741.42	56.6	736.30	739.00	-0.4	2,737	-0.01%
2024/04/09	87	721.61	8.1	715.07	725.00	78.9	2,737	2.88%
2024/04/08	28	707.68	54	710.74	709.00	-26	2,716	-0.96%
2024/04/03	30	712.50	21.1	710.05	713.00	9	2,708	0.33%
2024/04/02	5	719.20	11	709.27	709.00	-6	2,699	-0.22%
2024/04/01	3	699.33	18	698.89	699.00	-15	2,680	-0.56%
2024/03/29	17	705.90	24.2	697.10	708.00	-7.2	2,671	-0.27%
2024/03/28	82	694.18	27.1	691.30	690.00	54.9	2,631	2.09%
2024/03/27	40	673.75	23	675.95	678.00	17	2,593	0.65%
2024/03/26	42	678.45	73	676.80	663.00	-31	2,580	-1.20%
2024/03/25	70.8	678.12	53.1	671.47	680.00	17.8	2,519	0.70%
2024/03/22	44.8	661.52	725.3	653.48	653.00	-680.5	2,477	-27.47%	大賣/鉅額交易
2024/03/21	513.4	658.03	71.8	647.08	661.00	441.6	2,354	18.75%	大買/鉅額交易
2024/03/20	22	608.91	45	607.89	601.00	-23	2,286	-1.01%
2024/03/19	63.1	615.44	16.8	611.70	609.00	46.2	2,289	2.02%
2024/03/18	25	605.32	10.5	602.80	606.00	14.5	2,310	0.63%
2024/03/15	9	591.65	6	593.83	587.00	3	2,342	0.13%
2024/03/14	11.2	580.48	37	581.22	586.00	-25.8	2,366	-1.09%
2024/03/13	53.1	593.11	125.7	593.02	590.00	-72.6	2,356	-3.08%	大賣/
2024/03/12	58.2	614.96	72.5	612.70	615.00	-14.3	2,308	-0.62%
2024/03/11	68.1	609.95	47	610.38	605.00	21.1	2,310	0.91%
2024/03/08	40.1	596.00	87.1	597.10	598.00	-47	2,282	-2.06%
2024/03/07	2	608.00	162.9	610.31	611.00	-160.9	2,261	-7.12%	大賣/鉅額交易
2024/03/06	27.3	624.99	8.2	625.44	629.00	19.2	2,255	0.85%
2024/03/05	26.2	614.95	52.3	614.07	619.00	-26.1	2,300	-1.13%
2024/03/04	5.1	634.30	13.3	631.12	626.00	-8.3	2,289	-0.36%
2024/03/01	13.6	625.79	3.1	629.19	623.00	10.5	2,291	0.46%
2024/02/29	73	625.15	41	620.15	628.00	32	2,280	1.40%
2024/02/27	151.6	621.99	78.1	617.84	624.00	73.5	2,262	3.25%	大買/
2024/02/26	64.1	599.95	122.1	596.03	598.00	-58	2,192	-2.64%	大賣/
2024/02/23	170	618.96	69	616.54	615.00	101	2,142	4.71%	大買/
2024/02/22	377.8	594.33	56.3	587.83	609.00	321.6	2,101	15.30%	大買/鉅額交易
2024/02/21	88	567.78	136.2	571.17	573.00	-48.3	2,008	-2.40%	大賣/
2024/02/20	21.3	552.98	50	552.44	556.00	-28.7	1,971	-1.46%
2024/02/19	234.4	553.81	42	552.48	556.00	192.4	1,981	9.71%	大買/鉅額交易
2024/02/16	12	535.17	25.9	536.91	537.00	-13.9	1,989	-0.70%
2024/02/15	50.5	548.05	2.2	540.18	544.00	48.3	1,990	2.43%
2024/02/05	9	534.56	1	538.00	537.00	8	1,967	0.41%
2024/02/02	5	537.40	9.4	537.31	539.00	-4.4	1,995	-0.22%
2024/02/01	14.6	534.57	15	532.47	538.00	-0.4	2,062	-0.02%
2024/01/31	65.5	530.43	20	523.00	528.00	45.5	2,201	2.07%
2024/01/30	16	522.81	72.1	522.40	520.00	-56.1	2,203	-2.54%
2024/01/29	27	523.96	60.1	524.15	526.00	-33.1	2,208	-1.50%
2024/01/26	10	530.69	62.3	525.12	521.00	-52.3	2,225	-2.35%
2024/01/25	4	538.25	17.1	542.28	539.00	-13.1	2,238	-0.58%
2024/01/24	35	543.14	32.1	543.56	539.00	3	2,249	0.13%
2024/01/23	26	541.72	51	539.98	540.00	-25	2,265	-1.10%
2024/01/22	250.8	539.58	19	536.01	534.00	231.8	2,248	10.31%	大買/鉅額交易
2024/01/19	29	516.21	4	514.00	516.00	25	2,212	1.13%
2024/01/18	72	510.07	4	510.75	508.00	68	2,231	3.05%
2024/01/17	76.5	519.82	58.1	513.46	513.00	18.4	2,237	0.82%
2024/01/16	344.3	523.39	30	513.84	520.00	314.3	2,244	14.00%	大買/鉅額交易
2024/01/15	111.2	515.32	18.1	510.08	516.00	93.1	2,234	4.17%	大買/
2024/01/12	18	482.56	109	483.35	482.00	-91	2,197	-4.14%	大賣/
2024/01/11	15	492.55	140	485.96	489.00	-125	2,235	-5.59%	大賣/鉅額交易
2024/01/10	1.1	493.96	40	494.09	494.00	-38.9	2,236	-1.74%
2024/01/09	10	497.50	14	493.46	495.00	-4	2,284	-0.18%
2024/01/08	5	502.00	6	498.83	497.00	-1	2,304	-0.04%
2024/01/05	9	501.83	0	501.00	499.50	9	2,352	0.38%
2024/01/04	46	500.12	14.4	499.71	498.50	31.6	2,365	1.33%
2024/01/03	11.1	498.79	48	495.26	498.50	-37	2,373	-1.56%
2024/01/02	2	524.00	10	523.00	514.00	-8	2,338	-0.34%
2023/12/29	46	524.52	22	526.23	520.00	24	2,348	1.02%
2023/12/28	0	523.00	16.3	521.51	523.00	-16.3	2,351	-0.69%
2023/12/27	109	521.43	91	520.85	524.00	18	2,414	0.74%	大買/
2023/12/26	5	518.80	12	516.08	516.00	-7	2,412	-0.29%
2023/12/25	1	513.99	27.8	513.51	510.00	-26.8	2,454	-1.09%
2023/12/22	28	532.61	19.5	528.75	515.00	8.5	2,488	0.34%
2023/12/21	37	517.22	22.5	512.00	519.00	14.5	2,478	0.58%
2023/12/20	2	515.50	76	511.45	511.00	-74	2,471	-2.99%
2023/12/19	2.4	516.50	27.5	512.22	514.00	-25.1	2,477	-1.01%
2023/12/18	5.7	529.67	21.3	524.49	520.00	-15.6	2,487	-0.63%
2023/12/15	0	0.00	49.2	528.35	525.00	-49.2	2,498	-1.97%
2023/12/14	18	542.61	34	542.41	543.00	-16	2,487	-0.64%
2023/12/13	32.2	536.01	63.6	536.61	540.00	-31.4	2,498	-1.26%
2023/12/12	59	532.34	44.3	528.83	523.00	14.7	2,592	0.57%
2023/12/11	24	520.71	60	515.78	519.00	-36	2,551	-1.41%
2023/12/08	49	509.31	76.2	509.75	512.00	-27.2	2,534	-1.07%
2023/12/07	15	500.73	61.1	499.76	500.00	-46	2,535	-1.82%
2023/12/06	149.9	499.09	16.2	491.77	505.00	133.7	2,550	5.24%	大買/鉅額交易
2023/12/05	9.1	487.06	53.6	482.40	484.50	-44.5	2,572	-1.73%
2023/12/04	34.2	498.44	26.7	497.06	490.50	7.5	2,618	0.29%
2023/12/01	75	490.68	51.1	489.61	494.00	23.9	2,616	0.91%
2023/11/30	215.5	491.61	38	489.86	483.50	177.5	2,607	6.81%	大買/鉅額交易
2023/11/29	28	480.50	40	479.10	477.50	-12	2,569	-0.47%
2023/11/28	248	477.95	12.3	470.20	479.50	235.7	2,599	9.07%	大買/鉅額交易
2023/11/27	6.1	464.63	16.1	465.85	459.00	-10	2,718	-0.37%
2023/11/24	4	469.50	55.1	466.23	469.00	-51.1	2,796	-1.83%
2023/11/23	4	473.25	1.2	473.25	465.00	2.8	2,788	0.10%
2023/11/22	23	467.70	4.6	467.65	470.00	18.5	2,783	0.66%
2023/11/21	44	472.78	4	477.88	473.50	40	2,771	1.44%
2023/11/20	15	479.23	23	480.11	478.00	-8	2,762	-0.29%
2023/11/17	74	480.80	36	477.79	479.00	38	2,772	1.37%
2023/11/16	3	475.33	286	472.52	472.00	-283	2,761	-10.25%	大賣/鉅額交易
2023/11/15	11	478.77	63	483.74	479.50	-52	2,733	-1.90%
2023/11/14	17	491.03	20	489.45	485.50	-3	2,705	-0.11%
2023/11/13	15.9	492.55	41	489.99	493.00	-25.1	2,730	-0.92%
2023/11/10	22	485.70	32.3	486.02	485.00	-10.3	2,718	-0.38%
2023/11/09	69.3	477.62	269	479.58	485.50	-199.7	2,696	-7.41%	大賣/鉅額交易
2023/11/08	203	470.29	768.8	465.35	470.00	-565.8	2,634	-21.48%	大買/大賣/鉅額交易
2023/11/07	120	494.25	23.3	493.57	497.00	96.7	2,512	3.85%	大買/
2023/11/06	30	488.97	15	487.00	488.00	15	2,497	0.60%
2023/11/03	19.3	485.78	30	483.27	482.50	-10.7	2,493	-0.43%
2023/11/02	29	478.31	30.1	482.00	480.50	-1.1	2,499	-0.04%
2023/11/01	40.2	466.78	111	467.33	466.50	-70.9	2,505	-2.83%	大賣/
2023/10/31	306	476.76	41	472.82	465.50	265	2,494	10.62%	大買/鉅額交易
2023/10/30	29	461.21	61	460.91	458.00	-32	2,466	-1.30%
2023/10/27	17	457.44	26	455.48	458.00	-9	2,464	-0.37%
2023/10/26	9	460.32	117.1	458.03	455.00	-108.1	2,457	-4.40%	大賣/鉅額交易
2023/10/25	21	473.81	11.9	471.56	468.00	9.1	2,478	0.37%
2023/10/24	13.2	476.98	49	475.01	475.00	-35.8	2,523	-1.42%
2023/10/23	29.3	475.23	9.3	474.11	472.50	20	2,513	0.80%
2023/10/20	21.8	485.70	48	485.15	485.00	-26.2	2,524	-1.04%
2023/10/19	147	480.57	205.3	485.62	490.00	-58.3	2,517	-2.32%	大買/大賣/
2023/10/18	34	476.10	87.2	476.44	470.00	-53.2	2,505	-2.12%
2023/10/17	154	486.95	29.2	486.91	486.50	124.9	2,495	5.00%	大買/鉅額交易
2023/10/16	88.9	478.76	199.5	480.08	480.50	-110.6	2,498	-4.43%	大賣/鉅額交易
2023/10/13	173.2	479.88	295.3	478.83	478.50	-122.1	2,496	-4.89%	大買/大賣/鉅額交易
2023/10/12	81.9	467.38	27.1	466.21	470.00	54.8	2,456	2.23%
2023/10/11	93.6	469.66	85.5	470.37	467.00	8.1	2,456	0.33%
2023/10/06	13.1	463.65	7	465.92	463.00	6	2,440	0.25%
2023/10/05	10.5	462.32	43	464.07	466.00	-32.5	2,429	-1.34%
2023/10/04	149.9	469.33	59.1	469.02	467.00	90.8	2,420	3.75%	大買/
2023/10/03	315.5	478.00	58.5	474.41	471.00	257	2,420	10.62%	大買/鉅額交易
2023/10/02	44.4	465.75	35.3	461.82	466.50	9.1	2,406	0.38%
2023/09/28	116.5	459.15	73.8	459.31	456.00	42.7	2,397	1.78%	大買/
2023/09/27	111.3	462.28	24.7	459.68	466.50	86.6	2,358	3.67%	大買/
2023/09/26	18.9	458.89	11	457.59	454.50	7.9	2,338	0.34%
2023/09/25	50.9	457.29	44	457.70	456.50	6.9	2,335	0.30%
2023/09/22	140.6	453.40	28	454.48	457.50	112.6	2,345	4.80%	大買/鉅額交易
2023/09/21	34.8	453.44	28.6	454.69	454.50	6.2	2,363	0.26%
2023/09/20	66.5	464.23	53.2	464.35	460.00	13.3	2,356	0.57%
2023/09/19	23.4	466.71	34	465.68	467.00	-10.6	2,350	-0.45%
2023/09/18	134.5	473.93	122.4	469.33	468.50	12.1	2,336	0.52%	大買/大賣/
2023/09/15	455.4	468.92	134.7	471.46	473.50	320.7	2,311	13.88%	大買/大賣/鉅額交易
2023/09/14	72.2	446.82	3	442.83	446.00	69.2	2,169	3.19%
2023/09/13	26.3	442.81	50.2	443.43	443.50	-23.9	2,157	-1.11%
2023/09/12	23	441.46	20.6	442.31	441.00	2.4	2,149	0.11%
2023/09/11	42.2	442.48	75.1	447.72	441.50	-32.9	2,138	-1.54%
2023/09/08	154.9	446.08	79.8	439.42	446.50	75.1	2,117	3.55%	大買/
2023/09/07	70.1	437.80	30.7	435.03	438.50	39.4	2,134	1.85%
2023/09/06	14	430.54	46	426.71	426.00	-32	2,089	-1.53%
2023/09/05	134.1	427.43	77	428.40	427.50	57.1	2,079	2.75%	大買/
2023/09/04	40.6	426.66	62.2	422.95	427.50	-21.5	2,076	-1.04%
2023/09/01	57	424.94	30.2	424.86	422.00	26.9	2,091	1.28%
2023/08/31	104.2	422.94	81.4	422.05	423.50	22.8	2,048	1.11%	大買/
2023/08/30	172.1	405.87	14.8	403.34	408.00	157.3	1,904	8.26%	大買/鉅額交易
2023/08/29	12	387.33	0.6	387.26	387.50	11.4	1,835	0.62%
2023/08/28	22	383.68	13.7	377.90	381.00	8.3	1,842	0.45%
2023/08/25	2	385.75	25	386.34	385.50	-23	1,910	-1.20%
2023/08/24	41.4	388.58	17.3	387.84	391.00	24.1	1,932	1.25%
2023/08/23	2.1	381.52	71.3	381.75	383.00	-69.2	1,973	-3.51%
2023/08/22	0	0.00	8.2	373.42	373.00	-8.2	1,976	-0.41%
2023/08/21	7	374.64	11.9	374.86	371.50	-4.9	1,976	-0.25%
2023/08/18	39	376.83	25.5	375.60	376.50	13.5	1,978	0.68%
2023/08/17	115	376.42	25.2	371.47	382.00	89.8	1,965	4.57%	大買/
2023/08/16	34	362.60	20.9	362.70	363.00	13.1	1,926	0.68%
2023/08/15	13	366.04	4.3	362.78	362.00	8.7	1,925	0.45%
2023/08/14	19	355.97	39.4	356.79	358.00	-20.4	1,945	-1.05%
2023/08/11	10	366.60	155.7	367.08	363.00	-145.7	1,972	-7.38%	大賣/鉅額交易
2023/08/10	10	371.40	41.1	371.68	371.00	-31	1,967	-1.58%
2023/08/09	11	380.73	11.3	382.13	379.00	-0.3	1,980	-0.02%
2023/08/08	17	382.27	102.2	381.15	383.00	-85.2	1,970	-4.32%	大賣/
2023/08/07	21.1	389.63	32.7	390.24	386.50	-11.6	1,946	-0.59%
2023/08/04	12	397.83	3.6	397.65	401.00	8.4	1,910	0.44%
2023/08/02	6.2	401.23	94.3	398.99	396.50	-88	1,908	-4.61%
2023/08/01	3	415.83	16	410.69	409.50	-13	1,930	-0.67%
2023/07/31	10	411.40	79.8	412.69	409.00	-69.8	1,928	-3.62%
2023/07/28	107.2	420.25	39.7	417.15	421.50	67.4	1,918	3.52%	大買/
2023/07/27	45.3	407.11	43.4	409.45	412.50	1.9	1,870	0.10%
2023/07/26	9	387.16	171.4	386.11	384.50	-162.4	1,809	-8.97%	大賣/鉅額交易
2023/07/25	11.1	389.78	131.7	388.69	388.50	-120.6	1,810	-6.66%	大賣/鉅額交易
2023/07/24	8	393.75	50.7	394.64	396.50	-42.7	1,799	-2.37%
2023/07/21	18	397.67	295.9	396.53	398.50	-277.9	1,797	-15.46%	大賣/鉅額交易
2023/07/20	9	413.67	79.7	411.67	410.50	-70.7	1,772	-3.99%
2023/07/19	54	417.73	89.1	416.06	407.00	-35.1	1,758	-2.00%
2023/07/18	41.3	404.71	20.2	401.54	410.00	21.1	1,721	1.22%
2023/07/17	20.2	400.58	34	402.10	398.50	-13.8	1,702	-0.81%
2023/07/14	32.3	407.40	40.1	406.81	407.00	-7.7	1,697	-0.46%
2023/07/13	19	399.79	15.1	398.76	398.00	3.9	1,692	0.23%
2023/07/12	11	391.91	50.1	391.19	394.50	-39	1,684	-2.32%
2023/07/11	38	393.01	9.2	391.48	392.50	28.8	1,687	1.71%
2023/07/10	12.1	386.35	24	386.16	386.00	-11.9	1,711	-0.70%
2023/07/07	33.1	388.87	407.2	389.14	389.00	-374.1	1,766	-21.18%	大賣/鉅額交易
2023/07/06	14.9	408.87	48	408.80	409.00	-33.2	1,752	-1.89%
2023/07/05	12.3	405.54	11.2	406.52	404.00	1.1	1,787	0.06%
2023/07/04	14	410.82	141.7	411.41	408.50	-127.7	1,840	-6.94%	大賣/鉅額交易
2023/07/03	37.9	416.57	4.2	415.80	417.50	33.6	1,872	1.80%
2023/06/30	28	412.91	27.5	414.38	411.50	0.5	1,969	0.03%
2023/06/29	99.8	432.77	75.4	432.70	423.50	24.5	2,026	1.21%
2023/06/28	143.8	423.20	18	420.75	424.00	125.8	1,996	6.30%	大買/鉅額交易
2023/06/27	41.4	420.19	18.4	416.78	415.00	23	1,988	1.15%
2023/06/26	20	410.87	8	409.62	410.00	12	1,992	0.60%
2023/06/21	12	413.46	46.1	414.39	412.00	-34.1	2,046	-1.67%
2023/06/20	4	418.13	9.3	418.44	416.00	-5.2	2,040	-0.26%
2023/06/19	4	423.38	1.2	425.08	422.00	2.8	2,044	0.14%
2023/06/16	9.7	428.54	17.2	425.86	429.00	-7.6	2,039	-0.37%
2023/06/15	31.1	431.35	11.2	429.24	427.50	19.9	2,030	0.98%
2023/06/14	19.1	422.54	245.3	422.25	420.00	-226.2	2,020	-11.20%	大賣/鉅額交易
2023/06/13	144.7	439.37	102	436.95	428.00	42.8	2,051	2.08%	大買/大賣/
2023/06/12	203	427.12	15	427.93	430.00	188	1,991	9.44%	大買/鉅額交易
2023/06/09	5.9	420.16	21.1	421.81	421.00	-15.2	1,987	-0.77%
2023/06/08	30.2	428.07	39.1	427.13	424.00	-8.8	1,996	-0.44%
2023/06/07	41.9	423.37	14.3	423.44	423.00	27.6	1,989	1.39%
2023/06/06	3	406.33	43.8	405.29	406.50	-40.8	1,949	-2.09%
2023/06/05	4	410.88	9	409.72	410.00	-5	1,956	-0.26%
2023/06/02	23.3	413.68	10	413.40	410.50	13.3	1,953	0.68%
2023/06/01	58.5	421.57	27	421.74	419.00	31.5	1,941	1.62%
2023/05/31	394.8	430.27	42	427.99	427.50	352.8	1,927	18.31%	大買/鉅額交易
2023/05/30	70.1	418.28	74.5	416.51	416.00	-4.4	1,878	-0.23%
2023/05/29	137.1	416.54	13	415.46	415.50	124	1,865	6.65%	大買/鉅額交易
2023/05/26	2.2	397.42	72.3	397.04	398.00	-70.1	1,829	-3.83%
2023/05/25	5.3	390.40	4	392.63	391.50	1.3	1,823	0.07%
2023/05/24	22	393.84	15.2	392.84	395.00	6.8	1,836	0.37%
2023/05/23	25	392.84	67	393.00	392.00	-42	1,840	-2.28%
2023/05/22	3	390.67	8.2	390.05	388.00	-5.2	1,839	-0.28%
2023/05/19	32.1	389.13	23.8	390.28	388.50	8.3	1,845	0.45%
2023/05/18	231	393.75	61.9	391.23	389.00	169.1	1,838	9.20%	大買/鉅額交易
2023/05/17	247.9	389.32	14.1	389.02	389.50	233.8	1,813	12.89%	大買/鉅額交易
2023/05/16	15	374.83	1.4	376.36	373.50	13.6	1,798	0.75%
2023/05/15	18	364.61	35.1	367.13	362.00	-17.1	1,780	-0.96%
2023/05/12	17	377.88	3.2	377.40	378.50	13.8	1,779	0.78%
2023/05/11	11	377.09	73.8	376.13	377.00	-62.8	1,796	-3.49%
2023/05/10	7	383.14	58	384.82	381.00	-51	1,814	-2.81%
2023/05/09	42.1	392.86	37.4	392.28	390.50	4.7	1,824	0.26%
2023/05/08	109.3	392.74	26	393.63	395.00	83.3	1,824	4.56%	大買/
2023/05/05	10	381.35	8.8	382.00	382.50	1.2	1,792	0.06%
2023/05/04	8	382.63	19	384.09	382.00	-11	1,794	-0.61%
2023/05/03	2	387.25	56	387.71	388.00	-54	1,795	-3.01%
2023/05/02	19	394.24	7.3	391.44	393.00	11.7	1,817	0.64%
2023/04/28	26	395.81	42.6	394.37	389.00	-16.6	1,824	-0.91%
2023/04/27	151.1	389.01	44.4	386.71	389.50	106.7	1,810	5.89%	大買/鉅額交易
2023/04/26	44	378.10	41.1	375.51	376.50	2.9	1,788	0.16%
2023/04/25	108	377.04	107.8	375.45	375.00	0.2	1,788	0.01%	大買/大賣/
2023/04/24	25	389.38	4.5	386.15	385.00	20.6	1,782	1.15%
2023/04/21	8.4	394.49	23.1	391.58	386.50	-14.7	1,810	-0.81%
2023/04/20	6.5	394.83	52.9	394.09	394.00	-46.4	1,809	-2.56%
2023/04/19	4.4	398.60	47	397.33	393.50	-42.6	1,826	-2.33%
2023/04/18	11	404.23	59.7	400.92	400.00	-48.7	1,887	-2.58%
2023/04/17	20.9	409.35	25	410.34	410.00	-4.1	1,897	-0.22%
2023/04/14	9.5	410.86	5	411.80	411.00	4.5	1,890	0.24%
2023/04/13	93.1	412.15	47.4	412.66	409.50	45.6	1,894	2.41%
2023/04/12	565.5	422.71	51.3	421.50	424.00	514.2	1,860	27.64%	大買/鉅額交易
2023/04/11	49.3	410.23	53.2	410.11	409.00	-3.8	1,791	-0.21%
2023/04/10	96.3	402.62	24	402.06	400.50	72.3	1,753	4.12%
2023/04/07	87.2	405.81	44.1	404.39	408.00	43.1	1,723	2.50%
2023/04/06	36.8	393.32	29.1	390.79	398.00	7.7	1,659	0.46%
2023/03/31	242.8	398.51	36.3	393.34	392.00	206.5	1,613	12.80%	大買/鉅額交易
2023/03/30	190.4	383.43	11.4	383.38	381.50	179	1,510	11.85%	大買/鉅額交易
2023/03/29	18	366.22	4.8	365.11	362.50	13.2	1,435	0.92%
2023/03/28	44.1	369.92	3	368.17	368.50	41.1	1,441	2.85%
2023/03/27	35	377.27	20.4	378.28	370.00	14.6	1,446	1.01%
2023/03/24	121	377.20	17.2	372.26	378.00	103.8	1,434	7.23%	大買/鉅額交易
2023/03/23	52.2	365.11	16.5	364.34	365.00	35.7	1,383	2.58%
2023/03/22	66.1	360.33	7	359.07	360.50	59.1	1,383	4.27%
2023/03/21	8	355.00	0.3	355.00	352.00	7.7	1,397	0.55%
2023/03/20	0.1	356.50	11.1	355.33	356.50	-10.9	1,422	-0.77%
2023/03/17	54.1	358.49	21.2	358.26	358.00	32.9	1,435	2.29%
2023/03/16	74	350.56	86.1	346.68	356.50	-12.1	1,429	-0.85%
2023/03/15	181	349.50	5.4	347.23	343.00	175.6	1,408	12.47%	大買/鉅額交易
2023/03/14	18.2	341.51	50.2	341.41	338.00	-32	1,459	-2.19%
2023/03/13	2	346.50	94	346.19	350.00	-92	1,436	-6.40%
2023/03/10	15	351.17	173.6	350.81	351.00	-158.6	1,424	-11.13%	大賣/鉅額交易
2023/03/09	3.2	365.88	0	362.50	362.50	3.2	1,424	0.22%
2023/03/08	20.1	360.28	21	360.49	361.50	-0.9	1,427	-0.06%
2023/03/07	24	367.15	9.2	365.13	367.00	14.9	1,416	1.05%
2023/03/06	19	368.76	4	366.50	368.00	15	1,415	1.06%
2023/03/03	17	365.09	19.1	364.89	362.50	-2.1	1,411	-0.15%
2023/03/02	37.3	366.33	185.1	365.16	365.50	-147.8	1,422	-10.39%	大賣/鉅額交易
2023/03/01	51	352.85	2.7	353.40	354.50	48.3	1,402	3.45%
2023/02/24	33	355.94	13.2	354.38	351.00	19.8	1,403	1.41%
2023/02/23	118	360.79	0.2	359.97	361.50	117.8	1,406	8.38%	大買/鉅額交易
2023/02/22	6	354.92	113.6	356.99	355.50	-107.6	1,479	-7.28%	大賣/鉅額交易
2023/02/21	5	372.00	221	368.08	370.00	-216	1,502	-14.38%	大賣/鉅額交易
2023/02/20	6	373.58	1	371.00	367.00	5	1,551	0.32%
2023/02/17	11	367.50	0	366.00	368.00	11	1,572	0.70%
2023/02/16	76	364.66	3	362.50	364.50	73	1,581	4.62%
2023/02/15	7	363.50	22	362.89	361.50	-15	1,628	-0.92%
2023/02/14	168.1	363.52	9.1	363.24	365.00	159	1,636	9.72%	大買/鉅額交易
2023/02/13	67	348.98	1.4	350.78	351.50	65.6	1,652	3.97%
2023/02/10	22.3	352.11	15.7	354.06	352.00	6.6	1,684	0.39%
2023/02/09	8	361.81	18.4	361.55	360.50	-10.4	1,688	-0.62%
2023/02/08	19.3	368.87	3	367.83	370.50	16.3	1,697	0.96%
2023/02/07	11.9	357.98	38	356.45	359.00	-26.1	1,692	-1.54%
2023/02/06	3	364.17	10.2	364.50	364.00	-7.2	1,686	-0.42%
2023/02/03	29	370.13	9	369.50	368.00	20	1,678	1.19%
2023/02/02	28.1	371.94	94	370.39	369.00	-65.9	1,682	-3.92%
2023/02/01	13	368.38	45	368.91	368.00	-32	1,691	-1.89%
2023/01/31	22	371.91	14	371.43	371.00	8	1,698	0.47%
2023/01/30	16	366.56	12	365.50	365.00	4	1,680	0.24%
2023/01/17	0	0.00	23	356.54	356.50	-23	1,687	-1.36%
2023/01/16	2	354.25	8	355.69	354.50	-6	1,694	-0.35%
2023/01/13	1	354.00	120	349.87	348.50	-119	1,699	-7.00%	大賣/鉅額交易
2023/01/12	14	355.64	23	361.11	355.00	-9	1,700	-0.53%
2023/01/11	13	359.08	7	361.00	362.50	6	1,712	0.35%
2023/01/10	11	353.73	7.1	351.59	354.00	3.9	1,700	0.23%
2023/01/09	9	349.33	34	348.47	349.00	-25	1,706	-1.46%
2023/01/06	84	348.06	40.4	344.62	351.00	43.6	1,732	2.52%
2023/01/05	62	334.40	6	332.50	335.50	56	1,724	3.25%
2023/01/04	75	325.10	3.1	323.23	327.00	71.9	1,797	4.00%
2023/01/03	11	321.77	0	0.00	325.00	11	1,823	0.60%
2022/12/30	2	316.25	23	316.76	315.00	-21	1,822	-1.15%
2022/12/29	9	315.39	0	0.00	316.50	9	1,820	0.49%
2022/12/28	3	310.50	56	311.29	310.50	-53	1,851	-2.86%
2022/12/27	86	314.49	5.4	315.16	315.50	80.6	1,863	4.32%
2022/12/26	7	305.93	2	305.50	305.50	5	1,885	0.27%
2022/12/23	14	304.11	15	302.07	305.00	-1	1,906	-0.05%
2022/12/22	12	309.33	1	308.00	307.50	11	1,912	0.58%
2022/12/21	13	309.00	2	305.25	305.00	11	1,916	0.57%
2022/12/20	9	308.89	11.1	310.93	307.50	-2.1	1,916	-0.11%
2022/12/19	5	305.40	0	0.00	313.50	5	1,914	0.26%
2022/12/16	8	309.63	4	309.00	306.50	4	1,903	0.21%
2022/12/15	0.1	313.50	0	0.00	313.50	0.1	1,912	0.00%
2022/12/14	8	311.44	28	311.63	310.50	-20	1,929	-1.04%
2022/12/13	33	313.00	40	314.11	311.00	-7	1,921	-0.36%
2022/12/12	39	316.90	44	314.73	319.00	-5	1,898	-0.26%
2022/12/09	9.1	315.11	8	312.06	313.00	1.1	1,874	0.06%
2022/12/08	17	305.62	11	305.59	307.50	6	1,866	0.32%
2022/12/07	214	303.24	71	303.96	303.00	143	1,862	7.68%	大買/鉅額交易
2022/12/06	24	317.48	175	319.26	307.00	-151	1,833	-8.24%	大賣/鉅額交易
2022/12/05	4	333.63	18	334.97	335.00	-14	1,766	-0.79%
2022/12/02	1	336.00	15	336.70	335.00	-14	1,765	-0.79%
2022/12/01	15	336.00	173	336.10	337.00	-158	1,767	-8.94%	大賣/鉅額交易
2022/11/30	2	326.25	52	327.64	326.50	-50	1,752	-2.86%
2022/11/29	5	326.30	23	325.35	326.50	-18	1,763	-1.02%
2022/11/28	13	328.96	11	329.68	329.50	2	1,768	0.11%
2022/11/25	2	334.00	17	332.65	330.50	-15	1,778	-0.84%
2022/11/24	14	336.61	26	334.90	337.00	-12	1,777	-0.68%
2022/11/23	20	331.73	8	335.00	328.50	12	1,769	0.68%
2022/11/22	45	328.46	47	328.29	333.50	-2	1,770	-0.11%
2022/11/21	36	332.03	47	338.31	329.50	-11	1,773	-0.62%
2022/11/18	532	347.70	95.2	345.57	339.00	436.8	1,749	24.96%	大買/鉅額交易
2022/11/17	346	337.43	41	336.99	336.50	305	1,672	18.24%	大買/鉅額交易
2022/11/16	56	334.00	32	333.84	338.50	24	1,640	1.46%
2022/11/15	58	327.89	70	329.57	325.50	-12	1,590	-0.76%
2022/11/14	11	321.77	25	322.56	321.00	-14	1,571	-0.89%
2022/11/11	8	326.00	57.1	323.75	325.50	-49.1	1,558	-3.15%
2022/11/10	7	310.93	22	312.48	312.50	-15	1,525	-0.98%
2022/11/09	87	313.60	27.1	312.20	316.50	59.9	1,532	3.91%
2022/11/08	23	307.17	17	304.39	305.00	6	1,512	0.39%
2022/11/07	57	292.47	13	290.00	296.00	44	1,487	2.96%
2022/11/04	9.1	286.10	45	285.84	285.50	-35.9	1,479	-2.42%
2022/11/03	4	293.63	14	293.61	294.00	-10	1,454	-0.69%
2022/11/02	22	302.93	1	303.50	301.50	21	1,438	1.46%
2022/11/01	5	297.00	0	0.00	297.00	5	1,431	0.35%
2022/10/31	11	296.36	8	293.38	295.50	3	1,435	0.21%
2022/10/28	3	293.83	13	292.73	292.00	-10	1,438	-0.70%
2022/10/27	16	296.44	3	290.33	299.00	13	1,437	0.90%
2022/10/26	11	287.91	3	291.00	285.50	8	1,439	0.56%
2022/10/25	224	288.08	21	287.43	285.00	203	1,483	13.69%	大買/鉅額交易
2022/10/24	9	298.67	8	295.50	295.00	1	1,470	0.07%
2022/10/21	10	291.70	15	293.60	290.00	-5	1,472	-0.34%
2022/10/20	15	295.63	7.1	294.77	293.50	8	1,471	0.54%
2022/10/19	48	298.88	16	304.94	297.00	32	1,475	2.17%
2022/10/18	7	306.29	11	306.50	307.50	-4	1,461	-0.27%
2022/10/17	49	300.71	11	299.18	304.50	38	1,454	2.61%
2022/10/14	346	305.79	6	305.33	306.50	340	1,448	23.47%	大買/鉅額交易
2022/10/13	3	299.82	33	302.80	298.00	-30	1,443	-2.08%
2022/10/12	96	310.63	25	297.98	311.00	71	1,406	5.05%
2022/10/11	29	288.31	7	287.58	289.50	22	1,354	1.62%
2022/10/07	50	289.37	3	291.66	286.00	47	1,342	3.50%
2022/10/06	0	0.00	28	290.21	288.50	-28	1,351	-2.07%
2022/10/05	14	289.14	13.2	287.98	288.00	0.8	1,371	0.06%
2022/10/04	11	282.95	9	283.33	282.50	2	1,349	0.15%
2022/10/03	63	266.35	35	278.53	280.00	28	1,346	2.08%
2022/09/30	26	260.71	17	250.59	265.50	9	1,352	0.67%
2022/09/29	1	253.50	16	255.44	253.50	-15	1,361	-1.10%
2022/09/28	0	0.00	15	252.90	251.00	-15	1,373	-1.09%
2022/09/27	39	260.19	2	261.00	259.00	37	1,395	2.65%
2022/09/26	8	255.64	1	255.00	256.00	7	1,409	0.50%
2022/09/23	9	269.00	0	0.00	268.00	9	1,433	0.63%
2022/09/22	3	269.33	2	266.00	270.00	1	1,465	0.07%
2022/09/21	3	276.52	11	278.91	275.50	-8	1,461	-0.54%
2022/09/20	0	0.00	7	288.93	288.50	-7	1,467	-0.48%
2022/09/19	0	0.00	45	290.70	290.00	-45	1,491	-3.02%
2022/09/16	0	0.00	5	299.70	298.50	-5	1,521	-0.33%
2022/09/15	10	301.05	2	300.25	300.50	8	1,545	0.52%
2022/09/14	1	297.50	1	291.50	298.00	0	1,585	0.00%
2022/09/13	1	301.50	6	302.17	301.50	-5	1,596	-0.31%
2022/09/12	0	0.00	9	302.89	303.00	-9	1,622	-0.55%
2022/09/08	84	301.08	15	302.00	301.00	69	1,667	4.14%
2022/09/07	29	291.79	1	290.00	293.50	28	1,699	1.65%
2022/09/06	2	295.75	0	0.00	297.50	2	1,729	0.12%
2022/09/05	3	298.99	12	295.42	293.00	-9	1,758	-0.51%
2022/09/02	4	301.25	1.1	303.00	302.00	2.9	1,762	0.16%
2022/09/01	0	0.00	103	304.67	303.50	-103	1,765	-5.83%	大賣/鉅額交易
2022/08/31	1	312.00	0	310.50	312.50	1	1,753	0.06%
2022/08/30	0	0.00	2	308.25	308.00	-2	1,757	-0.11%
2022/08/29	8	306.88	19	305.24	307.50	-11	1,764	-0.62%
2022/08/26	40	320.14	4	317.75	317.00	36	1,759	2.05%
2022/08/25	5	309.40	40	309.00	311.00	-35	1,756	-1.99%
2022/08/24	6	307.83	2	306.00	306.00	4	1,783	0.22%
2022/08/23	25	305.36	0	0.00	304.50	25	1,794	1.39%
2022/08/22	8	310.88	2	309.50	310.00	6	1,811	0.33%
2022/08/19	36	313.63	7	313.71	314.00	29	1,828	1.59%
2022/08/18	9	310.61	5	307.00	309.50	4	1,877	0.21%
2022/08/17	72	309.44	3	308.83	310.50	69	1,901	3.63%
2022/08/16	4	308.00	51	308.40	307.50	-47	1,898	-2.48%
2022/08/15	1	314.00	2.1	309.71	312.00	-1.1	1,878	-0.06%
2022/08/12	20	308.13	0	0.00	309.00	20	1,864	1.07%
2022/08/11	13	303.00	7	304.07	302.50	6	1,867	0.32%
2022/08/10	11.1	290.27	0	0.00	292.00	11.1	1,872	0.59%
2022/08/09	2.1	292.34	0	0.00	294.00	2.1	1,895	0.11%
2022/08/08	1	290.00	1	291.00	292.00	0	1,913	0.00%
2022/08/05	13	292.96	1	291.50	294.00	12	1,922	0.62%
2022/08/04	25	286.32	2	283.00	287.00	23	1,941	1.18%
2022/08/03	9	287.50	0	0.00	283.00	9	1,953	0.46%
2022/08/02	3	283.67	1	280.50	284.00	2	1,961	0.10%
2022/08/01	6	286.50	42	281.18	286.00	-36	1,978	-1.82%
2022/07/29	1.2	295.67	1	294.09	293.00	0.2	1,940	0.01%
2022/07/27	0	294.00	2	289.00	293.50	-2	1,961	-0.10%
2022/07/26	12.1	290.29	16	293.28	290.00	-3.9	1,965	-0.20%
2022/07/25	1	300.50	2	299.00	298.50	-1	1,954	-0.05%
2022/07/22	4	305.25	5.3	305.43	304.50	-1.3	1,959	-0.07%
2022/07/21	8	305.75	5	304.39	307.00	3	2,009	0.15%
2022/07/20	14	302.07	47	303.09	299.00	-33	2,016	-1.64%
2022/07/19	7.1	299.16	7	301.21	300.50	0.1	2,026	0.00%
2022/07/18	68	297.51	22.2	298.20	301.00	45.9	2,029	2.26%
2022/07/15	20	284.05	7.1	284.71	286.50	13	1,996	0.65%
2022/07/14	18	277.53	16.1	273.14	279.50	2	1,999	0.10%
2022/07/13	5	277.00	13	273.58	274.00	-8	1,987	-0.40%
2022/07/12	4	265.50	18	261.42	267.00	-14	1,977	-0.71%
2022/07/11	4	270.24	21	267.98	269.00	-17	1,988	-0.85%
2022/07/08	27	271.80	368.1	270.80	272.50	-341.1	2,014	-16.93%	大賣/鉅額交易
2022/07/07	29	259.47	109	260.37	263.00	-80	1,991	-4.02%	大賣/
2022/07/06	1	257.47	2	254.00	251.00	-1	1,996	-0.05%
2022/07/05	2.1	256.71	5	263.00	257.50	-2.9	2,042	-0.14%
2022/07/04	1	261.95	2	258.00	258.00	-1	2,055	-0.05%
2022/07/01	11.4	265.07	18	263.22	256.00	-6.6	2,070	-0.32%
2022/06/30	5	273.57	3	269.83	271.00	2	2,044	0.10%
2022/06/29	4	280.88	196	280.64	281.50	-192	2,027	-9.47%	大賣/鉅額交易
2022/06/28	4.2	282.37	47	283.86	279.50	-42.8	2,074	-2.06%
2022/06/27	49	302.19	6	301.50	301.00	43	2,115	2.03%
2022/06/24	5.1	301.14	0	0.00	294.00	5.1	2,109	0.24%
2022/06/23	7	304.56	1	300.55	297.00	6	2,097	0.29%
2022/06/22	2.3	302.42	6	304.83	299.50	-3.7	2,079	-0.18%
2022/06/21	6.1	319.29	8	318.38	321.00	-1.9	2,045	-0.09%
2022/06/20	22.2	321.40	1	319.00	316.00	21.2	2,050	1.03%
2022/06/17	5.4	331.36	22	330.02	328.00	-16.6	2,031	-0.82%
2022/06/16	2	352.50	20	351.83	345.50	-18	1,994	-0.90%
2022/06/15	4.3	353.01	16	353.22	351.50	-11.7	1,967	-0.60%
2022/06/14	4	361.00	3	361.67	363.50	1	1,977	0.05%
2022/06/13	0	0.00	7	369.50	369.50	-7	1,971	-0.36%
2022/06/10	1	381.06	1	381.50	381.50	0	2,008	0.00%
2022/06/09	0	0.00	4	389.26	387.50	-4	2,013	-0.20%
2022/06/08	0	0.00	5	388.80	389.50	-5	2,040	-0.24%
2022/06/07	3	385.50	2	386.00	383.50	1	2,063	0.05%
2022/06/06	2	390.00	7	389.50	390.50	-5	2,072	-0.24%
2022/06/02	3	396.83	2	394.00	395.00	1	2,136	0.05%
2022/06/01	23.3	401.92	25	405.66	400.00	-1.7	2,199	-0.08%
2022/05/31	18	392.31	16	394.59	395.50	2	2,215	0.09%
2022/05/30	36	389.60	1	384.66	393.00	35	2,257	1.55%
2022/05/27	38	376.43	5	375.10	377.00	33	2,247	1.47%
2022/05/26	12.7	373.82	16	373.63	368.00	-3.3	2,256	-0.15%
2022/05/25	9	378.50	16	376.25	376.00	-7	2,256	-0.31%
2022/05/24	3.4	383.72	12	386.58	379.00	-8.6	2,332	-0.37%
2022/05/23	9.1	389.44	12	389.00	388.00	-2.9	2,361	-0.12%
2022/05/20	4	395.13	12	394.46	391.00	-8	2,449	-0.33%
2022/05/19	24	388.85	6	385.00	393.50	18	2,522	0.71%
2022/05/18	18	389.86	14.1	391.11	391.00	3.9	2,612	0.15%
2022/05/17	6	383.84	2	387.75	387.50	4	2,701	0.15%
2022/05/16	7.1	382.17	3	380.17	375.50	4.1	2,822	0.15%
2022/05/13	5	379.10	3	377.84	378.50	2	2,857	0.07%
2022/05/12	12.6	375.10	14	372.29	370.00	-1.4	2,919	-0.05%
2022/05/11	5.4	377.11	10	375.25	375.50	-4.6	3,044	-0.15%
2022/05/10	13	376.85	1	369.50	383.00	12	3,197	0.38%
2022/05/09	4	380.83	6	381.42	378.50	-2	3,233	-0.06%
2022/05/06	2.1	397.81	10	395.85	398.50	-7.9	3,218	-0.25%
2022/05/05	7	403.93	11	402.64	406.00	-4	3,227	-0.12%
2022/05/04	3	390.66	9	390.39	389.50	-6	3,209	-0.19%
2022/05/03	19	386.87	19	383.92	389.00	0	3,229	0.00%
2022/04/29	24	393.10	7	390.43	387.50	17	3,242	0.52%
2022/04/28	8	383.63	7	380.93	384.00	1	3,250	0.03%
2022/04/27	34.4	377.10	220	375.88	385.50	-185.6	3,252	-5.71%	大賣/鉅額交易
2022/04/26	17	393.41	5	389.40	393.00	12	3,209	0.37%
2022/04/25	11.5	388.53	135	385.29	385.50	-123.5	3,214	-3.84%	大賣/鉅額交易
2022/04/22	6.1	402.35	6	403.08	402.50	0.1	3,190	0.00%
2022/04/21	3.2	416.31	2	416.75	410.00	1.2	3,207	0.04%
2022/04/20	7.1	414.77	73	414.71	414.50	-65.9	3,212	-2.05%
2022/04/19	10	418.65	4	419.38	415.00	6	3,214	0.19%
2022/04/18	16.1	416.27	10	412.10	414.50	6.1	3,251	0.19%
2022/04/15	7.1	422.59	102	420.59	418.00	-94.9	3,300	-2.87%	大賣/
2022/04/14	12.6	423.78	159	421.02	424.00	-146.4	3,346	-4.37%	大賣/鉅額交易
2022/04/13	17	429.06	71	427.98	430.50	-54	3,375	-1.60%
2022/04/12	33.1	428.51	82	427.13	426.50	-48.9	3,440	-1.42%
2022/04/11	12.2	428.05	65	429.76	420.50	-52.8	3,511	-1.50%
2022/04/08	12.3	448.47	194	444.56	444.50	-181.7	3,541	-5.13%	大賣/鉅額交易
2022/04/07	24.3	459.20	85	461.62	455.50	-60.7	3,592	-1.69%
2022/04/06	23	472.02	8	473.00	473.00	15	3,620	0.41%
2022/04/01	20	474.03	40	468.00	478.00	-20	3,653	-0.55%
2022/03/31	25.6	479.30	237	480.00	475.50	-211.4	3,726	-5.67%	大賣/鉅額交易
2022/03/30	100	490.00	38	491.37	495.00	62	3,698	1.68%
2022/03/29	14	478.89	3	475.34	480.00	11	3,699	0.30%
2022/03/28	7.2	464.65	21	461.48	467.50	-13.8	3,860	-0.36%
2022/03/25	3.1	481.26	2	481.49	477.50	1.1	3,892	0.03%
2022/03/24	5	479.10	38	479.30	479.00	-33	3,921	-0.84%
2022/03/23	28	488.30	19	485.87	485.50	9	3,944	0.23%
2022/03/22	4.1	476.76	34	478.63	474.50	-29.9	3,957	-0.76%
2022/03/21	46	484.03	20	485.68	480.50	26	4,065	0.64%
2022/03/18	25	483.52	14	483.07	485.50	11	4,110	0.27%
2022/03/17	273	482.07	25.1	478.66	486.00	247.9	4,236	5.85%	大買/鉅額交易
2022/03/16	54.3	457.86	26	459.04	455.50	28.3	4,239	0.67%
2022/03/15	16.2	465.72	351	468.87	464.00	-334.8	4,305	-7.78%	大賣/鉅額交易
2022/03/14	6	487.17	23	486.76	487.00	-17	4,369	-0.39%
2022/03/11	19	486.82	76	486.99	484.00	-57	4,399	-1.30%
2022/03/10	47.1	495.78	15	496.37	497.00	32	4,454	0.72%
2022/03/09	7	482.29	22	479.30	478.00	-15	4,662	-0.32%
2022/03/08	32	477.14	57	476.49	472.00	-25	4,874	-0.51%
2022/03/07	31.2	490.19	210	489.30	487.50	-178.8	4,858	-3.68%	大賣/鉅額交易
2022/03/04	22	516.41	36	518.00	513.00	-14	5,067	-0.28%
2022/03/03	38	525.24	59	523.95	528.00	-21	5,067	-0.41%
2022/03/02	37	516.32	19	512.21	520.00	18	5,067	0.36%
2022/03/01	95	517.05	32	512.69	517.00	63	5,083	1.24%
2022/02/25	20	510.45	99	507.35	510.00	-79	5,095	-1.55%
2022/02/24	67.2	503.24	304	501.79	494.50	-236.8	5,073	-4.67%	大賣/鉅額交易
2022/02/23	104	520.83	23	519.61	528.00	81	5,045	1.61%	大買/
2022/02/22	58	514.74	99	512.04	513.00	-41	5,045	-0.81%
2022/02/21	78.1	533.93	47	532.55	526.00	31.1	5,000	0.62%
2022/02/18	358	531.03	29.2	524.04	537.00	328.8	4,946	6.65%	大買/鉅額交易
2022/02/17	426	519.91	75	518.27	519.00	351	4,865	7.21%	大買/鉅額交易
2022/02/16	277	515.58	60.1	515.20	516.00	217	4,770	4.55%	大買/鉅額交易
2022/02/15	161	497.81	37	496.23	496.00	124	4,657	2.66%	大買/鉅額交易
2022/02/14	44	489.35	97	480.75	489.00	-53	4,622	-1.15%
2022/02/11	110	498.15	85.1	496.90	490.00	24.9	4,611	0.54%	大買/
2022/02/10	217.1	491.59	73.1	490.93	496.00	144	4,517	3.19%	大買/鉅額交易
2022/02/09	80	468.79	45	474.31	478.00	35	4,408	0.79%
2022/02/08	218	454.85	2	457.50	456.50	216	4,392	4.92%	大買/鉅額交易
2022/02/07	3	444.72	8	453.44	447.50	-5	4,380	-0.11%
2022/01/26	6	455.16	19	452.76	448.50	-13	4,381	-0.30%
2022/01/25	8	456.12	18	452.83	451.00	-10	4,382	-0.23%
2022/01/24	26	446.89	20.1	444.03	452.00	5.9	4,380	0.13%
2022/01/21	2.1	455.45	44	455.07	452.00	-42	4,357	-0.96%
2022/01/20	7	459.15	9	457.06	461.50	-2	4,343	-0.05%
2022/01/19	22	459.39	98	459.67	456.50	-76	4,330	-1.75%
2022/01/18	65	463.69	107	464.22	461.50	-42	4,309	-0.97%	大賣/
2022/01/17	16.1	461.84	25.1	458.82	463.00	-9	4,286	-0.21%
2022/01/14	42	441.68	91	440.74	450.00	-49	4,268	-1.15%
2022/01/13	71	455.36	35	453.81	452.00	36	4,265	0.84%
2022/01/12	36	450.31	40	451.18	452.50	-4	4,259	-0.09%
2022/01/11	64.1	452.50	216	452.55	447.00	-151.9	4,253	-3.57%	大賣/鉅額交易
2022/01/10	20	455.78	31	458.88	459.00	-11	4,231	-0.26%
2022/01/07	23	466.43	83	460.59	455.50	-60	4,194	-1.43%
2022/01/06	18	470.94	71.3	468.43	467.00	-53.3	4,144	-1.29%
2022/01/05	69	478.27	293.3	477.03	476.00	-224.3	4,112	-5.45%	大賣/鉅額交易
2022/01/04	324.1	486.39	96.5	485.44	488.50	227.6	4,057	5.61%	大買/鉅額交易
2022/01/03	83	498.16	164.3	496.28	493.00	-81.3	3,973	-2.05%	大賣/
2021/12/30	246.1	518.12	108.1	519.07	512.00	138	3,884	3.55%	大買/大賣/鉅額交易
2021/12/29	140.5	505.79	65	502.81	514.00	75.5	3,814	1.98%	大買/
2021/12/28	119	501.93	35	500.21	499.00	84	3,775	2.23%	大買/
2021/12/27	185.4	502.26	39	501.37	499.50	146.4	3,759	3.89%	大買/鉅額交易
2021/12/24	19	490.42	26	488.73	487.50	-7	3,695	-0.19%
2021/12/23	131	490.86	87	493.06	489.50	44	3,688	1.19%	大買/
2021/12/22	257.1	488.49	189	488.59	487.00	68.1	3,655	1.86%	大買/大賣/
2021/12/21	59	464.73	18	464.97	464.50	41	3,484	1.18%
2021/12/20	214	468.11	95	466.85	466.00	119	3,441	3.46%	大買/鉅額交易
2021/12/17	7	472.36	11	466.95	464.00	-4	3,413	-0.12%
2021/12/16	13	473.15	34.1	471.09	471.00	-21.1	3,389	-0.62%
2021/12/15	90.2	465.81	330	465.17	471.00	-239.8	3,371	-7.11%	大賣/鉅額交易
2021/12/14	58.1	482.17	87	481.06	477.50	-29	3,275	-0.88%
2021/12/13	448	491.91	108	487.10	488.50	340	3,247	10.47%	大買/大賣/鉅額交易
2021/12/10	107.1	478.20	82	476.63	475.50	25.1	3,139	0.80%	大買/
2021/12/09	141	478.42	98.1	474.92	480.00	42.9	3,090	1.39%	大買/
2021/12/08	178.4	486.37	85	487.90	475.00	93.4	3,000	3.11%	大買/
2021/12/07	17	475.68	9	479.72	476.50	8	2,887	0.28%
2021/12/06	113	477.62	80	482.42	474.50	33	2,849	1.16%	大買/
2021/12/03	395	471.23	206.3	475.48	478.00	188.8	2,781	6.79%	大買/大賣/鉅額交易
2021/12/02	1,540.1	456.61	111.7	454.21	458.50	1,428.4	2,560	55.79%	大買/大賣/鉅額交易
2021/12/01	37	412.77	329	408.48	417.00	-292	2,337	-12.49%	大賣/鉅額交易
2021/11/30	51.3	413.74	23	411.72	412.00	28.3	2,301	1.23%
2021/11/29	12	416.63	9	418.78	417.50	3	2,033	0.15%
2021/11/26	59	427.74	26	429.08	425.00	33	2,008	1.64%
2021/11/25	49	425.07	7	413.50	426.50	42	1,970	2.13%
2021/11/24	3	418.00	83	417.36	414.00	-80	1,952	-4.10%
2021/11/23	38	424.07	12.2	423.61	425.50	25.9	1,945	1.33%
2021/11/22	46	427.90	8	428.06	427.50	38	1,933	1.97%
2021/11/19	51.2	412.89	6	408.92	414.50	45.2	1,870	2.42%
2021/11/18	34.3	410.31	5	412.79	409.00	29.3	1,848	1.58%
2021/11/17	9	399.45	6	398.33	399.50	3	1,812	0.17%
2021/11/16	2	395.50	4.1	396.68	393.00	-2.1	1,812	-0.11%
2021/11/15	4.1	400.02	1	401.00	400.50	3.1	1,818	0.17%
2021/11/12	4	398.38	70.2	398.58	392.50	-66.2	1,843	-3.59%
2021/11/11	35	395.86	10	394.90	396.00	25	1,831	1.36%
2021/11/10	9	391.90	15	392.83	395.50	-6	1,871	-0.32%
2021/11/09	9	382.45	1	377.50	386.00	8	1,849	0.43%
2021/11/08	37	386.16	31	377.56	378.00	6	1,816	0.33%
2021/11/05	1	381.00	2	381.00	377.50	-1	1,787	-0.06%
2021/11/04	3	386.67	4	386.75	386.00	-1	1,791	-0.06%
2021/11/03	3	391.17	1	391.00	391.50	2	1,886	0.11%
2021/11/01	0	0.00	6	385.67	386.50	-6	2,050	-0.29%
2021/10/29	0	390.07	1	389.50	390.50	-1	2,050	-0.05%
2021/10/28	2	391.50	2	387.85	388.00	0	2,092	0.00%
2021/10/27	3	383.83	0	0.00	385.00	3	2,154	0.14%
2021/10/26	7	384.36	4	383.76	383.50	3	2,159	0.14%
2021/10/25	24	376.23	3	377.33	381.50	21	2,158	0.97%
2021/10/22	1	380.00	0.1	378.50	382.00	0.9	2,180	0.04%
2021/10/21	10.1	379.02	5.1	378.90	379.50	5	2,220	0.22%
2021/10/20	4	368.63	6	368.83	369.00	-2	2,186	-0.09%
2021/10/19	5	363.79	2	360.00	364.50	3	2,181	0.14%
2021/10/18	105	352.75	1	360.00	354.50	104	2,183	4.76%	大買/鉅額交易
2021/10/15	3	358.18	0	0.00	359.50	3	2,177	0.14%
2021/10/14	2	355.93	5	350.80	352.50	-3	2,171	-0.14%
2021/10/13	3	353.83	4	356.25	350.50	-1	2,154	-0.05%
2021/10/12	8	365.44	5	367.80	366.00	3	2,126	0.14%
2021/10/08	2	380.50	1	380.50	376.50	1	2,113	0.05%
2021/10/07	5	375.80	0	0.00	376.00	5	2,105	0.24%
2021/10/06	4	373.50	1	370.00	370.00	3	2,129	0.14%
2021/10/05	4	380.88	0	0.00	380.00	4	2,153	0.19%
2021/10/04	10	380.00	3	379.33	378.00	7	2,179	0.32%
2021/10/01	5	377.80	2	375.00	378.50	3	2,169	0.14%
2021/09/30	0	379.00	1	377.00	377.00	-1	2,170	-0.05%
2021/09/29	8.1	373.76	7.1	371.49	370.50	1	2,176	0.04%
2021/09/28	0	388.50	3	390.50	385.50	-3	2,207	-0.14%
2021/09/27	2	394.75	6	393.17	392.00	-4	2,215	-0.18%
2021/09/24	4	395.26	6	396.75	394.00	-2	2,229	-0.09%
2021/09/23	4	397.88	0	0.00	395.50	4	2,232	0.18%
2021/09/22	9.1	392.96	9	393.39	393.00	0.1	2,241	0.00%
2021/09/17	2	405.50	4	400.50	401.00	-2	2,247	-0.09%
2021/09/16	18.1	401.60	3	400.17	404.50	15.1	2,247	0.67%
2021/09/15	8.1	404.20	19	403.92	400.00	-10.9	2,228	-0.49%
2021/09/14	0	0.00	3	413.50	412.50	-3	2,218	-0.14%
2021/09/13	3	416.84	10	417.65	416.00	-7	2,264	-0.31%
2021/09/10	4	420.25	1	416.00	422.50	3	2,300	0.13%
2021/09/09	2	414.00	4	413.00	415.50	-2	2,319	-0.09%
2021/09/08	1	413.00	7	413.79	411.50	-6	2,335	-0.26%
2021/09/07	7	422.79	25	420.84	421.00	-18	2,346	-0.77%
2021/09/06	1	426.50	13	422.08	415.00	-12	2,363	-0.51%
2021/09/03	5	423.30	3	426.00	424.50	2	2,375	0.08%
2021/09/02	11	432.41	16	430.03	424.00	-5	2,386	-0.21%
2021/09/01	9	431.33	3	432.67	436.50	6	2,392	0.25%
2021/08/31	2	421.00	1	426.00	427.00	1	2,398	0.04%
2021/08/30	0	0.00	3	420.67	421.50	-3	2,415	-0.12%
2021/08/27	10	413.40	148	412.84	417.50	-138	2,421	-5.70%	大賣/鉅額交易
2021/08/26	3	422.17	3	422.67	419.00	0	2,427	0.00%
2021/08/25	4	429.38	4	427.63	432.00	0	2,471	0.00%
2021/08/24	24	427.06	3	426.50	422.50	21	2,510	0.84%
2021/08/23	4	425.25	1	426.00	423.00	3	2,552	0.12%
2021/08/20	4.1	417.38	6	417.92	415.50	-1.9	2,608	-0.07%
2021/08/19	1	426.98	16	421.78	418.50	-15	2,637	-0.57%
2021/08/18	19	425.92	22	433.05	443.00	-3	2,639	-0.11%
2021/08/17	7	416.43	14	415.93	417.00	-7	2,662	-0.26%
2021/08/16	18	422.67	50	415.00	419.50	-32	2,666	-1.20%
2021/08/13	4.1	442.90	15	441.60	434.00	-10.9	2,654	-0.41%
2021/08/12	2	458.26	7	454.93	455.50	-5	2,663	-0.19%
2021/08/11	9	459.83	49	461.65	460.00	-40	2,705	-1.48%
2021/08/10	0	0.00	50	472.85	470.00	-50	2,720	-1.84%
2021/08/09	33	503.37	79	507.03	496.50	-46	2,764	-1.66%
2021/08/06	19	526.16	47	526.85	525.00	-28	2,712	-1.03%
2021/08/05	154	530.31	33	526.70	535.00	121	2,729	4.43%	大買/鉅額交易
2021/08/04	24	500.35	15	499.20	503.00	9	2,734	0.33%
2021/08/03	14	500.50	29.1	500.05	500.00	-15.1	2,809	-0.54%
2021/08/02	61	491.58	11	490.50	497.00	50	2,804	1.78%
2021/07/30	13	480.65	9	479.17	476.00	4	2,773	0.14%
2021/07/29	7	476.79	8	474.19	477.00	-1	2,822	-0.04%
2021/07/28	12	470.79	35	470.66	472.00	-23	2,885	-0.80%
2021/07/27	39	486.43	20	484.30	482.00	19	2,954	0.64%
2021/07/26	1.1	476.25	7	475.07	476.00	-5.9	2,984	-0.20%
2021/07/23	10	479.95	2	477.50	474.00	8	3,060	0.26%
2021/07/22	2	474.50	1	473.00	473.50	1	3,131	0.03%
2021/07/21	8	474.19	28	472.00	471.00	-20	3,234	-0.62%
2021/07/20	4	476.75	23	478.05	475.50	-19	3,385	-0.56%
2021/07/19	2	481.75	11	481.36	487.00	-9	3,548	-0.25%
2021/07/16	4	484.50	4	479.38	485.00	0	3,652	0.00%
2021/07/15	8	480.50	1	481.00	482.00	7	3,796	0.18%
2021/07/14	1	477.50	13	475.00	476.00	-12	3,811	-0.31%
2021/07/13	9	480.94	13.2	479.17	476.50	-4.2	3,829	-0.11%
2021/07/12	7	479.29	111	480.08	475.00	-104	3,846	-2.70%	大賣/鉅額交易
2021/07/09	19	487.26	43	486.92	482.00	-24	3,848	-0.62%
2021/07/08	16	497.09	26	498.94	497.00	-10	3,872	-0.26%
2021/07/07	36	500.68	21	501.24	501.00	15	3,880	0.39%
2021/07/06	30	498.75	31	499.39	497.00	-1	3,884	-0.03%
2021/07/05	85.1	504.04	26	494.80	505.00	59	3,906	1.51%
2021/07/02	14	480.93	9	480.17	482.50	5	3,863	0.13%
2021/07/01	26	479.52	19	477.74	473.50	7	3,864	0.18%
2021/06/30	19	478.95	3	474.50	480.00	16	3,859	0.42%
2021/06/29	9	473.22	7	478.64	471.00	2	3,865	0.05%
2021/06/28	73	476.92	154	468.42	478.00	-81	3,874	-2.09%	大賣/
2021/06/25	28	477.46	2	474.50	470.00	26	3,892	0.67%
2021/06/24	13	474.92	7	475.79	474.50	6	3,967	0.15%
2021/06/23	4	476.50	4	471.75	474.50	0	4,006	0.00%
2021/06/22	2	466.00	2.2	465.05	464.50	-0.2	4,043	0.00%
2021/06/21	1.1	478.45	22	479.09	475.00	-21	4,006	-0.52%
2021/06/18	3	495.17	24	491.36	493.50	-21	3,987	-0.53%
2021/06/17	4	488.13	3	483.33	493.50	1	3,982	0.03%
2021/06/16	10	493.40	45	493.87	490.50	-35	3,982	-0.88%
2021/06/15	33	499.67	2	500.50	499.00	31	3,996	0.78%
2021/06/11	49.1	488.86	7	488.57	486.50	42.1	4,009	1.05%
2021/06/10	26.1	488.07	23.2	485.50	488.00	3	4,017	0.07%
2021/06/09	9	480.67	32	479.25	476.50	-23	4,030	-0.57%
2021/06/08	9	478.66	9	475.94	476.00	0	4,160	0.00%
2021/06/07	26	466.02	18	463.31	468.00	8	4,185	0.19%
2021/06/04	13	470.81	2	465.50	472.00	11	4,174	0.26%
2021/06/03	28.1	469.16	3	468.00	468.50	25.1	4,212	0.60%
2021/06/02	9.1	472.06	81.3	472.12	469.50	-72.2	4,197	-1.72%
2021/06/01	27.1	490.50	31	491.39	486.00	-4	4,174	-0.09%
2021/05/28	54.1	470.77	6.2	468.65	466.50	48	4,192	1.14%
2021/05/27	6	457.67	20	460.93	459.00	-14	4,211	-0.33%
2021/05/26	8.1	472.69	17	477.41	468.50	-8.9	4,281	-0.21%
2021/05/25	29	476.35	29	469.98	475.00	0	4,490	0.00%
2021/05/24	21.1	453.03	11	445.59	453.00	10.1	4,479	0.23%
2021/05/21	22.2	444.86	12	441.71	444.00	10.2	4,501	0.23%
2021/05/20	25	445.14	52	448.26	436.00	-27	4,504	-0.60%
2021/05/19	29	451.76	18	451.69	459.50	11	4,534	0.24%
2021/05/18	35.1	441.42	17	443.76	455.50	18.1	4,527	0.40%
2021/05/17	34.2	426.04	142	416.71	414.50	-107.8	4,543	-2.37%	大賣/鉅額交易
2021/05/14	19	456.34	37	458.14	450.00	-18	4,472	-0.40%
2021/05/13	26	446.92	44	445.74	447.00	-18	4,437	-0.41%
2021/05/12	34.1	452.94	123	455.08	450.50	-88.9	4,400	-2.02%	大賣/
2021/05/11	15	498.43	197.1	499.55	492.50	-182.1	4,269	-4.26%	大賣/鉅額交易
2021/05/10	105	548.57	15	547.67	547.00	90	4,201	2.14%	大買/
2021/05/07	39	544.10	7	539.43	547.00	32	4,195	0.76%
2021/05/06	15.1	529.92	26	534.46	530.00	-10.9	4,187	-0.26%
2021/05/05	13	553.31	94	551.43	533.00	-81	4,160	-1.95%
2021/05/04	59	564.66	128	563.84	568.00	-69	4,147	-1.66%	大賣/
2021/05/03	17	598.76	55	601.80	586.00	-38	4,111	-0.93%
2021/04/29	42	601.97	83	593.53	604.00	-41	4,176	-0.98%
2021/04/28	11	594.44	111	590.89	584.00	-100	4,209	-2.38%	大賣/
2021/04/27	185	593.88	64	591.92	595.00	121	4,170	2.90%	大買/鉅額交易
2021/04/26	91	578.65	217.1	572.14	576.00	-126.1	4,084	-3.09%	大賣/鉅額交易
2021/04/23	428	544.57	226	536.53	561.00	202	3,970	5.09%	大買/大賣/鉅額交易
2021/04/22	115	516.99	159.1	517.97	510.00	-44.1	3,871	-1.14%	大買/大賣/
2021/04/21	338	522.11	43	521.93	533.00	295	3,834	7.70%	大買/鉅額交易
2021/04/20	21	496.29	20	496.00	497.50	1	3,758	0.03%
2021/04/19	21	492.40	32	490.19	491.50	-11	3,960	-0.28%
2021/04/16	26.1	492.80	28.1	492.07	494.50	-2	4,125	-0.05%
2021/04/15	67.5	485.78	0	0.00	489.00	67.5	4,123	1.64%
2021/04/14	53.6	473.99	81.1	470.65	473.50	-27.6	4,097	-0.67%
2021/04/13	10.2	491.81	6	487.83	487.00	4.2	4,073	0.10%
2021/04/12	11.1	488.86	38	486.57	486.00	-27	4,072	-0.66%
2021/04/09	25	491.68	153	487.60	484.00	-128	4,066	-3.15%	大賣/鉅額交易
2021/04/08	20.1	493.45	3	496.50	492.00	17.1	4,015	0.43%
2021/04/07	7	496.71	22	496.98	497.00	-15	4,000	-0.37%
2021/04/06	22.2	490.53	11.1	489.60	491.00	11.1	4,002	0.28%
2021/04/01	17	489.03	3	489.00	487.50	14	3,999	0.35%
2021/03/31	4	491.25	16	489.09	488.50	-12	3,992	-0.30%
2021/03/30	11	495.09	63	491.52	493.50	-52	3,969	-1.31%
2021/03/29	144	496.41	57	497.41	495.50	87	3,934	2.21%	大買/
2021/03/26	30	481.73	8	480.67	484.50	22	3,856	0.57%
2021/03/25	46	476.43	29	476.40	475.50	17	3,819	0.45%
2021/03/24	14	466.25	9	465.33	465.50	5	3,778	0.13%
2021/03/23	29	469.36	6	467.00	465.00	23	3,834	0.60%
2021/03/22	14	464.29	14	463.57	463.50	0	3,833	0.00%
2021/03/19	24	469.00	4	464.63	466.50	20	3,868	0.52%
2021/03/18	35	475.43	11	475.59	469.50	24	3,855	0.62%
2021/03/17	35	475.37	13	471.65	472.00	22	3,842	0.57%
2021/03/16	6	468.67	20	468.78	468.50	-14	3,845	-0.36%
2021/03/15	9	471.44	7	474.86	469.50	2	3,857	0.05%
2021/03/12	91	484.03	208	483.30	475.50	-117	3,839	-3.05%	大賣/鉅額交易
2021/03/11	114.3	459.65	28	452.82	468.00	86.3	3,736	2.31%	大買/
2021/03/10	24	446.79	32	445.88	443.00	-8	3,743	-0.21%
2021/03/09	55	443.54	25	441.12	439.00	30	3,795	0.79%
2021/03/08	21	455.76	15	455.43	454.00	6	3,861	0.16%
2021/03/05	19	450.74	13	448.73	448.00	6	3,864	0.16%
2021/03/04	43	460.63	26	458.31	460.00	17	3,846	0.44%
2021/03/03	25	447.60	16	444.53	454.00	9	3,784	0.24%
2021/03/02	9	457.89	101	465.87	441.50	-92	3,736	-2.46%	大賣/
2021/02/26	37	466.08	116	469.07	459.50	-79	3,670	-2.15%	大賣/
2021/02/25	225	468.25	70	462.49	464.50	155	3,565	4.35%	大買/鉅額交易
2021/02/24	16.1	443.05	37	443.09	433.00	-20.9	3,333	-0.63%
2021/02/23	31.1	437.25	10	435.05	442.50	21.1	3,293	0.64%
2021/02/22	19	436.53	15	435.80	437.50	4	3,252	0.12%
2021/02/19	30	425.57	13	425.96	424.00	17	3,225	0.53%
2021/02/18	19	414.87	23	413.17	415.50	-4	3,173	-0.13%
2021/02/17	52	402.52	28	400.43	408.50	24	3,148	0.76%
2021/02/05	2	389.50	3	388.83	387.00	-1	3,151	-0.03%
2021/02/04	6	389.42	16	388.66	387.50	-10	3,140	-0.32%
2021/02/03	31	395.50	10	389.40	393.00	21	3,140	0.67%
2021/02/02	1	387.50	27	386.07	385.50	-26	3,126	-0.83%
2021/02/01	4	380.50	5	379.00	384.00	-1	3,185	-0.03%
2021/01/29	1.1	379.91	5	385.80	379.00	-3.9	3,180	-0.12%
2021/01/28	2.2	389.44	3	389.00	389.00	-0.9	3,159	-0.03%
2021/01/27	2	393.00	4	392.63	398.50	-2	3,150	-0.06%
2021/01/26	7	397.98	30	399.15	393.50	-23	3,142	-0.73%
2021/01/25	13	404.62	29	408.00	403.00	-16	3,125	-0.51%
2021/01/22	42	415.75	238	408.33	414.00	-196	3,090	-6.34%	大賣/鉅額交易
2021/01/21	287.1	394.18	37	393.78	399.50	250.1	2,978	8.40%	大買/鉅額交易
2021/01/20	2.3	381.23	23	381.20	378.50	-20.7	2,867	-0.72%
2021/01/19	5	390.80	9	385.67	386.00	-4	2,843	-0.14%
2021/01/18	9	377.12	40	378.89	381.50	-31	2,839	-1.09%
2021/01/15	8.1	396.65	36	396.25	387.00	-28	2,811	-0.99%
2021/01/14	14	396.71	16.1	397.10	398.00	-2.1	2,751	-0.08%
2021/01/13	24	385.94	46	386.33	389.00	-22	2,707	-0.81%
2021/01/12	73	392.10	270.2	386.26	381.50	-197.2	2,682	-7.35%	大賣/鉅額交易
2021/01/11	270	376.54	32.1	372.67	377.00	237.9	2,520	9.44%	大買/鉅額交易
2021/01/08	14.2	341.14	30	338.68	343.00	-15.9	2,418	-0.66%
2021/01/07	11	334.95	3.1	334.19	335.50	7.9	2,399	0.33%
2021/01/06	2	329.50	14	333.29	328.00	-12	2,384	-0.50%
2021/01/05	6	337.50	15	339.37	337.00	-9	2,344	-0.38%
2021/01/04	14	338.32	1	340.00	338.00	13	2,340	0.56%
2020/12/31	0	0.00	5	332.20	332.50	-5	2,354	-0.21%
2020/12/30	4	332.13	1	330.00	331.00	3	2,368	0.13%
2020/12/29	7	335.29	8	335.81	330.00	-1	2,365	-0.04%
2020/12/28	7	333.64	3	332.67	335.00	4	2,359	0.17%
2020/12/25	11	334.00	2	331.25	331.50	9	2,355	0.38%
2020/12/24	4	330.88	3	330.33	330.00	1	2,351	0.04%
2020/12/23	1	330.50	18	329.61	329.50	-17	2,352	-0.72%
2020/12/22	20	332.15	3.1	332.38	327.50	16.9	2,360	0.72%
2020/12/21	2.1	325.10	5.1	325.79	327.00	-3	2,369	-0.13%
2020/12/18	1.1	330.70	7	331.07	328.50	-5.9	2,368	-0.25%
2020/12/17	14	338.32	25.8	340.63	333.00	-11.8	2,357	-0.50%
2020/12/16	13	331.54	5	330.10	330.50	8	2,292	0.35%
2020/12/15	9.7	332.24	14	331.00	325.00	-4.3	2,272	-0.19%
2020/12/14	0	0.00	3	343.33	340.00	-3	2,221	-0.14%
2020/12/11	16	341.44	9	336.17	342.50	7	2,217	0.32%
2020/12/10	10.1	342.20	42	341.82	340.00	-31.9	2,198	-1.45%
2020/12/09	92.3	346.70	47	346.29	346.00	45.3	2,168	2.09%
2020/12/08	12.2	351.61	17	351.24	351.50	-4.9	2,130	-0.23%
2020/12/07	28.3	357.70	31	356.47	352.50	-2.7	2,109	-0.13%
2020/12/04	56	357.22	28	356.57	357.50	28	2,062	1.36%
2020/12/03	74	355.12	61	355.43	351.50	13	2,003	0.65%
2020/12/02	61	350.21	33	349.79	350.50	28	1,936	1.45%
2020/12/01	15	326.07	1	330.00	330.00	14	1,819	0.77%
2020/11/30	1	327.00	5	327.00	323.00	-4	1,800	-0.22%
2020/11/27	37.1	323.59	1	322.50	324.50	36.1	1,777	2.03%
2020/11/26	0	0.00	1	321.50	320.50	-1	1,765	-0.06%
2020/11/25	10	319.60	20	322.00	318.50	-10	1,779	-0.56%
2020/11/24	4	324.50	3	324.17	323.50	1	1,764	0.06%
2020/11/23	4	323.13	0	323.50	323.00	4	1,752	0.23%
2020/11/20	2	319.75	51	320.15	320.00	-49	1,754	-2.79%
2020/11/19	0	0.00	4	320.63	323.00	-4	1,755	-0.23%
2020/11/18	9	320.22	54	320.43	320.00	-45	1,751	-2.57%
2020/11/17	2	326.75	31	325.97	322.00	-29	1,744	-1.66%
2020/11/16	26	325.69	12	325.38	326.00	14	1,769	0.79%
2020/11/13	8	325.75	42	325.79	321.00	-34	1,766	-1.93%
2020/11/12	26	318.96	3	318.50	319.50	23	1,705	1.35%
2020/11/11	3	317.50	2	318.25	320.00	1	1,702	0.06%
2020/11/10	17	316.80	43	317.19	318.00	-26	1,716	-1.51%
2020/11/09	109	315.51	9	316.33	320.00	100	1,707	5.86%	大買/
2020/11/06	5	306.90	3	307.67	308.00	2	1,650	0.12%
2020/11/05	5	303.50	13	303.31	304.50	-8	1,643	-0.49%
2020/11/04	8	301.56	13	301.69	303.00	-5	1,666	-0.30%
2020/11/03	24	302.27	4	301.38	302.00	20	1,660	1.20%
2020/11/02	42	300.12	8	299.63	299.00	34	1,662	2.04%
2020/10/30	20	296.10	12	296.63	296.50	8	1,676	0.48%
2020/10/29	11	293.09	7	294.29	296.00	4	1,693	0.24%
2020/10/28	4	294.63	4	294.88	294.00	0	1,670	0.00%
2020/10/27	22	296.70	1	298.00	298.00	21	1,681	1.25%
2020/10/26	11	303.50	10	302.20	297.00	1	1,685	0.06%
2020/10/23	13	299.08	26	298.00	298.50	-13	1,675	-0.78%
2020/10/22	10	295.35	3	295.00	296.00	7	1,732	0.40%
2020/10/21	33	294.23	15	294.07	293.50	18	1,775	1.01%
2020/10/20	16	295.25	32	295.17	295.00	-16	1,805	-0.89%
2020/10/19	27	292.98	50	292.43	294.00	-23	1,791	-1.28%
2020/10/16	85	280.97	12	283.38	287.50	73	1,786	4.09%
2020/10/15	18	272.78	0	0.00	274.00	18	1,728	1.04%
2020/10/14	1	268.00	0	0.00	269.00	1	1,722	0.06%
2020/10/13	0	0.00	3	270.00	268.50	-3	1,740	-0.17%
2020/10/12	3	273.17	13	273.38	270.50	-10	1,752	-0.57%
2020/10/08	15	274.67	7	271.71	275.50	8	1,779	0.45%
2020/10/07	10	265.00	2	266.00	264.00	8	1,778	0.45%
2020/10/06	6	263.83	1	262.50	263.50	5	1,784	0.28%
2020/10/05	0	0.00	2	262.75	262.00	-2	1,873	-0.11%
2020/09/30	2	265.50	3	264.83	264.50	-1	1,913	-0.05%
2020/09/29	2	269.50	0	0.00	265.00	2	1,951	0.10%
2020/09/28	5	266.20	0	0.00	266.00	5	2,036	0.25%
2020/09/25	4	264.13	4	264.52	265.50	0	2,159	0.00%
2020/09/24	3	270.17	46	269.77	268.00	-43	2,172	-1.98%
2020/09/23	1	278.50	1	274.50	275.00	0	2,171	0.00%
2020/09/22	1	278.50	1	277.00	279.50	0	2,205	0.00%
2020/09/21	0	0.00	4	280.13	281.00	-4	2,240	-0.18%
2020/09/18	7	280.72	3	280.17	282.00	4	2,253	0.18%
2020/09/17	46	282.35	4	282.00	279.50	42	2,268	1.85%
2020/09/16	2	280.50	6	281.50	281.50	-4	2,287	-0.17%
2020/09/15	0	0.00	18	282.89	280.00	-18	2,308	-0.78%
2020/09/14	23	282.98	5	279.50	282.00	18	2,337	0.77%
2020/09/11	2	276.00	2	273.25	273.00	0	2,363	0.00%
2020/09/10	1	276.50	2	276.00	275.50	-1	2,386	-0.04%
2020/09/09	3	277.17	9	275.11	276.50	-6	2,406	-0.25%
2020/09/08	10	280.05	4	279.25	279.50	6	2,416	0.25%
2020/09/07	7	280.79	2	279.75	277.50	5	2,454	0.20%
2020/09/04	1	277.00	8	273.75	277.00	-7	2,486	-0.28%
2020/09/03	13	281.15	3	279.67	279.00	10	2,518	0.40%
2020/09/02	3	277.83	5	277.30	278.00	-2	2,567	-0.08%
2020/09/01	2	275.75	9	275.78	275.50	-7	2,639	-0.27%
2020/08/31	9	278.89	1	278.00	277.00	8	2,706	0.30%
2020/08/28	17	275.79	19	273.92	276.00	-2	2,732	-0.07%
2020/08/27	1	276.00	11	278.14	276.00	-10	2,774	-0.36%
2020/08/26	15	279.60	29	278.29	279.00	-14	2,800	-0.50%
2020/08/25	37	276.07	1	277.00	274.50	36	2,814	1.28%
2020/08/24	0	0.00	10	269.90	270.00	-10	2,818	-0.35%
2020/08/21	12	270.96	2	268.50	271.50	10	2,839	0.35%
2020/08/20	4	266.88	16	266.97	266.50	-12	2,837	-0.42%
2020/08/19	12	283.46	44	284.86	278.50	-32	2,810	-1.14%
2020/08/18	15	290.17	17	287.62	286.00	-2	2,802	-0.07%
2020/08/17	4	287.50	23	287.37	288.00	-19	2,844	-0.67%
2020/08/14	4	286.63	5	285.60	285.50	-1	2,870	-0.03%
2020/08/13	2	287.50	1	287.50	287.00	1	2,863	0.03%
2020/08/12	5	282.60	5	282.50	285.00	0	2,886	0.00%
2020/08/11	3	286.83	8	286.38	285.00	-5	2,945	-0.17%
2020/08/10	6	289.50	3	289.00	287.50	3	2,996	0.10%
2020/08/07	2	295.00	4	294.50	293.00	-2	3,201	-0.06%
2020/08/06	15	299.93	9	299.67	296.50	6	3,215	0.19%
2020/08/05	46	298.85	37	299.72	298.00	9	3,219	0.28%
2020/08/04	8	288.06	16	288.06	289.00	-8	3,215	-0.25%
2020/08/03	2	295.25	7	296.07	294.00	-5	3,212	-0.16%
2020/07/31	4	295.25	13	295.19	294.50	-9	3,225	-0.28%
2020/07/30	4	299.88	5	299.70	297.50	-1	3,218	-0.03%
2020/07/29	7	291.21	4	293.50	294.50	3	3,220	0.09%
2020/07/28	9	300.00	45	302.33	290.50	-36	3,232	-1.11%
2020/07/27	29	314.10	2	317.00	313.00	27	3,203	0.84%
2020/07/24	15	317.73	30	318.43	317.00	-15	3,175	-0.47%
2020/07/23	8	321.69	54	320.37	322.50	-46	3,143	-1.46%
2020/07/22	24	323.40	109	322.32	322.50	-85	3,144	-2.70%	大賣/
2020/07/21	27	315.87	7	316.07	316.00	20	3,100	0.65%
2020/07/20	17	310.21	12	311.08	312.50	5	3,108	0.16%
2020/07/17	7	313.71	6	312.00	311.00	1	3,129	0.03%
2020/07/16	5	313.30	8	312.13	312.00	-3	3,158	-0.09%
2020/07/15	12	313.88	18.2	313.66	310.00	-6.2	3,161	-0.20%
2020/07/14	318	309.71	15	309.93	309.00	303	3,170	9.56%	大買/鉅額交易
2020/07/13	11	314.23	6	314.92	314.00	5	3,166	0.16%
2020/07/10	33	321.24	11	319.32	313.50	22	3,186	0.69%
2020/07/09	39	316.26	20	317.00	318.00	19	3,128	0.61%
2020/07/08	40	318.20	2	318.25	317.00	38	3,138	1.21%
2020/07/07	9	319.56	41	318.15	314.00	-32	3,184	-1.00%
2020/07/06	236	318.76	24	316.10	322.00	212	3,152	6.72%	大買/鉅額交易
2020/07/03	13	299.12	22	297.14	298.00	-9	3,107	-0.29%
2020/07/02	7	298.71	22	298.75	299.00	-15	3,167	-0.47%
2020/07/01	24	298.73	35	298.00	298.50	-11	3,189	-0.34%
2020/06/30	28	295.05	13	294.81	294.00	15	3,167	0.47%
2020/06/29	0	0.00	4	289.50	289.50	-4	3,170	-0.13%
2020/06/24	2	292.25	2	292.00	292.00	0	3,198	0.00%
2020/06/23	13	293.50	9	291.89	290.50	4	3,267	0.12%
2020/06/22	16	292.94	7	291.14	293.00	9	3,338	0.27%
2020/06/19	29	292.41	27	292.56	291.00	2	3,360	0.06%
2020/06/18	23	290.85	8	290.88	292.50	15	3,357	0.45%
2020/06/17	3	286.17	25	285.50	284.00	-22	3,352	-0.66%
2020/06/16	8	287.25	2	286.00	288.50	6	3,416	0.18%
2020/06/15	4	284.00	4	282.50	282.50	0	3,505	0.00%
2020/06/12	15	280.00	1	280.50	282.00	14	3,556	0.39%
2020/06/11	10	286.35	16	289.13	284.00	-6	3,618	-0.17%
2020/06/10	14	293.64	68	292.63	292.00	-54	3,622	-1.49%
2020/06/09	17	299.09	12	296.33	293.50	5	3,671	0.14%
2020/06/08	29	297.90	19	297.89	298.00	10	3,723	0.27%
2020/06/05	35	292.41	27	290.63	292.00	8	3,683	0.22%
2020/06/04	12	285.63	13	284.81	286.00	-1	3,709	-0.03%
2020/06/03	7	283.43	6	285.08	282.50	1	3,705	0.03%
2020/06/02	6	284.67	18	283.75	283.00	-12	3,695	-0.32%
2020/06/01	15	281.30	7	280.71	282.50	8	3,745	0.21%
2020/05/29	13	277.50	0	0.00	275.00	13	3,761	0.35%
2020/05/28	9	281.83	6	281.67	277.00	3	3,795	0.08%
2020/05/27	8	280.50	9	280.22	280.00	-1	3,804	-0.03%
2020/05/26	12	280.96	7	281.00	279.50	5	3,831	0.13%
2020/05/25	4	273.63	11	274.59	277.00	-7	3,836	-0.18%
2020/05/22	40	281.09	21	280.50	276.00	19	3,857	0.49%
2020/05/21	17.1	277.37	6	277.50	278.00	11.1	3,848	0.29%
2020/05/20	26	273.15	18	272.78	273.00	8	3,835	0.21%
2020/05/19	20	272.95	6	271.83	275.00	14	3,875	0.36%
2020/05/18	8	268.56	3	268.67	267.00	5	3,898	0.13%
2020/05/15	8	276.81	45	278.70	275.00	-37	3,852	-0.96%
2020/05/14	30	288.92	361	287.36	278.50	-331	3,826	-8.65%	大賣/鉅額交易
2020/05/13	45	285.06	30	282.83	287.00	15	3,610	0.42%
2020/05/12	31	285.81	5	284.60	285.50	26	3,609	0.72%
2020/05/11	8	285.69	12	285.54	284.00	-4	3,611	-0.11%
2020/05/08	131	287.53	10	286.20	289.00	121	3,576	3.38%	大買/鉅額交易
2020/05/07	9	284.50	0	0.00	283.50	9	3,555	0.25%
2020/05/06	4	278.88	2	279.25	281.50	2	3,571	0.06%
2020/05/05	0	280.00	3	281.83	278.50	-3	3,580	-0.08%
2020/05/04	2	280.75	16	279.66	280.50	-14	3,599	-0.39%
2020/04/30	10	285.80	8	286.69	286.50	2	3,598	0.06%
2020/04/29	9.5	278.29	11	277.77	279.00	-1.5	3,592	-0.04%
2020/04/28	8	273.63	59	273.14	274.50	-51	3,596	-1.42%
2020/04/27	11	270.86	7	270.64	274.00	4	3,636	0.11%
2020/04/24	3.5	264.29	4	264.88	263.50	-0.5	3,654	-0.01%
2020/04/23	5.1	266.90	104	265.35	265.50	-99	3,685	-2.69%	大賣/
2020/04/22	12	263.83	72	263.52	266.00	-60	3,708	-1.62%
2020/04/21	8	271.56	6	271.67	267.50	2	3,679	0.05%
2020/04/20	5	271.50	89	271.46	269.50	-84	3,660	-2.29%
2020/04/17	32	276.20	70	275.46	270.50	-38	3,648	-1.04%
2020/04/16	32	270.42	28	272.02	270.50	4	3,606	0.11%
2020/04/15	35	274.27	17	275.12	274.00	18	3,604	0.50%
2020/04/14	18	272.19	38	272.72	275.00	-20	3,656	-0.55%
2020/04/13	19	270.63	39	271.13	269.00	-20	3,670	-0.54%
2020/04/10	25	280.68	167	279.75	277.50	-142	3,644	-3.90%	大賣/鉅額交易
2020/04/09	35	283.40	48	285.49	283.00	-13	3,625	-0.36%
2020/04/08	34	282.53	24	278.60	284.50	10	3,638	0.27%
2020/04/07	50	269.44	20	267.88	272.50	30	3,571	0.84%
2020/04/06	12	254.17	10	255.35	259.00	2	3,515	0.06%
2020/04/01	1	248.00	2	246.00	250.00	-1	3,503	-0.03%
2020/03/31	6	251.25	9	249.56	248.00	-3	3,553	-0.08%
2020/03/30	9	246.50	10	245.95	248.50	-1	3,569	-0.03%
2020/03/27	10	264.90	36	268.04	253.00	-26	3,612	-0.72%
2020/03/26	31	255.79	118	251.48	263.00	-87	3,605	-2.41%	大賣/
2020/03/25	103	251.45	37	251.47	251.50	66	3,536	1.87%	大買/
2020/03/24	12	226.13	4	226.13	229.00	8	3,517	0.23%
2020/03/23	14	210.64	8	208.31	208.50	6	3,509	0.17%
2020/03/20	12	213.00	9	210.56	216.00	3	3,515	0.09%
2020/03/19	12	206.13	52	198.56	196.50	-40	3,456	-1.16%
2020/03/18	12	230.07	65	230.57	218.00	-53	3,406	-1.56%
2020/03/17	11	236.32	68	237.29	231.50	-57	3,406	-1.67%
2020/03/16	1	256.41	12	255.63	251.00	-11	3,358	-0.33%
2020/03/13	6	259.25	52	257.48	268.00	-46	3,351	-1.37%
2020/03/12	4	289.13	91	286.58	281.00	-87	3,296	-2.64%
2020/03/11	0	0.00	9	319.56	311.50	-9	3,228	-0.28%
2020/03/10	55	319.75	59	321.47	321.00	-4	3,233	-0.12%
2020/03/09	36	334.07	32	329.94	330.00	4	3,150	0.13%
2020/03/06	19	342.89	6	341.17	341.50	13	3,123	0.42%
2020/03/05	84	345.77	43	346.71	340.50	41	3,099	1.32%
2020/03/04	13	332.81	19	336.03	336.50	-6	3,029	-0.20%
2020/03/03	35	339.01	27	335.96	338.00	8	2,988	0.27%
2020/03/02	79	328.83	16	324.66	325.50	63	2,944	2.14%
2020/02/27	15	339.40	72	334.67	333.50	-57	2,928	-1.95%
2020/02/26	57	343.04	10	342.60	339.50	47	2,885	1.63%
2020/02/25	56	340.69	51	341.03	345.50	5	2,867	0.17%
2020/02/24	366	341.20	15	339.87	343.50	351	2,840	12.36%	大買/鉅額交易
2020/02/21	136	336.85	9	337.72	335.00	127	2,806	4.53%	大買/鉅額交易
2020/02/20	95	342.18	64	340.79	339.50	31	2,807	1.10%
2020/02/19	307	339.21	21	339.29	338.00	286	2,765	10.34%	大買/鉅額交易
2020/02/18	8	331.25	25	329.40	330.00	-17	2,715	-0.63%
2020/02/17	124	328.18	13	325.73	330.00	111	2,717	4.08%	大買/鉅額交易
2020/02/14	10	321.90	82	318.52	325.00	-72	2,693	-2.67%
2020/02/13	1	326.50	96	322.12	320.00	-95	2,732	-3.48%
2020/02/12	13	325.62	46	325.46	324.00	-33	2,774	-1.19%
2020/02/11	21	322.71	9	322.72	323.00	12	2,773	0.43%
2020/02/10	18	324.42	11	323.41	320.50	7	2,794	0.25%
2020/02/07	12	325.00	51	322.26	324.50	-39	2,805	-1.39%
2020/02/06	12	335.50	29	332.31	330.50	-17	2,811	-0.60%
2020/02/05	35	332.36	24	325.19	327.00	11	2,798	0.39%
2020/02/04	26	322.35	45	322.89	324.00	-19	2,760	-0.69%
2020/02/03	36	313.57	6	314.00	322.00	30	2,734	1.10%
2020/01/31	36	322.47	21	320.71	319.50	15	2,693	0.56%
2020/01/30	16	335.81	65	330.02	319.50	-49	2,666	-1.84%
2020/01/20	54	355.56	14	357.61	354.00	40	2,602	1.54%
2020/01/17	24	351.85	24	353.60	350.00	0	2,548	0.00%
2020/01/16	65	345.91	44	345.81	355.00	21	2,500	0.84%
2020/01/15	17	340.00	6	339.25	337.00	11	2,444	0.45%
2020/01/14	18	344.56	7	345.00	343.50	11	2,449	0.45%
2020/01/13	3	337.67	18	337.72	341.00	-15	2,421	-0.62%
2020/01/10	8	338.88	11	338.50	338.00	-3	2,414	-0.12%
2020/01/09	13	341.04	18	341.03	339.50	-5	2,404	-0.21%
2020/01/08	213	343.15	32	343.75	335.00	181	2,376	7.62%	大買/鉅額交易
2020/01/07	23	330.67	21	333.64	332.00	2	2,277	0.09%
2020/01/06	26	340.15	5	339.70	340.50	21	2,227	0.94%
2020/01/03	36	344.90	71	349.87	341.00	-35	2,200	-1.59%
2020/01/02	104	358.42	34	357.28	358.00	70	2,148	3.26%	大買/
2019/12/31	80	343.39	16	340.19	340.50	64	2,077	3.08%
2019/12/30	160	344.27	61	343.82	340.00	99	2,065	4.79%	大買/
2019/12/27	1	346.50	19	345.34	345.00	-18	2,039	-0.88%
2019/12/26	35	344.00	55	341.13	346.00	-20	2,016	-0.99%
2019/12/25	390	338.21	100	336.67	336.00	290	1,951	14.86%	大買/鉅額交易
2019/12/24	70	331.14	94	324.41	331.00	-24	1,913	-1.25%
2019/12/23	172	319.98	83	320.81	320.00	89	1,830	4.86%	大買/
2019/12/20	76	310.98	91	310.79	307.00	-15	1,753	-0.86%
2019/12/19	20	311.48	76	308.96	308.00	-56	1,733	-3.23%
2019/12/18	11	314.91	46	315.57	313.00	-35	1,703	-2.06%
2019/12/17	328	316.27	92	314.62	319.50	236	1,684	14.01%	大買/鉅額交易
2019/12/16	139	309.50	65	309.98	310.00	74	1,643	4.50%	大買/
2019/12/13	1	310.50	5	311.60	308.00	-4	1,616	-0.25%
2019/12/12	57	317.62	17	316.68	313.00	40	1,572	2.54%
2019/12/11	75	309.67	14	309.18	310.00	61	1,503	4.06%
2019/12/10	29	304.72	2	302.25	306.50	27	1,453	1.86%
2019/12/09	9	301.78	166.1	301.35	300.50	-157.1	1,425	-11.02%	大賣/鉅額交易
2019/12/06	53	302.87	22	301.20	301.00	31	1,403	2.21%
2019/12/05	61	294.64	48	293.72	298.00	13	1,378	0.94%
2019/12/04	11	288.50	4	285.50	289.50	7	1,360	0.51%
2019/12/03	9	287.44	0	0.00	287.00	9	1,388	0.65%
2019/12/02	6	283.67	19	281.71	281.50	-13	1,385	-0.94%
2019/11/29	1	288.00	27	286.56	284.50	-26	1,386	-1.87%
2019/11/28	0	0.00	20	291.78	290.00	-20	1,374	-1.46%
2019/11/27	9	292.50	11	292.41	292.00	-2	1,383	-0.14%
2019/11/26	26	290.71	2	289.75	289.50	24	1,380	1.74%
2019/11/25	37	286.54	70	286.29	286.50	-33	1,367	-2.41%
2019/11/22	10	288.35	6	287.58	286.00	4	1,373	0.29%
2019/11/21	13	289.38	34	288.07	289.00	-21	1,364	-1.54%
2019/11/20	9	294.50	80	293.83	291.50	-71	1,357	-5.23%
2019/11/19	60	295.63	13	294.23	295.50	47	1,361	3.45%
2019/11/18	74	292.76	7	291.07	291.00	67	1,343	4.99%
2019/11/15	4	287.75	2	285.50	288.50	2	1,340	0.15%
2019/11/14	8	287.06	177	286.23	285.00	-169	1,330	-12.70%	大賣/鉅額交易
2019/11/13	6	291.92	10	293.15	290.50	-4	1,309	-0.31%
2019/11/12	124	293.58	20	295.83	295.50	104	1,313	7.92%	大買/鉅額交易
2019/11/11	142	299.75	85	297.36	297.00	57	1,296	4.40%	大買/
2019/11/08	98	293.12	49	290.60	294.50	49	1,241	3.95%
2019/11/07	97	291.02	30	287.28	287.00	67	1,228	5.45%
2019/11/06	23	298.37	102	296.39	294.50	-79	1,229	-6.43%	大賣/
2019/11/05	199	290.39	16	292.63	298.00	183	1,224	14.95%	大買/鉅額交易
2019/11/04	19	281.74	5	280.00	282.50	14	1,211	1.16%
2019/11/01	20	280.58	22	280.41	281.00	-2	1,237	-0.16%
2019/10/31	34	281.94	1	279.00	277.50	33	1,297	2.54%
2019/10/30	7	278.86	2	278.25	278.50	5	1,338	0.37%
2019/10/29	37	280.72	62	282.85	280.00	-25	1,488	-1.68%
2019/10/28	41	285.52	9	285.39	286.00	32	1,504	2.13%
2019/10/25	1	288.00	3	285.17	283.50	-2	1,518	-0.13%
2019/10/24	2	285.00	1	286.00	286.00	1	1,545	0.06%
2019/10/23	8	287.69	7	286.50	285.00	1	1,591	0.06%
2019/10/22	30	286.43	29	283.66	288.00	1	1,610	0.06%
2019/10/21	24	281.15	4	280.38	281.50	20	1,640	1.22%
2019/10/18	7	283.29	4	280.13	278.50	3	1,646	0.18%
2019/10/17	14	278.04	2	279.00	280.00	12	1,648	0.73%
2019/10/16	19	278.13	18	276.17	275.50	1	1,659	0.06%
2019/10/15	13	276.88	3	277.00	277.00	10	1,681	0.59%
2019/10/14	12	275.88	60	277.33	277.00	-48	1,715	-2.80%
2019/10/09	3	277.17	7	276.14	273.00	-4	1,745	-0.23%
2019/10/08	19	281.76	16	282.00	278.00	3	1,763	0.17%
2019/10/07	16	275.97	0	0.00	275.00	16	1,821	0.88%
2019/10/04	0	0.00	1	273.50	274.50	-1	1,863	-0.05%
2019/10/03	9	273.22	131	272.50	274.00	-122	1,925	-6.34%	大賣/鉅額交易
2019/10/02	4	277.75	32	276.91	275.50	-28	1,942	-1.44%
2019/10/01	5	280.30	1	282.50	280.50	4	1,967	0.20%
2019/09/27	5	278.40	9	281.06	276.50	-4	1,957	-0.20%
2019/09/26	5	285.40	4	284.75	283.50	1	1,939	0.05%
2019/09/25	1	286.00	28	285.61	286.00	-27	1,941	-1.39%
2019/09/24	2	290.25	3	288.67	288.00	-1	1,960	-0.05%
2019/09/23	1	289.50	2	291.00	289.00	-1	1,960	-0.05%
2019/09/20	1	292.00	4	290.13	290.00	-3	1,981	-0.15%
2019/09/19	0	0.00	4	292.63	291.00	-4	2,000	-0.20%
2019/09/18	13	290.85	71	291.03	292.00	-58	2,004	-2.89%
2019/09/17	5	287.00	125	290.08	289.00	-120	2,016	-5.95%	大賣/鉅額交易
2019/09/16	17	295.00	27	296.54	295.50	-10	2,014	-0.50%
2019/09/12	23	299.30	32	297.13	297.50	-9	2,012	-0.45%
2019/09/11	10	301.20	64	299.24	297.50	-54	2,013	-2.68%
2019/09/10	24	300.21	28	299.05	298.00	-4	1,999	-0.20%
2019/09/09	23	300.98	55	301.84	299.50	-32	1,988	-1.61%
2019/09/06	184	306.06	90	306.32	307.00	94	1,975	4.76%	大買/
2019/09/05	228	304.01	93	303.65	306.00	135	1,956	6.90%	大買/鉅額交易
2019/09/04	176	296.11	20	295.83	296.00	156	1,939	8.05%	大買/鉅額交易
2019/09/03	72	295.45	9	293.11	291.00	63	1,935	3.25%
2019/09/02	3	288.17	21	288.69	288.50	-18	1,923	-0.94%
2019/08/30	8	290.06	3	288.50	288.50	5	1,932	0.26%
2019/08/29	1	280.00	1	280.00	282.50	0	1,924	0.00%
2019/08/28	2	284.25	21	284.02	282.00	-19	1,927	-0.99%
2019/08/27	0	0.00	37	285.93	283.50	-37	1,927	-1.92%
2019/08/26	11	286.18	12	285.58	285.00	-1	1,926	-0.05%
2019/08/23	17	292.32	61	289.15	292.00	-44	1,921	-2.29%
2019/08/22	8	290.06	5	290.10	289.00	3	1,914	0.16%
2019/08/21	6	294.33	12	294.08	293.50	-6	1,908	-0.31%
2019/08/20	8	296.56	6	295.58	295.50	2	1,918	0.10%
2019/08/19	3	292.50	2	291.75	291.00	1	1,909	0.05%
2019/08/16	3	289.83	1	286.50	289.00	2	1,909	0.10%
2019/08/15	4	288.00	10	287.55	289.00	-6	1,909	-0.31%
2019/08/14	14	298.39	8	295.06	290.00	6	1,909	0.31%
2019/08/13	7	306.57	4	306.25	300.50	3	1,865	0.16%
2019/08/12	3	308.50	10	308.65	310.50	-7	1,850	-0.38%
2019/08/08	10	310.00	39	309.71	310.50	-29	1,838	-1.58%
2019/08/07	16	301.50	85	302.90	303.00	-69	1,812	-3.81%
2019/08/06	30	287.57	26	289.42	294.50	4	1,822	0.22%
2019/08/05	21	298.86	93	294.27	295.00	-72	1,795	-4.01%
2019/08/02	33	302.33	12	300.83	300.00	21	1,776	1.18%
2019/08/01	40	312.70	37	309.86	313.00	3	1,726	0.17%
2019/07/31	208	302.66	462	304.60	307.00	-254	1,685	-15.07%	大買/大賣/鉅額交易
2019/07/30	65	326.99	130	321.00	328.00	-65	1,540	-4.22%	大賣/
2019/07/29	50	324.66	36	324.96	324.00	14	1,515	0.92%
2019/07/26	50	330.12	23	329.22	328.00	27	1,505	1.79%
2019/07/25	75	339.49	41	339.16	338.00	34	1,475	2.30%
2019/07/24	70	333.47	91	333.80	333.00	-21	1,442	-1.46%
2019/07/23	305	332.27	97	334.11	331.00	208	1,432	14.52%	大買/鉅額交易
2019/07/22	57	322.57	14	322.68	320.00	43	1,388	3.10%
2019/07/19	58	321.14	70	319.34	320.50	-12	1,391	-0.86%
2019/07/18	33	319.82	20	319.03	315.00	13	1,389	0.94%
2019/07/17	29	317.24	134	316.97	322.00	-105	1,415	-7.42%	大賣/鉅額交易
2019/07/16	66	325.50	16	325.47	322.00	50	1,391	3.59%
2019/07/15	111	334.40	138	331.49	335.00	-27	1,363	-1.98%	大買/大賣/
2019/07/12	103	331.12	55	331.72	327.50	48	1,344	3.57%	大買/
2019/07/11	182	331.69	54	333.58	335.00	128	1,323	9.67%	大買/鉅額交易
2019/07/10	44	319.70	194	318.59	320.00	-150	1,274	-11.77%	大賣/鉅額交易
2019/07/09	398	315.30	21	315.86	315.00	377	1,233	30.56%	大買/鉅額交易
2019/07/08	27	304.59	13	300.54	306.00	14	1,177	1.19%
2019/07/05	5	297.60	0	0.00	302.00	5	1,165	0.43%
2019/07/04	1	291.50	3	289.17	290.50	-2	1,134	-0.18%
2019/07/03	14	291.21	2	290.00	289.00	12	1,147	1.05%
2019/07/02	16	292.94	5	294.80	297.50	11	1,158	0.95%
2019/07/01	1	292.00	13	295.58	296.00	-12	1,180	-1.02%
2019/06/28	3	283.33	7	284.00	283.00	-4	1,178	-0.34%
2019/06/27	11	280.45	107	281.51	282.00	-96	1,230	-7.80%	大賣/
2019/06/26	83	292.35	62	292.48	291.00	21	1,233	1.70%
2019/06/25	24	289.83	7	291.64	290.00	17	1,253	1.36%
2019/06/24	36	293.46	5	294.60	295.50	31	1,283	2.42%
2019/06/21	28	284.95	6	283.75	291.00	22	1,327	1.66%
2019/06/20	2	282.50	5	282.70	282.50	-3	1,345	-0.22%
2019/06/19	6	280.17	10	279.50	281.00	-4	1,398	-0.29%
2019/06/18	2	278.50	0	0.00	277.00	2	1,402	0.14%
2019/06/17	3	278.33	2	278.00	275.50	1	1,407	0.07%
2019/06/14	3	280.17	7	277.14	276.00	-4	1,413	-0.28%
2019/06/13	1	280.00	24	279.65	280.00	-23	1,410	-1.63%
2019/06/12	43	277.05	42	277.01	282.00	1	1,412	0.07%
2019/06/11	3	271.00	25	270.90	270.00	-22	1,399	-1.57%
2019/06/10	22	272.25	12	271.13	274.00	10	1,389	0.72%
2019/06/06	19	270.89	5	269.60	267.50	14	1,395	1.00%
2019/06/05	20	278.60	24	278.88	274.00	-4	1,385	-0.29%
2019/06/04	28	276.27	31	276.82	281.00	-3	1,394	-0.22%
2019/06/03	10	281.25	8	280.44	279.50	2	1,402	0.14%
2019/05/31	14	283.93	7	282.71	286.00	7	1,410	0.50%
2019/05/30	4	278.75	11	278.73	282.00	-7	1,416	-0.49%
2019/05/29	9	273.72	7	271.43	276.00	2	1,429	0.14%
2019/05/28	8	273.38	4	272.75	272.50	4	1,451	0.28%
2019/05/27	4	280.63	17	277.35	273.50	-13	1,483	-0.88%
2019/05/24	21	283.05	9	281.11	286.00	12	1,483	0.81%
2019/05/23	10	277.50	25	276.64	277.50	-15	1,509	-0.99%
2019/05/22	13	283.19	48	280.20	284.00	-35	1,521	-2.30%
2019/05/21	66	278.45	22	278.59	281.50	44	1,524	2.89%
2019/05/20	19	266.13	10	266.40	264.00	9	1,497	0.60%
2019/05/17	4	272.13	22	273.64	268.50	-18	1,496	-1.20%
2019/05/16	6	276.83	5	275.90	275.00	1	1,505	0.07%
2019/05/15	8	278.44	31	275.84	273.50	-23	1,505	-1.53%
2019/05/14	39	266.03	12	261.88	273.00	27	1,496	1.80%
2019/05/13	10	284.95	18	280.08	277.00	-8	1,461	-0.55%
2019/05/10	11	288.86	11	286.18	284.00	0	1,455	0.00%
2019/05/09	2	287.50	6	285.08	291.50	-4	1,445	-0.28%
2019/05/08	2	289.00	1	288.00	292.00	1	1,432	0.07%
2019/05/07	15	293.87	5	294.00	295.00	10	1,427	0.70%
2019/05/06	9	286.22	9	287.39	287.00	0	1,418	0.00%
2019/05/03	8	295.81	6	292.92	295.00	2	1,416	0.14%
2019/05/02	1	287.00	12	288.25	288.00	-11	1,410	-0.78%
2019/04/30	34	287.65	2	286.25	290.50	32	1,409	2.27%
2019/04/29	26	284.06	46	283.11	285.00	-20	1,394	-1.43%
2019/04/26	3	293.33	34	292.01	290.00	-31	1,371	-2.26%
2019/04/25	29	296.83	3	296.67	298.00	26	1,358	1.91%
2019/04/24	15	293.17	38	292.66	294.00	-23	1,344	-1.71%
2019/04/23	56	294.65	74	293.55	295.00	-18	1,340	-1.34%
2019/04/22	10	305.15	10	304.20	303.00	0	1,311	0.00%
2019/04/19	6	310.17	19	309.29	307.00	-13	1,314	-0.99%
2019/04/18	28	312.48	14	310.43	311.50	14	1,313	1.07%
2019/04/17	12	310.46	38	308.46	310.50	-26	1,299	-2.00%
2019/04/16	43	309.24	19	304.84	310.00	24	1,292	1.86%
2019/04/15	8	305.19	25	305.86	303.50	-17	1,259	-1.35%
2019/04/12	19	308.97	24	307.58	306.50	-5	1,251	-0.40%
2019/04/11	25	310.14	42	310.75	307.00	-17	1,242	-1.37%
2019/04/10	1	314.00	43	311.06	313.00	-42	1,229	-3.42%
2019/04/09	23	315.15	10	314.10	315.00	13	1,219	1.07%
2019/04/08	11	312.64	57	310.82	314.00	-46	1,207	-3.81%
2019/04/03	12	318.38	5	316.40	315.00	7	1,190	0.59%
2019/04/02	68	316.61	31	316.63	317.00	37	1,161	3.19%
2019/04/01	39	312.95	13	314.96	317.00	26	1,137	2.29%
2019/03/29	3	303.33	7	303.43	302.00	-4	1,072	-0.37%
2019/03/28	216	303.64	56	303.92	302.00	160	1,052	15.20%	大買/鉅額交易
2019/03/27	64	299.44	34	297.75	297.00	30	1,017	2.95%
2019/03/26	46	291.75	21	290.71	295.00	25	984	2.54%
2019/03/25	44	283.00	14	277.75	283.50	30	925	3.24%
2019/03/22	212	281.57	7	282.64	278.50	205	904	22.66%	大買/鉅額交易
2019/03/21	3	269.00	19	268.11	267.50	-16	876	-1.83%
2019/03/20	6	265.83	7	264.86	263.00	-1	871	-0.11%
2019/03/19	1	266.50	16	264.66	263.00	-15	873	-1.72%
2019/03/18	4	268.25	15	268.50	268.50	-11	866	-1.27%
2019/03/15	1	273.00	5	273.70	270.00	-4	872	-0.46%
2019/03/14	2	270.50	4	272.75	273.00	-2	865	-0.23%
2019/03/13	2	265.75	4	265.63	265.00	-2	869	-0.23%
2019/03/12	5	268.40	3	270.33	266.00	2	870	0.23%
2019/03/11	2	269.25	1	269.50	267.00	1	876	0.11%
2019/03/08	19	265.76	24.4	264.56	266.50	-5.4	892	-0.60%
2019/03/07	31	272.05	170	272.61	268.00	-139	900	-15.43%	大賣/鉅額交易
2019/03/06	3	277.00	37	277.20	277.00	-34	892	-3.81%
2019/03/05	18	280.39	26	281.12	281.50	-8	887	-0.90%
2019/03/04	12	281.46	14	280.25	281.50	-2	902	-0.22%
2019/02/27	49	278.09	23	278.20	280.00	26	893	2.91%
2019/02/26	119	276.87	41	276.99	278.50	78	873	8.93%	大買/
2019/02/25	60.3	270.36	38	268.89	271.50	22.3	849	2.63%
2019/02/22	138	267.14	19	264.66	268.50	119	838	14.20%	大買/鉅額交易
2019/02/21	12	258.50	6	257.83	260.00	6	800	0.75%
2019/02/20	5	253.40	3	253.50	256.00	2	783	0.26%
2019/02/19	1	249.00	0	0.00	249.00	1	771	0.13%
2019/02/18	0	0.00	3	254.17	250.00	-3	776	-0.39%
2019/02/15	9	254.94	6	254.67	253.50	3	794	0.38%
2019/02/13	2	250.50	5	251.20	249.00	-3	789	-0.38%
2019/02/12	24	249.08	2	248.75	248.00	22	786	2.80%
2019/02/11	30	249.47	2	249.50	248.00	28	786	3.56%
2019/01/30	1	250.00	3	249.50	250.00	-2	788	-0.25%
2019/01/29	1	245.00	0	0.00	246.50	1	785	0.13%
2019/01/25	1	249.00	6	248.58	249.00	-5	795	-0.63%
2019/01/24	4	244.63	1	243.00	247.50	3	801	0.37%
2019/01/23	2	239.50	2	242.25	242.50	0	803	0.00%
2019/01/22	0	0.00	3	242.50	238.00	-3	803	-0.37%
2019/01/21	2	245.25	1	245.50	244.50	1	808	0.12%
2019/01/18	2	241.75	2	242.00	243.00	0	827	0.00%
2019/01/17	0	0.00	1	243.50	240.50	-1	839	-0.12%
2019/01/16	0	0.00	9	240.06	241.00	-9	850	-1.06%
2019/01/15	1	240.00	2	243.75	240.50	-1	859	-0.12%
2019/01/14	2	241.25	5	239.50	243.00	-3	863	-0.35%
2019/01/11	3	237.83	5	236.70	237.50	-2	872	-0.23%
2019/01/10	1	236.00	2	233.50	237.50	-1	869	-0.11%
2019/01/09	1	232.00	4	229.63	232.00	-3	874	-0.34%
2019/01/08	4	229.50	3	229.83	230.50	1	873	0.11%
2019/01/07	2	228.50	2	228.00	228.00	0	884	0.00%
2019/01/04	1	222.50	1	224.00	224.50	0	901	0.00%
2019/01/03	3	227.50	3	227.50	227.00	0	942	0.00%
2019/01/02	5	228.70	2	229.00	228.50	3	958	0.31%
2018/12/28	0	0.00	6	226.50	228.00	-6	962	-0.62%
2018/12/27	4	226.63	1	227.50	227.50	3	979	0.31%
2018/12/26	1	225.00	0	0.00	220.50	1	983	0.10%
2018/12/25	1	221.00	3	220.67	223.00	-2	988	-0.20%
2018/12/24	6	223.92	2	222.00	222.50	4	996	0.40%
2018/12/22	1	223.50	1	224.50	223.50	0	997	0.00%
2018/12/21	2	221.50	3	220.33	226.00	-1	1,008	-0.10%
2018/12/20	1	226.00	4	223.25	223.00	-3	1,016	-0.30%
2018/12/19	4	222.75	1	223.50	220.50	3	1,012	0.30%
2018/12/18	1	224.00	2	223.75	222.50	-1	1,026	-0.10%
2018/12/17	6	229.42	1	230.00	227.00	5	1,040	0.48%
2018/12/14	48	231.34	8	231.50	233.50	40	1,034	3.87%
2018/12/13	2	245.00	7	242.86	243.00	-5	1,017	-0.49%
2018/12/12	3	243.00	0	0.00	244.50	3	1,030	0.29%
2018/12/11	7	237.79	1	236.50	237.00	6	1,029	0.58%
2018/12/10	1	235.50	5	233.30	234.50	-4	1,036	-0.39%
2018/12/07	2	240.50	2	239.75	239.00	0	1,036	0.00%
2018/12/06	4	239.50	13	238.88	235.00	-9	1,047	-0.86%
2018/12/05	5	247.50	9	248.17	249.50	-4	1,041	-0.38%
2018/12/04	3	252.83	20	251.60	252.00	-17	1,050	-1.62%
2018/12/03	23	253.65	17	251.91	255.00	6	1,060	0.57%
2018/11/30	12	246.29	5	243.10	251.00	7	1,060	0.66%
2018/11/29	7	244.64	6	243.25	242.50	1	1,035	0.10%
2018/11/28	5	240.60	14	240.36	241.00	-9	1,021	-0.88%
2018/11/27	15	235.17	17	232.74	240.00	-2	1,013	-0.20%
2018/11/26	13	228.00	1	229.00	229.00	12	993	1.21%
2018/11/23	2	222.50	21	223.40	224.50	-19	988	-1.92%
2018/11/22	23	228.72	6	226.75	224.00	17	998	1.70%
2018/11/21	3	219.83	4	219.38	219.00	-1	997	-0.10%
2018/11/20	0	0.00	10	220.80	221.00	-10	991	-1.01%
2018/11/19	11	223.00	2	221.00	224.00	9	1,002	0.90%
2018/11/16	4	222.13	3	223.00	220.50	1	1,007	0.10%
2018/11/15	1	220.00	8	222.25	220.50	-7	1,010	-0.69%
2018/11/14	19	222.45	20	221.00	224.00	-1	1,013	-0.10%
2018/11/13	20	214.20	5	211.90	216.50	15	996	1.51%
2018/11/12	2	210.25	3	209.00	211.00	-1	991	-0.10%
2018/11/09	1	210.00	2	207.50	210.00	-1	1,005	-0.10%
2018/11/08	1	208.00	4	212.13	207.50	-3	1,028	-0.29%
2018/11/07	3	207.50	3	209.00	209.50	0	1,050	0.00%
2018/11/06	0	0.00	2	207.00	203.00	-2	1,064	-0.19%
2018/11/02	4	212.13	3	210.67	211.50	1	1,071	0.09%
2018/11/01	5	205.20	6	201.42	207.50	-1	1,064	-0.09%
2018/10/31	9	201.11	2	200.00	203.00	7	1,060	0.66%
2018/10/30	3	194.33	3	194.83	196.50	0	1,062	0.00%
2018/10/29	2	194.50	1	191.00	194.00	1	1,095	0.09%
2018/10/26	1	194.00	3	192.33	190.00	-2	1,157	-0.17%
2018/10/25	16	195.06	7	194.64	195.50	9	1,147	0.78%
2018/10/24	83	202.88	2	201.75	201.50	81	1,157	7.00%
2018/10/23	2	200.75	8	202.44	198.50	-6	1,157	-0.52%
2018/10/22	41	199.51	3	199.67	203.50	38	1,149	3.31%
2018/10/19	1	190.00	6	192.08	196.50	-5	1,144	-0.44%
2018/10/18	3	198.50	6	198.83	196.50	-3	1,147	-0.26%
2018/10/17	7	202.36	12	200.71	199.00	-5	1,181	-0.42%
2018/10/16	8	200.06	4	198.88	198.00	4	1,173	0.34%
2018/10/15	2	198.75	10	197.55	196.00	-8	1,168	-0.68%
2018/10/12	12	200.96	0	0.00	200.50	12	1,153	1.04%
2018/10/11	3	195.33	13	195.88	194.50	-10	1,142	-0.88%
2018/10/09	4	217.38	12	217.75	214.50	-8	1,109	-0.72%
2018/10/08	13	224.46	1	221.50	222.50	12	1,098	1.09%
2018/10/05	5	226.60	9	224.67	225.00	-4	1,103	-0.36%
2018/10/04	10	232.90	64	231.94	232.00	-54	1,089	-4.96%
2018/10/03	14	235.93	16	235.78	234.00	-2	1,086	-0.18%
2018/10/02	13	240.85	8	238.63	238.00	5	1,086	0.46%
2018/10/01	4	244.63	6	243.25	243.50	-2	1,079	-0.19%
2018/09/28	2	245.00	9	244.44	243.00	-7	1,089	-0.64%
2018/09/27	1	244.50	1	244.00	245.00	0	1,089	0.00%
2018/09/26	16	245.09	9	244.94	244.00	7	1,081	0.65%
2018/09/25	10	247.35	14	247.57	245.00	-4	1,103	-0.36%
2018/09/21	11	249.64	4	250.63	249.50	7	1,086	0.64%
2018/09/20	6	245.00	4	244.25	243.50	2	1,073	0.19%
2018/09/19	3	244.17	25	244.06	245.00	-22	1,111	-1.98%
2018/09/18	25	247.44	6	246.83	245.50	19	1,130	1.68%
2018/09/17	5	240.20	28	240.21	241.50	-23	1,127	-2.04%
2018/09/14	37	238.81	26	237.15	241.50	11	1,135	0.97%
2018/09/13	26	235.44	6	234.50	233.50	20	1,142	1.75%
2018/09/12	4	234.25	35	235.00	232.50	-31	1,141	-2.72%
2018/09/11	34	239.18	7	237.71	241.00	27	1,137	2.37%
2018/09/10	16	234.66	16	235.94	233.50	0	1,137	0.00%
2018/09/07	28	243.14	40	243.68	242.00	-12	1,141	-1.05%
2018/09/06	51	251.00	18	250.25	247.50	33	1,122	2.94%
2018/09/05	21	255.21	13	254.58	253.50	8	1,108	0.72%
2018/09/04	3	256.00	6	253.83	255.00	-3	1,120	-0.27%
2018/09/03	13	256.62	12	254.25	253.00	1	1,126	0.09%
2018/08/31	7	257.57	7	254.93	254.00	0	1,128	0.00%
2018/08/30	12	260.67	20	260.13	259.00	-8	1,127	-0.71%
2018/08/29	13	263.42	53	263.25	262.00	-40	1,134	-3.53%
2018/08/28	53	259.84	20	257.18	261.00	33	1,126	2.93%
2018/08/27	25	254.22	14	252.57	255.00	11	1,114	0.99%
2018/08/24	13	253.77	65	253.85	252.50	-52	1,116	-4.66%
2018/08/23	59	255.00	12	253.13	258.50	47	1,118	4.20%
2018/08/22	14	255.18	18	254.31	253.50	-4	1,120	-0.36%
2018/08/21	19	256.71	29	257.17	255.00	-10	1,119	-0.89%
2018/08/20	21	260.29	13	257.88	258.50	8	1,111	0.72%
2018/08/17	10	265.20	19	259.39	258.50	-9	1,114	-0.81%
2018/08/16	9	264.44	49	263.15	263.00	-40	1,134	-3.53%
2018/08/15	54	268.46	75	263.87	268.00	-21	1,130	-1.86%
2018/08/14	152	265.50	58	264.95	264.00	94	1,117	8.41%	大買/
2018/08/13	17	257.06	105	261.15	254.50	-88	1,102	-7.98%	大賣/
2018/08/10	58	267.00	5	264.50	267.00	53	1,094	4.84%
2018/08/09	8	263.00	14	262.71	262.50	-6	1,100	-0.55%
2018/08/08	13	267.81	22	267.68	265.50	-9	1,105	-0.81%
2018/08/07	17	269.41	12	268.13	266.50	5	1,127	0.44%
2018/08/06	17	269.59	24	268.60	269.00	-7	1,145	-0.61%
2018/08/03	56	267.79	113	266.10	269.50	-57	1,147	-4.97%	大賣/
2018/08/02	132	266.94	60	267.15	260.00	72	1,120	6.42%	大買/
2018/08/01	25	254.96	78	252.47	254.00	-53	1,058	-5.01%
2018/07/31	92	253.36	18	251.06	254.00	74	1,056	7.01%
2018/07/30	13	250.81	51	251.25	247.00	-38	1,055	-3.60%
2018/07/27	10	252.15	91	251.50	253.00	-81	1,061	-7.63%
2018/07/26	30	250.57	33	247.76	251.50	-3	1,086	-0.28%
2018/07/25	8	248.25	112	249.03	247.50	-104	1,086	-9.57%	大賣/鉅額交易
2018/07/24	146	247.34	5	250.00	255.50	141	1,065	13.24%	大買/鉅額交易
2018/07/23	5	240.40	15	241.00	240.00	-10	1,035	-0.97%
2018/07/20	7	242.86	8	242.38	242.00	-1	1,047	-0.10%
2018/07/19	5	241.90	19	241.18	240.50	-14	1,055	-1.33%
2018/07/18	18	244.00	18	241.31	240.50	0	1,082	0.00%
2018/07/17	13	241.38	35	237.69	240.00	-22	1,083	-2.03%
2018/07/16	32	238.06	45.1	235.59	238.50	-13.1	1,109	-1.18%
2018/07/13	55	233.63	16	231.03	234.50	39	1,112	3.51%
2018/07/12	18.1	227.39	3	227.00	228.50	15.1	1,123	1.34%
2018/07/11	6	226.42	20	226.33	225.50	-14	1,138	-1.23%
2018/07/10	29	229.52	11	228.41	230.50	18	1,144	1.57%
2018/07/09	18	225.86	8	225.50	225.00	10	1,156	0.86%
2018/07/06	16	226.13	6	225.00	225.00	10	1,173	0.85%
2018/07/05	1	229.00	13	226.42	226.00	-12	1,177	-1.02%
2018/07/04	5	231.80	12	230.42	231.00	-7	1,191	-0.59%
2018/07/03	5	234.20	49	233.51	228.00	-44	1,213	-3.63%
2018/07/02	8	243.69	2	242.50	240.00	6	1,195	0.50%
2018/06/29	7	241.64	10	240.70	241.00	-3	1,194	-0.25%
2018/06/28	19	243.66	27	241.78	238.50	-8	1,188	-0.67%
2018/06/27	26	263.67	12	263.13	263.50	14	1,156	1.21%
2018/06/26	24	263.19	18	261.36	263.00	6	1,141	0.53%
2018/06/25	10	260.90	17	260.15	260.50	-7	1,139	-0.61%
2018/06/22	17	262.85	5	263.70	262.50	12	1,161	1.03%
2018/06/21	3	267.67	30	267.78	266.00	-27	1,193	-2.26%
2018/06/20	49	266.81	5	267.90	270.00	44	1,216	3.62%
2018/06/19	1	266.50	15	267.40	265.00	-14	1,235	-1.13%
2018/06/15	27	266.72	15	266.00	272.00	12	1,236	0.97%
2018/06/14	9	271.11	24	270.17	268.50	-15	1,240	-1.21%
2018/06/13	21	275.07	5	273.40	272.00	16	1,253	1.28%
2018/06/12	4	275.50	11	274.95	273.00	-7	1,257	-0.56%
2018/06/11	6	278.00	3	277.50	276.50	3	1,248	0.24%
2018/06/08	7	281.79	24	281.31	278.00	-17	1,253	-1.36%
2018/06/07	15	282.17	44	279.91	282.00	-29	1,277	-2.27%
2018/06/06	40	281.96	5	279.80	283.00	35	1,285	2.72%
2018/06/05	1	278.00	38	280.57	276.00	-37	1,282	-2.88%
2018/06/04	41	282.11	40	280.83	280.00	1	1,286	0.08%
2018/06/01	54	280.37	34	276.99	278.50	20	1,296	1.54%
2018/05/31	38	279.39	0	0.00	275.50	38	1,300	2.92%
2018/05/30	6	276.25	25	276.26	276.50	-19	1,292	-1.47%
2018/05/29	13	282.54	14	281.18	280.00	-1	1,287	-0.08%
2018/05/28	3	283.50	0	0.00	281.50	3	1,293	0.23%
2018/05/25	5	285.40	56	284.25	283.50	-51	1,301	-3.92%
2018/05/24	78	283.53	11	283.23	286.50	67	1,293	5.18%
2018/05/23	8	280.06	5	278.70	279.00	3	1,273	0.24%
2018/05/22	3	281.67	46	281.30	279.00	-43	1,267	-3.39%
2018/05/21	42	287.44	41	285.87	284.00	1	1,262	0.08%
2018/05/18	30	282.57	24	282.06	283.00	6	1,261	0.48%
2018/05/17	10	286.15	28	285.13	282.50	-18	1,262	-1.43%
2018/05/16	56	283.46	18	282.42	282.00	38	1,253	3.03%
2018/05/15	30	284.23	84	283.51	280.50	-54	1,264	-4.27%
2018/05/14	162	276.40	10	273.35	277.00	152	1,275	11.91%	大買/鉅額交易
2018/05/11	11	268.82	17	268.56	269.00	-6	1,263	-0.47%
2018/05/10	12	267.08	11	265.23	265.00	1	1,251	0.08%
2018/05/09	17	264.91	5	264.40	262.50	12	1,243	0.96%
2018/05/08	8	266.31	32	265.69	264.50	-24	1,253	-1.92%
2018/05/07	43	267.72	10	265.85	269.00	33	1,254	2.63%
2018/05/04	8	260.94	5	259.80	260.00	3	1,247	0.24%
2018/05/03	3	264.17	7	267.00	261.00	-4	1,267	-0.32%
2018/05/02	6	270.67	2	270.75	268.50	4	1,253	0.32%
2018/04/30	1	270.50	10	270.00	269.50	-9	1,280	-0.70%
2018/04/27	11	270.14	1	269.00	270.00	10	1,306	0.77%
2018/04/26	0	0.00	6	277.17	267.50	-6	1,299	-0.46%
2018/04/25	5	272.70	0	0.00	274.00	5	1,290	0.39%
2018/04/24	2	270.25	15	271.87	270.00	-13	1,286	-1.01%
2018/04/23	1	283.50	16	282.38	281.00	-15	1,268	-1.18%
2018/04/20	16	287.28	6	284.25	283.50	10	1,267	0.79%
2018/04/19	11	284.00	23	281.72	282.00	-12	1,237	-0.97%
2018/04/18	18	285.69	2	282.75	281.00	16	1,242	1.29%
2018/04/17	3	286.50	11	284.77	283.00	-8	1,236	-0.65%
2018/04/16	11	290.77	2	289.25	290.50	9	1,241	0.73%
2018/04/13	3	289.83	3	290.17	290.00	0	1,268	0.00%
2018/04/12	2	291.75	4	294.50	292.00	-2	1,318	-0.15%
2018/04/11	2	297.00	16	296.72	296.00	-14	1,304	-1.07%
2018/04/10	11	298.68	10	298.30	294.00	1	1,296	0.08%
2018/04/09	10	301.65	4	300.75	298.00	6	1,287	0.47%
2018/04/03	3	305.67	19	305.63	304.00	-16	1,260	-1.27%
2018/04/02	7	311.14	10	311.30	310.00	-3	1,254	-0.24%
2018/03/31	3	310.83	16	309.78	308.50	-13	1,251	-1.04%
2018/03/30	31	309.23	1	309.00	310.00	30	1,254	2.39%
2018/03/29	2	304.00	0	0.00	303.50	2	1,260	0.16%
2018/03/28	7	307.86	13	308.23	306.00	-6	1,246	-0.48%
2018/03/27	17	317.82	47	316.54	311.00	-30	1,235	-2.43%
2018/03/26	51	311.00	11	306.64	313.50	40	1,206	3.31%
2018/03/23	21	299.62	9	293.22	302.00	12	1,182	1.01%
2018/03/22	3	299.83	20	299.48	295.00	-17	1,154	-1.47%
2018/03/21	3	303.00	10	301.35	301.00	-7	1,129	-0.62%
2018/03/20	2	301.00	12	302.08	300.50	-10	1,134	-0.88%
2018/03/19	51	308.45	10	308.30	307.50	41	1,129	3.63%
2018/03/16	6	303.17	19	301.82	304.00	-13	1,120	-1.16%
2018/03/15	9	304.17	5	300.80	302.50	4	1,127	0.35%
2018/03/14	1	303.50	15	302.83	302.00	-14	1,131	-1.24%
2018/03/13	56	304.68	10	305.20	304.00	46	1,137	4.04%
2018/03/12	16	298.75	7	297.79	298.00	9	1,115	0.81%
2018/03/09	8	295.75	9	292.72	294.00	-1	1,109	-0.09%
2018/03/08	9	294.89	9	292.61	293.00	0	1,113	0.00%
2018/03/07	14	290.04	13	288.62	289.00	1	1,123	0.09%
2018/03/06	8	287.50	4	285.25	284.00	4	1,130	0.35%
2018/03/02	2	287.25	10	287.40	288.00	-8	1,180	-0.68%
2018/03/01	7	291.86	5	290.10	291.00	2	1,219	0.16%
2018/02/27	6	287.83	1	293.00	286.00	5	1,262	0.40%
2018/02/26	4	293.38	3	292.50	292.50	1	1,257	0.08%
2018/02/23	8	294.19	1	293.00	291.00	7	1,266	0.55%
2018/02/22	0	0.00	7	286.00	289.00	-7	1,295	-0.54%
2018/02/21	7	290.79	6	288.75	289.50	1	1,311	0.08%
2018/02/12	1	287.50	1	287.50	285.50	0	1,340	0.00%
2018/02/09	0	0.00	7	284.50	288.00	-7	1,339	-0.52%
2018/02/08	18	287.75	8	287.75	292.00	10	1,334	0.75%
2018/02/07	11	289.00	13	286.88	288.00	-2	1,333	-0.15%
2018/02/06	8	277.50	23	272.35	274.50	-15	1,323	-1.13%
2018/02/05	0	0.00	6	292.42	294.00	-6	1,325	-0.45%
2018/02/02	3	299.17	2	298.50	301.00	1	1,341	0.07%
2018/02/01	2	300.50	1	300.00	301.00	1	1,352	0.07%
2018/01/31	4	299.00	1	299.50	298.00	3	1,358	0.22%
2018/01/30	4	301.50	7	301.00	300.00	-3	1,358	-0.22%
2018/01/29	12	303.79	5	302.90	301.00	7	1,350	0.52%
2018/01/26	1	300.00	3	306.67	302.00	-2	1,351	-0.15%
2018/01/25	0	0.00	8	312.25	310.00	-8	1,343	-0.60%
2018/01/24	14	314.82	40	315.30	314.50	-26	1,355	-1.92%
2018/01/23	33	314.47	2	309.50	316.00	31	1,333	2.33%
2018/01/22	1	307.00	2	307.00	307.00	-1	1,312	-0.08%
2018/01/19	0	0.00	8	308.56	306.50	-8	1,326	-0.60%
2018/01/18	4	310.75	1	309.00	308.50	3	1,329	0.23%
2018/01/17	1	309.00	20	310.23	307.00	-19	1,327	-1.43%
2018/01/16	25	315.44	2	313.25	313.00	23	1,338	1.72%
2018/01/15	2	312.75	0	0.00	311.00	2	1,338	0.15%
2018/01/12	4	317.00	20	318.00	315.50	-16	1,351	-1.18%
2018/01/11	15	320.40	1	318.00	322.00	14	1,343	1.04%
2018/01/10	3	315.33	10	311.75	315.50	-7	1,349	-0.52%
2018/01/09	11	319.64	39	319.51	318.50	-28	1,331	-2.10%
2018/01/08	54	312.47	8	318.94	320.00	46	1,305	3.52%
2018/01/05	2	297.25	2	298.50	296.00	0	1,267	0.00%
2018/01/04	1	302.00	7	301.57	300.50	-6	1,270	-0.47%
2018/01/03	8	299.94	3	299.00	302.00	5	1,281	0.39%
2018/01/02	1	294.50	1	293.50	293.50	0	1,277	0.00%