台積電 (2330)-華南永昌-麻豆券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
1045
漲跌
▼20
漲幅
-1.88%
成交量
25,236張
產業
上市半導體類股
9988人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/12/11	6	1050.05	1.1	1054.91	1045.00	4.8	37,479	0.01%
2024/12/10	3.3	1060.44	1.2	1065.66	1065.00	2.1	37,358	0.01%
2024/12/09	1.2	1070.28	3.2	1073.13	1075.00	-2	37,441	-0.01%
2024/12/06	16.9	1067.96	2.4	1067.29	1065.00	14.5	37,668	0.04%
2024/12/05	1.5	1071.91	12.3	1076.37	1075.00	-10.7	37,563	-0.03%
2024/12/04	0.1	1061.66	18.2	1064.75	1070.00	-18.1	37,548	-0.05%
2024/12/03	6.8	1058.75	15.9	1060.05	1055.00	-9	38,315	-0.02%
2024/12/02	1.1	1034.93	15.2	1027.83	1035.00	-14.1	37,918	-0.04%
2024/11/29	16.8	998.75	5	1005.00	996.00	11.8	37,709	0.03%
2024/11/28	14.7	999.34	6.3	999.32	1005.00	8.4	38,106	0.02%
2024/11/27	27.1	1008.49	0.3	1010.36	1000.00	26.8	38,269	0.07%
2024/11/26	28.2	1015.33	0.2	1015.00	1010.00	28	38,268	0.07%
2024/11/25	6.5	1038.42	4	1035.00	1030.00	2.5	38,127	0.01%
2024/11/22	2.2	1042.35	21.3	1040.76	1040.00	-19.1	37,719	-0.05%
2024/11/21	14.7	1018.80	6	1018.33	1010.00	8.7	37,759	0.02%
2024/11/20	9.8	1034.06	1	1039.92	1025.00	8.8	37,476	0.02%
2024/11/19	9.7	1042.38	1.1	1044.20	1040.00	8.6	37,375	0.02%
2024/11/18	4.8	1023.38	0.1	1025.00	1025.00	4.7	37,370	0.01%
2024/11/15	8.3	1036.45	3.1	1036.88	1035.00	5.2	37,195	0.01%
2024/11/14	10.8	1030.62	1.6	1034.98	1035.00	9.2	37,350	0.02%
2024/11/13	24.1	1044.26	0.1	1048.21	1035.00	23.9	36,930	0.06%
2024/11/12	20.5	1057.63	6.8	1055.37	1050.00	13.7	36,842	0.04%
2024/11/11	14.4	1074.10	4.7	1082.14	1085.00	9.7	36,421	0.03%
2024/11/08	7.1	1085.00	18.3	1086.57	1090.00	-11.2	36,481	-0.03%
2024/11/07	2.4	1058.22	5.2	1070.41	1065.00	-2.7	36,690	-0.01%
2024/11/06	7.4	1059.86	36.6	1070.73	1060.00	-29.2	36,593	-0.08%
2024/11/05	3.6	1043.77	4.4	1047.32	1050.00	-0.8	36,656	0.00%
2024/11/04	2.5	1037.87	10.6	1039.91	1040.00	-8.1	37,830	-0.02%
2024/11/01	10.4	1015.18	6.2	1011.70	1025.00	4.2	39,778	0.01%
2024/10/30	9.9	1037.86	3.5	1047.22	1030.00	6.4	40,135	0.02%
2024/10/29	10.2	1030.47	4.4	1036.29	1040.00	5.8	40,287	0.01%
2024/10/28	15.7	1066.33	1.2	1077.55	1050.00	14.5	40,195	0.04%
2024/10/25	3.2	1066.57	2.1	1067.36	1065.00	1.1	40,223	0.00%
2024/10/24	22.2	1068.06	4.4	1065.36	1060.00	17.7	40,536	0.04%
2024/10/23	8.4	1063.12	3.4	1064.86	1060.00	5	41,265	0.01%
2024/10/22	10.2	1067.77	2.4	1070.51	1075.00	7.8	41,527	0.02%
2024/10/21	2.5	1087.66	5.8	1089.08	1085.00	-3.4	42,222	-0.01%
2024/10/18	22.1	1092.97	43.1	1090.24	1085.00	-21	43,152	-0.05%
2024/10/17	6.7	1037.09	1.4	1040.95	1035.00	5.2	43,102	0.01%
2024/10/16	16.4	1048.16	6.3	1046.85	1045.00	10.2	43,099	0.02%
2024/10/15	3.7	1066.26	14.1	1067.68	1070.00	-10.4	42,757	-0.02%
2024/10/14	8.2	1043.76	12.6	1048.26	1045.00	-4.3	42,683	-0.01%
2024/10/11	3.1	1046.59	16	1043.33	1045.00	-13	43,218	-0.03%
2024/10/09	2.7	1025.04	13.6	1028.53	1020.00	-10.8	43,195	-0.03%
2024/10/08	0.6	999.29	5.7	1007.05	1010.00	-5.1	43,182	-0.01%
2024/10/07	2.5	1002.48	32	1000.93	1005.00	-29.5	43,441	-0.07%
2024/10/04	5.9	974.90	18.5	976.47	977.00	-12.5	43,449	-0.03%
2024/10/01	5.2	969.49	4.3	972.63	972.00	0.9	43,099	0.00%
2024/09/30	34.5	975.53	6.9	984.93	957.00	27.6	43,350	0.06%
2024/09/27	2.6	1017.56	3.2	1015.21	1000.00	-0.6	42,726	0.00%
2024/09/26	0	1009.69	14.6	1011.49	1015.00	-14.6	42,554	-0.03%
2024/09/25	4.3	999.60	32.8	999.54	1005.00	-28.5	42,252	-0.07%
2024/09/24	3.4	978.96	20	982.13	987.00	-16.6	42,250	-0.04%
2024/09/23	2.2	972.47	6.4	974.36	977.00	-4.2	42,467	-0.01%
2024/09/20	2.2	975.77	61.7	976.20	973.00	-59.5	42,975	-0.14%
2024/09/19	12.1	940.82	13.6	951.93	960.00	-1.5	42,929	0.00%
2024/09/18	5.7	938.94	2.8	941.07	941.00	2.8	43,489	0.01%
2024/09/16	1.3	945.94	10.3	943.06	947.00	-9	44,488	-0.02%
2024/09/13	9.1	947.50	13.4	944.32	947.00	-4.3	45,065	-0.01%
2024/09/12	0.1	937.44	14	936.17	940.00	-13.8	45,846	-0.03%
2024/09/11	16.4	902.48	0	903.47	901.00	16.4	45,819	0.04%
2024/09/10	4.3	907.11	5.2	907.49	904.00	-0.9	45,957	0.00%
2024/09/09	12.3	895.46	3.1	898.63	899.00	9.2	46,040	0.02%
2024/09/06	2.2	913.12	1.4	910.25	918.00	0.7	46,372	0.00%
2024/09/05	3.6	907.88	8.9	909.39	902.00	-5.3	46,766	-0.01%
2024/09/04	38.7	896.14	14.6	898.74	889.00	24.1	47,061	0.05%
2024/09/03	5	943.00	2.1	940.10	940.00	2.9	46,422	0.01%
2024/09/02	7.4	947.68	2.5	947.62	948.00	4.9	47,144	0.01%
2024/08/30	6.3	944.25	2.5	950.37	944.00	3.8	47,366	0.01%
2024/08/29	39.7	942.34	0	0.00	943.00	39.7	46,772	0.08%
2024/08/28	8.4	948.16	20.7	959.26	964.00	-12.4	46,519	-0.03%
2024/08/27	9	942.78	5.7	942.01	942.00	3.3	47,291	0.01%
2024/08/26	6.6	951.01	0.1	951.65	950.00	6.5	47,613	0.01%
2024/08/23	8	946.24	3.8	948.42	949.00	4.2	47,753	0.01%
2024/08/22	25.8	952.00	3.7	956.36	951.00	22	47,715	0.05%
2024/08/21	12.4	960.95	12.4	958.22	958.00	0	47,755	0.00%
2024/08/20	9.2	972.18	6.2	970.91	973.00	3	47,827	0.01%
2024/08/19	0.3	968.39	4.9	969.29	973.00	-4.6	48,047	-0.01%
2024/08/16	0.9	964.92	28	963.42	969.00	-27	48,302	-0.06%
2024/08/15	16.6	944.35	0.2	943.97	943.00	16.4	47,896	0.03%
2024/08/14	4.7	950.36	10.5	950.68	948.00	-5.9	48,052	-0.01%
2024/08/13	4.4	941.09	2.9	939.99	941.00	1.5	47,876	0.00%
2024/08/12	10.6	940.89	20.1	942.24	940.00	-9.5	48,179	-0.02%
2024/08/09	6.3	928.30	30.5	928.49	934.00	-24.2	48,197	-0.05%
2024/08/08	16.3	896.73	9.7	896.71	896.00	6.5	47,853	0.01%
2024/08/07	24.5	907.09	22.9	905.36	920.00	1.6	47,797	0.00%
2024/08/06	14	869.68	74	867.56	880.00	-60	47,229	-0.13%
2024/08/05	73.5	838.28	23	834.36	815.00	50.5	45,881	0.11%
2024/08/02	73.1	913.93	30.9	915.03	903.00	42.2	43,850	0.10%
2024/08/01	1.4	963.11	35	961.13	960.00	-33.6	43,151	-0.08%
2024/07/31	12.2	933.53	0.4	936.41	934.00	11.8	42,905	0.03%
2024/07/30	14.3	937.02	3.1	940.55	940.00	11.3	42,739	0.03%
2024/07/29	14.4	944.29	12.5	942.41	944.00	1.9	42,718	0.00%
2024/07/26	39.4	925.59	7.4	924.56	924.00	32	42,689	0.07%
2024/07/23	15.8	964.16	12.4	965.99	979.00	3.4	41,768	0.01%
2024/07/22	29	949.30	10.6	948.29	939.00	18.4	41,526	0.04%
2024/07/19	63.3	983.64	17.5	984.06	970.00	45.8	40,620	0.11%
2024/07/18	34.5	994.51	30	995.16	1005.00	4.4	39,739	0.01%
2024/07/17	23.4	1029.30	1.5	1039.84	1030.00	21.9	38,880	0.06%
2024/07/16	7.2	1051.50	3.1	1053.22	1055.00	4.1	38,755	0.01%
2024/07/15	8.8	1037.57	1.3	1043.95	1040.00	7.5	40,401	0.02%
2024/07/12	52.7	1036.70	4.2	1030.38	1040.00	48.5	40,488	0.12%
2024/07/11	3.6	1068.01	11.3	1066.05	1080.00	-7.8	39,914	-0.02%
2024/07/10	11	1030.89	3.1	1038.11	1045.00	7.9	40,045	0.02%
2024/07/09	16.6	1039.22	2.4	1037.17	1040.00	14.3	39,924	0.04%
2024/07/08	4.1	1030.30	7.6	1040.20	1035.00	-3.6	39,676	-0.01%
2024/07/05	6.7	1003.51	0.4	1005.07	1005.00	6.3	39,427	0.02%
2024/07/04	10.8	1001.17	29.3	1002.53	1005.00	-18.6	39,553	-0.05%
2024/07/03	0.2	971.60	13.8	972.80	979.00	-13.6	39,802	-0.03%
2024/07/02	3.6	961.55	0.3	966.85	960.00	3.3	39,938	0.01%
2024/07/01	1.3	974.72	11.7	971.94	968.00	-10.4	40,029	-0.03%
2024/06/28	3.2	961.91	11	966.07	966.00	-7.8	40,330	-0.02%
2024/06/27	4.6	954.47	1.3	960.19	960.00	3.3	40,028	0.01%
2024/06/26	7.7	955.25	7.7	957.31	960.00	0	39,672	0.00%
2024/06/25	12.2	931.17	5.7	929.57	945.00	6.5	39,377	0.02%
2024/06/24	45.1	947.04	12.3	948.10	940.00	32.8	38,734	0.08%
2024/06/21	30.1	966.39	5.5	969.66	970.00	24.5	38,312	0.06%
2024/06/20	14.2	975.27	9.1	978.85	981.00	5.1	37,171	0.01%
2024/06/19	15.8	970.61	27	968.61	981.00	-11.2	36,878	-0.03%
2024/06/18	3.3	944.17	13.4	945.12	943.00	-10.1	36,442	-0.03%
2024/06/17	10.4	920.18	2.2	921.93	921.00	8.2	36,499	0.02%
2024/06/14	3.8	913.85	2.1	915.30	922.00	1.7	36,563	0.00%
2024/06/13	20.1	919.94	6.2	921.84	919.00	13.8	36,649	0.04%
2024/06/12	8.1	902.89	15.3	903.43	909.00	-7.2	36,940	-0.02%
2024/06/11	12	891.40	2.5	891.37	883.00	9.5	36,839	0.03%
2024/06/07	8.8	882.28	1.2	880.39	879.00	7.7	36,647	0.02%
2024/06/06	4.6	894.38	41.1	892.48	894.00	-36.5	36,931	-0.10%
2024/06/05	7.9	847.78	10.4	850.54	854.00	-2.5	36,962	-0.01%
2024/06/04	7.5	841.56	3.1	840.04	839.00	4.4	37,879	0.01%
2024/06/03	5.4	844.51	15.7	847.13	846.00	-10.3	38,604	-0.03%
2024/05/31	14.9	834.58	2.3	832.56	821.00	12.6	38,859	0.03%
2024/05/30	33	843.43	7.8	842.77	838.00	25.2	38,642	0.07%
2024/05/29	13.6	859.48	6.1	860.34	857.00	7.5	39,487	0.02%
2024/05/28	6.3	866.24	2.2	870.41	865.00	4.1	39,320	0.01%
2024/05/27	8	869.18	3	875.64	869.00	4.9	39,804	0.01%
2024/05/24	11.7	866.48	2.3	869.90	867.00	9.4	39,909	0.02%
2024/05/23	3.7	874.11	13	874.78	875.00	-9.3	39,820	-0.02%
2024/05/22	3.4	857.81	17	856.28	864.00	-13.7	39,973	-0.03%
2024/05/21	1.7	838.46	3	839.67	841.00	-1.3	39,914	0.00%
2024/05/20	5.4	830.89	3.1	829.90	835.00	2.3	40,095	0.01%
2024/05/17	8.9	837.24	3	840.38	835.00	5.9	40,117	0.01%
2024/05/16	8.2	844.69	15.8	848.61	841.00	-7.6	40,253	-0.02%
2024/05/15	3.1	839.35	17	839.59	839.00	-14	40,258	-0.03%
2024/05/14	2.1	816.95	8.4	820.98	825.00	-6.3	41,481	-0.02%
2024/05/13	3.1	821.94	22	821.12	819.00	-19	41,736	-0.05%
2024/05/10	1.1	800.96	5.7	804.54	802.00	-4.6	41,595	-0.01%
2024/05/09	2.1	799.94	0.3	799.14	796.00	1.8	41,926	0.00%
2024/05/08	0.1	795.38	6.7	800.00	802.00	-6.6	42,249	-0.02%
2024/05/07	0	796.28	11.1	795.44	800.00	-11	42,488	-0.03%
2024/05/06	2	788.98	9	790.58	786.00	-6.9	42,386	-0.02%
2024/05/03	4.4	778.54	6.5	781.15	780.00	-2.1	42,528	0.00%
2024/05/02	14.8	777.47	1.3	782.73	772.00	13.6	42,896	0.03%
2024/04/30	1.1	799.50	6.3	799.69	790.00	-5.2	42,664	-0.01%
2024/04/29	0.1	790.74	8.9	792.31	795.00	-8.8	42,697	-0.02%
2024/04/26	7.3	787.84	16.4	785.30	782.00	-9.1	43,335	-0.02%
2024/04/25	13.5	769.06	1.2	769.60	766.00	12.3	45,474	0.03%
2024/04/24	3.9	780.23	17	777.13	783.00	-13.1	45,451	-0.03%
2024/04/23	6.8	756.14	12.1	755.99	754.00	-5.3	45,504	-0.01%
2024/04/22	14.6	750.13	1.6	749.61	742.00	12.9	45,451	0.03%
2024/04/19	80.5	759.35	16.5	751.76	750.00	64	45,029	0.14%
2024/04/18	7.4	796.71	2.2	804.88	804.00	5.3	43,123	0.01%
2024/04/17	10	801.60	2.1	802.64	804.00	7.8	42,797	0.02%
2024/04/16	18.1	791.73	15	794.05	788.00	3	42,440	0.01%
2024/04/15	14.9	807.90	3.1	807.94	806.00	11.8	41,990	0.03%
2024/04/12	6.7	820.91	0.2	821.06	818.00	6.6	41,638	0.02%
2024/04/11	9	813.20	1.3	817.01	820.00	7.7	41,415	0.02%
2024/04/10	5	813.80	0.1	815.30	815.00	4.9	41,251	0.01%
2024/04/09	4.5	814.64	30.2	810.53	819.00	-25.7	41,412	-0.06%
2024/04/08	4.4	784.95	2.2	789.29	783.00	2.2	40,900	0.01%
2024/04/03	3.6	781.82	0.5	784.00	780.00	3.1	40,670	0.01%
2024/04/02	2.1	786.99	15.9	786.36	790.00	-13.9	40,580	-0.03%
2024/04/01	10.4	772.86	4.1	774.55	770.00	6.3	40,503	0.02%
2024/03/29	4.1	774.31	4.4	778.14	779.00	-0.3	40,421	0.00%
2024/03/28	10.6	771.46	3.3	771.70	769.00	7.4	40,274	0.02%
2024/03/27	1.1	782.84	0	0.00	779.00	1.1	40,132	0.00%
2024/03/26	5.5	783.16	6.7	788.33	782.00	-1.2	40,235	0.00%
2024/03/25	5.1	782.41	2.3	780.44	780.00	2.8	40,186	0.01%
2024/03/22	11.2	780.12	4.3	785.65	785.00	6.9	40,326	0.02%
2024/03/21	1.3	781.43	22.7	777.40	784.00	-21.3	40,250	-0.05%
2024/03/20	9.8	759.47	2.1	758.15	758.00	7.8	40,390	0.02%
2024/03/19	6.2	759.22	1.1	761.25	762.00	5.1	40,358	0.01%
2024/03/18	26.6	756.03	3.3	759.66	764.00	23.3	40,239	0.06%
2024/03/15	28.9	766.80	6.3	765.19	753.00	22.6	40,003	0.06%
2024/03/14	2.8	777.23	3.6	780.41	784.00	-0.8	39,238	0.00%
2024/03/13	2.9	780.81	8.3	780.50	779.00	-5.4	39,097	-0.01%
2024/03/12	12.6	759.32	7.4	767.57	770.00	5.2	38,832	0.01%
2024/03/11	29.3	766.86	12.9	765.21	766.00	16.4	38,223	0.04%
2024/03/08	17.8	786.22	25.2	785.40	784.00	-7.5	37,515	-0.02%
2024/03/07	10.4	762.53	31.6	762.19	760.00	-21.2	36,513	-0.06%
2024/03/06	7.2	726.52	6.4	735.18	735.00	0.8	35,786	0.00%
2024/03/05	4.3	730.88	21.5	734.14	730.00	-17.2	35,845	-0.05%
2024/03/04	1.3	722.54	59.5	718.85	725.00	-58.2	35,187	-0.17%
2024/03/01	3.5	689.67	1.1	690.96	689.00	2.4	34,147	0.01%
2024/02/29	16.4	690.51	8.6	694.18	690.00	7.8	34,066	0.02%
2024/02/27	0.8	695.83	2	699.99	698.00	-1.2	33,328	0.00%
2024/02/26	2.3	698.76	0.1	697.77	698.00	2.3	33,020	0.01%
2024/02/23	0.4	697.66	15.7	699.87	697.00	-15.3	32,906	-0.05%
2024/02/22	1.6	687.19	10.1	690.74	692.00	-8.6	32,731	-0.03%
2024/02/21	5	679.79	0.6	680.36	681.00	4.4	32,546	0.01%
2024/02/20	6.6	682.78	5.8	685.85	687.00	0.8	32,404	0.00%
2024/02/19	6.3	679.69	4	680.15	678.00	2.3	32,373	0.01%
2024/02/16	10.4	688.78	3.8	687.43	683.00	6.7	32,637	0.02%
2024/02/15	10.4	702.11	94.4	698.95	697.00	-83.9	32,260	-0.26%
2024/02/05	0.1	643.22	35.4	644.05	646.00	-35.4	31,111	-0.11%
2024/02/02	2.4	631.23	7.2	631.52	635.00	-4.8	30,594	-0.02%
2024/02/01	11.3	622.02	0	0.00	628.00	11.3	30,374	0.04%
2024/01/31	23.4	631.46	26.9	631.31	628.00	-3.5	29,881	-0.01%
2024/01/30	4.3	643.29	2.2	645.46	642.00	2	29,440	0.01%
2024/01/29	20.1	646.04	7.9	645.99	648.00	12.3	29,324	0.04%
2024/01/26	3.1	641.36	6.3	643.61	644.00	-3.2	29,119	-0.01%
2024/01/25	0.2	638.36	69.2	638.90	642.00	-69	28,924	-0.24%
2024/01/24	1	627.00	1.3	628.25	627.00	-0.2	28,285	0.00%
2024/01/23	1.3	625.75	5.3	626.56	628.00	-4.1	28,269	-0.01%
2024/01/22	5.9	627.35	9.8	627.18	626.00	-3.9	27,943	-0.01%
2024/01/19	6.3	619.66	162.6	620.41	626.00	-156.3	27,121	-0.58%	大賣/鉅額交易
2024/01/18	4	590.00	31.9	587.14	588.00	-27.9	24,908	-0.11%
2024/01/17	0.4	580.27	13.2	581.22	581.00	-12.8	24,732	-0.05%
2024/01/16	23.4	581.16	5.3	581.85	580.00	18.1	24,272	0.07%
2024/01/15	2	588.50	10.1	588.54	586.00	-8.1	24,197	-0.03%
2024/01/12	1.2	583.21	3.3	583.90	584.00	-2.2	24,611	-0.01%
2024/01/11	0.4	586.04	8.3	587.37	586.00	-7.9	24,717	-0.03%
2024/01/10	3.1	584.55	6.3	583.03	584.00	-3.2	24,757	-0.01%
2024/01/09	6.2	585.93	22.9	586.43	586.00	-16.7	24,846	-0.07%
2024/01/08	0.1	582.00	8.7	583.12	583.00	-8.6	24,802	-0.03%
2024/01/05	7.2	576.62	3	577.32	576.00	4.2	25,025	0.02%
2024/01/04	1	579.00	0.1	579.00	580.00	1	25,291	0.00%
2024/01/03	39.7	580.05	2.6	578.88	578.00	37.1	25,813	0.14%
2024/01/02	1.6	590.10	19.1	590.00	593.00	-17.5	25,450	-0.07%
2023/12/29	1.1	591.96	6.7	592.15	593.00	-5.6	25,432	-0.02%
2023/12/28	0.3	590.21	8.7	591.18	593.00	-8.4	25,597	-0.03%
2023/12/27	1.1	589.88	32.8	589.67	592.00	-31.7	25,414	-0.12%
2023/12/26	0.1	584.12	13.9	584.42	586.00	-13.8	25,282	-0.05%
2023/12/25	6.2	581.35	8.2	582.88	581.00	-2.1	25,343	-0.01%
2023/12/22	0	580.00	6.2	581.77	582.00	-6.2	25,464	-0.02%
2023/12/21	15.4	576.46	1.3	576.21	577.00	14.2	25,591	0.06%
2023/12/20	7.4	584.94	3.2	584.68	585.00	4.2	25,461	0.02%
2023/12/19	4.4	582.09	73	587.78	585.00	-68.6	25,310	-0.27%
2023/12/18	11.3	580.53	13.6	581.80	585.00	-2.3	25,370	-0.01%
2023/12/15	1.1	585.67	29.8	585.00	585.00	-28.7	25,345	-0.11%
2023/12/14	12.2	579.23	36.8	580.69	582.00	-24.5	24,755	-0.10%
2023/12/13	1.6	576.40	0	578.00	577.00	1.6	24,710	0.01%
2023/12/12	2.2	578.89	1.4	578.12	578.00	0.7	25,035	0.00%
2023/12/11	2	572.49	0.1	573.38	574.00	1.9	24,831	0.01%
2023/12/08	0.1	571.93	11.2	573.96	570.00	-11.1	24,645	-0.05%
2023/12/07	14.5	567.23	0	0.00	566.00	14.5	24,353	0.06%
2023/12/06	6.2	571.16	5	574.00	570.00	1.2	24,250	0.00%
2023/12/05	17.1	568.42	0.2	570.00	570.00	16.9	24,146	0.07%
2023/12/04	15.2	574.13	2.3	573.65	574.00	12.9	24,120	0.05%
2023/12/01	17	578.17	5.5	576.99	579.00	11.5	23,907	0.05%
2023/11/30	13.1	573.69	7	573.86	577.00	6.1	23,643	0.03%
2023/11/29	2.1	573.02	10.1	573.99	574.00	-8	23,015	-0.03%
2023/11/28	15.5	567.00	5.1	568.07	575.00	10.5	22,828	0.05%
2023/11/27	10.2	570.01	1.3	568.40	568.00	8.9	23,063	0.04%
2023/11/24	0.1	575.52	2.2	575.08	575.00	-2.1	23,006	-0.01%
2023/11/23	4.4	575.74	2.1	575.95	578.00	2.3	23,014	0.01%
2023/11/22	18.4	576.06	0.1	577.00	577.00	18.3	22,923	0.08%
2023/11/21	5.2	582.95	42.8	584.15	585.00	-37.5	22,959	-0.16%
2023/11/20	1.6	575.41	2.6	576.02	577.00	-1.1	22,748	0.00%
2023/11/17	7.2	581.05	9.1	582.66	580.00	-1.9	22,725	-0.01%
2023/11/16	8.2	579.99	18	580.69	583.00	-9.8	22,602	-0.04%
2023/11/15	6.2	578.91	61.8	580.30	581.00	-55.7	22,408	-0.25%
2023/11/14	4	573.74	11.9	573.73	572.00	-7.8	21,864	-0.04%
2023/11/13	10.1	576.65	38.1	574.42	571.00	-28	21,885	-0.13%
2023/11/10	17.1	556.40	9.2	557.30	557.00	7.9	21,625	0.04%
2023/11/09	0.1	554.34	4.2	556.66	557.00	-4.1	21,644	-0.02%
2023/11/08	0.1	555.07	3.3	553.81	556.00	-3.1	21,773	-0.01%
2023/11/07	2	553.99	11.7	553.87	555.00	-9.7	21,811	-0.04%
2023/11/06	1.3	553.21	48.1	554.67	550.00	-46.8	21,863	-0.21%
2023/11/03	2.1	545.57	3.3	547.40	549.00	-1.3	21,616	-0.01%
2023/11/02	1	535.05	20.9	541.32	547.00	-19.8	21,676	-0.09%
2023/11/01	4.3	528.85	0	530.00	528.00	4.2	21,426	0.02%
2023/10/31	12.7	529.51	2	529.00	529.00	10.7	21,637	0.05%
2023/10/30	18.2	530.52	0	0.00	532.00	18.2	21,635	0.08%
2023/10/27	8.3	534.46	2	533.00	533.00	6.3	21,549	0.03%
2023/10/26	13.9	532.46	1.2	531.39	531.00	12.8	21,691	0.06%
2023/10/25	6.1	546.98	2.3	548.30	544.00	3.8	21,530	0.02%
2023/10/24	0.1	544.58	0	0.00	544.00	0.1	21,458	0.00%
2023/10/23	10.3	545.23	0.3	545.00	544.00	10	21,430	0.05%
2023/10/20	1	548.14	24.8	552.27	556.00	-23.8	21,377	-0.11%
2023/10/19	11	545.00	2.1	546.40	546.00	8.9	21,032	0.04%
2023/10/18	12.1	543.81	1.2	541.42	540.00	10.9	21,428	0.05%
2023/10/17	2.1	549.98	4.3	549.56	551.00	-2.3	21,240	-0.01%
2023/10/16	10.2	543.71	6.2	544.00	545.00	4.1	21,309	0.02%
2023/10/13	1	551.96	15.2	551.93	553.00	-14.1	21,326	-0.07%
2023/10/12	2.1	547.40	28	548.74	550.00	-26	21,037	-0.12%
2023/10/11	1	542.00	22.4	542.49	544.00	-21.4	20,854	-0.10%
2023/10/06	0	0.00	11.1	531.55	532.00	-11.1	20,500	-0.05%
2023/10/05	0.5	524.00	2.2	527.95	528.00	-1.7	20,505	-0.01%
2023/10/04	10	520.77	0	0.00	520.00	10	20,386	0.05%
2023/10/03	2.2	529.15	0	0.00	529.00	2.2	20,221	0.01%
2023/10/02	0.4	532.76	5.2	531.18	533.00	-4.8	20,293	-0.02%
2023/09/28	4.4	522.26	1.4	523.25	523.00	3	20,345	0.01%
2023/09/27	10.1	520.60	0.8	519.97	522.00	9.3	20,265	0.05%
2023/09/26	15.1	521.09	2.2	519.22	519.00	12.9	20,271	0.06%
2023/09/25	5.6	524.58	0.2	527.00	525.00	5.5	20,079	0.03%
2023/09/22	15.8	523.09	2	523.02	522.00	13.8	20,171	0.07%
2023/09/21	25.6	528.25	1.2	527.17	527.00	24.4	19,970	0.12%
2023/09/20	86.7	536.75	2.2	536.09	535.00	84.5	19,742	0.43%
2023/09/19	20.2	538.83	0	0.00	538.00	20.2	19,690	0.10%
2023/09/18	39.2	542.86	0	0.00	540.00	39.2	19,827	0.20%
2023/09/15	1.6	550.44	5.7	553.14	558.00	-4.2	19,578	-0.02%
2023/09/14	3.3	547.93	11.7	547.60	550.00	-8.4	19,139	-0.04%
2023/09/13	8.2	543.12	3	545.67	541.00	5.2	19,092	0.03%
2023/09/12	1.2	537.99	0.1	542.43	544.00	1.1	19,458	0.01%
2023/09/11	7.4	537.19	2	536.00	536.00	5.4	19,647	0.03%
2023/09/08	11.2	537.80	0	0.00	539.00	11.2	19,796	0.06%
2023/09/07	13.5	544.26	0.1	546.00	542.00	13.4	20,476	0.07%
2023/09/06	6	551.00	0	553.00	550.00	6	20,571	0.03%
2023/09/05	0.2	552.00	2.3	552.15	552.00	-2.1	20,653	-0.01%
2023/09/04	0	552.00	4.8	554.32	557.00	-4.8	20,834	-0.02%
2023/09/01	2.4	548.17	3.1	549.02	548.00	-0.7	21,135	0.00%
2023/08/31	5.2	549.63	1	549.00	549.00	4.2	21,244	0.02%
2023/08/30	0.1	557.67	7.2	558.28	555.00	-7.2	20,850	-0.03%
2023/08/29	0.2	550.00	0.1	550.18	552.00	0.1	21,101	0.00%
2023/08/28	1.1	547.45	2.1	550.05	549.00	-0.9	21,334	0.00%
2023/08/25	18.1	548.03	4	547.75	546.00	14.1	22,536	0.06%
2023/08/24	3.2	561.06	15.7	561.50	564.00	-12.5	22,803	-0.05%
2023/08/23	0	549.00	5.4	549.96	552.00	-5.4	23,325	-0.02%
2023/08/22	9.1	541.31	5.1	540.98	541.00	4	24,576	0.02%
2023/08/21	1.8	535.38	1	534.09	537.00	0.8	25,396	0.00%
2023/08/18	5.3	540.50	3	540.00	539.00	2.3	25,437	0.01%
2023/08/17	3.8	542.99	0.7	542.00	544.00	3	25,471	0.01%
2023/08/16	11	537.52	1	541.00	542.00	10	25,376	0.04%
2023/08/15	3.6	541.59	0.4	542.72	542.00	3.3	25,440	0.01%
2023/08/14	6.5	539.12	1.4	539.51	541.00	5.1	25,923	0.02%
2023/08/11	15.6	548.95	2	549.00	546.00	13.6	26,265	0.05%
2023/08/10	4.5	551.58	2.1	552.02	551.00	2.4	26,324	0.01%
2023/08/09	3.6	553.31	0.1	554.51	554.00	3.6	26,248	0.01%
2023/08/08	14.2	552.77	8	553.13	552.00	6.2	26,315	0.02%
2023/08/07	1.4	558.59	1.1	560.04	558.00	0.3	26,222	0.00%
2023/08/04	12.2	554.40	2	554.00	554.00	10.2	26,296	0.04%
2023/08/02	8.7	560.23	6.7	559.17	561.00	2	26,129	0.01%
2023/08/01	0	0.00	5	565.40	567.00	-5	25,890	-0.02%
2023/07/31	5.7	561.42	4	566.50	565.00	1.7	25,744	0.01%
2023/07/28	2.1	569.01	5.1	571.15	567.00	-3	25,560	-0.01%
2023/07/27	5	568.00	4.4	568.53	569.00	0.6	25,440	0.00%
2023/07/26	2.2	567.75	11.1	568.46	566.00	-8.9	25,492	-0.03%
2023/07/25	4.3	566.70	13.8	563.78	569.00	-9.5	25,684	-0.04%
2023/07/24	12.1	558.47	5.1	560.98	558.00	7	25,850	0.03%
2023/07/21	43.6	559.68	2.1	560.48	560.00	41.5	25,950	0.16%
2023/07/20	4.2	580.23	0.1	580.00	579.00	4.1	25,786	0.02%
2023/07/19	14.4	582.14	5.5	583.33	581.00	8.9	25,816	0.03%
2023/07/18	9.7	582.96	4	583.50	581.00	5.7	25,858	0.02%
2023/07/17	3.1	588.64	1.2	588.83	591.00	1.9	25,796	0.01%
2023/07/14	0	589.00	17.5	588.93	591.00	-17.5	25,918	-0.07%
2023/07/13	0	587.00	16.6	587.36	585.00	-16.6	25,786	-0.06%
2023/07/12	6.1	574.04	2.2	576.93	578.00	3.9	25,606	0.02%
2023/07/11	0	573.00	6.6	575.20	577.00	-6.6	25,648	-0.03%
2023/07/10	6.1	568.18	3.1	569.69	565.00	3	25,775	0.01%
2023/07/07	8.2	567.61	1.1	569.96	565.00	7.2	25,865	0.03%
2023/07/06	22.7	570.04	7	566.00	565.00	15.7	25,930	0.06%
2023/07/05	3.2	581.06	1	582.00	582.00	2.2	25,578	0.01%
2023/07/04	0.6	581.18	5.4	583.30	585.00	-4.8	25,472	-0.02%
2023/07/03	5.1	578.59	2.2	577.50	579.00	2.9	25,609	0.01%
2023/06/30	5	570.40	1.4	574.27	576.00	3.6	25,755	0.01%
2023/06/29	0.3	573.24	0.3	575.35	573.00	0	25,697	0.00%
2023/06/28	3.5	572.31	0	575.00	574.00	3.4	25,703	0.01%
2023/06/27	3.3	572.72	8	573.75	572.00	-4.7	25,687	-0.02%
2023/06/26	13.3	575.93	0.3	576.00	574.00	13	25,597	0.05%
2023/06/21	14	578.86	4.7	583.43	581.00	9.4	25,510	0.04%
2023/06/20	6.1	580.35	3.1	580.51	583.00	2.9	25,594	0.01%
2023/06/19	6.1	583.99	0.6	583.55	583.00	5.5	26,029	0.02%
2023/06/16	7.2	585.44	0.6	585.93	589.00	6.7	26,095	0.03%
2023/06/15	1.6	589.31	3.9	589.66	591.00	-2.3	25,657	-0.01%
2023/06/14	3.8	589.12	6.1	588.36	590.00	-2.3	25,753	-0.01%
2023/06/13	1.5	591.60	42.6	591.38	593.00	-41.1	25,726	-0.16%
2023/06/12	0	0.00	23.4	572.94	574.00	-23.4	25,178	-0.09%
2023/06/09	0	0.00	3.2	564.59	565.00	-3.2	25,079	-0.01%
2023/06/08	5.8	559.91	2.4	558.50	559.00	3.4	25,120	0.01%
2023/06/07	6	563.00	11.5	565.46	568.00	-5.5	25,136	-0.02%
2023/06/06	2	558.00	8.2	558.62	560.00	-6.2	25,036	-0.02%
2023/06/05	5.6	556.48	2.4	556.42	555.00	3.2	25,107	0.01%
2023/06/02	6.1	562.12	16.6	560.47	562.00	-10.6	25,241	-0.04%
2023/06/01	5.2	551.19	2.1	550.58	551.00	3	25,103	0.01%
2023/05/31	7.4	557.57	9.3	558.54	558.00	-1.9	25,083	-0.01%
2023/05/30	0.1	564.00	3.7	566.64	566.00	-3.6	24,007	-0.01%
2023/05/29	10.2	567.88	17.8	570.28	568.00	-7.6	23,997	-0.03%
2023/05/26	10.2	565.57	127.9	565.07	566.00	-117.7	23,782	-0.49%	大賣/鉅額交易
2023/05/25	7.2	540.83	51.8	540.16	543.00	-44.6	22,609	-0.20%
2023/05/24	2	524.00	15.4	525.66	525.00	-13.4	21,955	-0.06%
2023/05/23	2	526.01	9.2	528.65	530.00	-7.2	21,862	-0.03%
2023/05/22	1	531.91	14.2	529.57	531.00	-13.2	21,870	-0.06%
2023/05/19	2	532.50	30	532.07	532.00	-28	22,050	-0.13%
2023/05/18	5.1	529.38	16.5	529.95	530.00	-11.4	22,015	-0.05%
2023/05/17	0	0.00	22.9	515.82	519.00	-22.9	22,326	-0.10%
2023/05/16	3	503.35	10.8	503.91	505.00	-7.8	22,000	-0.04%
2023/05/15	0.3	497.25	1.3	498.46	495.50	-1	22,027	0.00%
2023/05/12	3.1	499.05	1.1	501.09	496.00	2	22,278	0.01%
2023/05/11	3.1	499.05	1.1	501.09	499.00	2	22,285	0.01%
2023/05/10	6.3	502.94	0.2	505.14	503.00	6.1	22,646	0.03%
2023/05/09	0.3	507.97	5.6	507.52	510.00	-5.3	22,723	-0.02%
2023/05/08	0.2	504.67	5	505.40	504.00	-4.9	22,966	-0.02%
2023/05/05	1.1	500.89	20	501.00	500.00	-18.9	23,305	-0.08%
2023/05/04	1.1	496.17	1.3	497.49	498.00	-0.2	23,897	0.00%
2023/05/03	3.7	497.09	0.5	497.50	496.00	3.3	24,239	0.01%
2023/05/02	8.3	499.74	8	499.63	501.00	0.3	25,256	0.00%
2023/04/28	24.2	498.94	10.1	499.50	502.00	14.2	27,073	0.05%
2023/04/27	10.5	492.39	0.3	493.00	493.50	10.2	27,121	0.04%
2023/04/26	12	493.04	5.3	491.70	491.50	6.7	27,201	0.02%
2023/04/25	16.6	500.37	5	499.80	498.00	11.6	27,974	0.04%
2023/04/24	9.7	506.31	6.3	506.76	507.00	3.3	27,708	0.01%
2023/04/21	3.2	511.60	9	518.99	511.00	-5.8	27,776	-0.02%
2023/04/20	8.2	513.62	3.3	513.74	513.00	4.9	27,903	0.02%
2023/04/19	12.3	510.77	0	514.00	510.00	12.2	28,393	0.04%
2023/04/18	3.1	516.06	0.3	516.50	515.00	2.9	28,390	0.01%
2023/04/17	2.3	515.38	6.1	515.85	520.00	-3.8	28,529	-0.01%
2023/04/14	3.6	515.83	3.6	517.29	516.00	0	28,605	0.00%
2023/04/13	16.1	513.19	1	512.07	510.00	15.1	28,552	0.05%
2023/04/12	15.8	519.46	0.1	519.62	520.00	15.7	28,488	0.06%
2023/04/11	7	524.15	2	526.00	524.00	5	28,475	0.02%
2023/04/10	1	531.94	1.3	530.88	529.00	-0.3	28,640	0.00%
2023/04/07	2	530.00	1.3	530.76	531.00	0.7	28,687	0.00%
2023/04/06	3.2	528.06	1.1	528.91	530.00	2.1	28,691	0.01%
2023/03/31	1	534.01	2.4	533.41	533.00	-1.4	28,682	0.00%
2023/03/30	0.2	533.67	12.7	534.74	535.00	-12.6	28,524	-0.04%
2023/03/29	1.1	528.90	9.3	529.57	530.00	-8.2	28,807	-0.03%
2023/03/28	12.3	525.43	1	525.97	525.00	11.3	29,037	0.04%
2023/03/27	4.1	533.21	1	533.00	531.00	3.1	29,101	0.01%
2023/03/24	0	537.00	20.2	537.72	539.00	-20.1	29,626	-0.07%
2023/03/23	3	533.05	14.5	536.77	538.00	-11.5	29,664	-0.04%
2023/03/22	1.1	528.91	57.3	529.33	533.00	-56.2	29,729	-0.19%
2023/03/21	0.1	514.00	2.4	516.49	517.00	-2.4	29,578	-0.01%
2023/03/20	5.2	511.83	0.5	512.41	512.00	4.6	29,623	0.02%
2023/03/17	2.1	515.90	40.1	517.15	518.00	-38	29,857	-0.13%
2023/03/16	4.3	505.61	0.2	507.00	505.00	4.1	29,759	0.01%
2023/03/15	6.3	513.32	2.3	513.13	511.00	3.9	30,002	0.01%
2023/03/14	7.2	511.31	1	511.00	510.00	6.2	30,291	0.02%
2023/03/13	2.6	513.69	5	513.00	516.00	-2.4	30,423	-0.01%
2023/03/10	14.3	513.24	8.3	512.05	513.00	6	30,537	0.02%
2023/03/09	1.3	524.66	3.2	525.47	522.00	-2	30,832	-0.01%
2023/03/08	4.1	520.00	3.6	520.13	521.00	0.6	31,424	0.00%
2023/03/07	4.1	523.02	2.3	524.02	524.00	1.8	31,652	0.01%
2023/03/06	7.1	520.73	2.2	520.08	521.00	4.9	31,886	0.02%
2023/03/03	4.2	519.42	2.2	517.07	516.00	2	32,186	0.01%
2023/03/02	7.1	518.43	6.4	518.98	519.00	0.6	32,254	0.00%
2023/03/01	11.1	508.32	12.2	518.52	522.00	-1.1	32,536	0.00%
2023/02/24	8.4	518.50	10.3	520.03	511.00	-1.9	32,498	-0.01%
2023/02/23	12.1	514.24	13.1	517.83	518.00	-1.1	32,298	0.00%
2023/02/22	17.2	507.14	10.7	506.98	507.00	6.5	32,473	0.02%
2023/02/21	7.5	514.58	1	515.00	516.00	6.5	32,815	0.02%
2023/02/20	12.6	515.30	4.6	515.73	517.00	8	34,018	0.02%
2023/02/17	21.4	519.02	9.1	518.00	518.00	12.3	35,571	0.03%
2023/02/16	9.7	527.95	10.3	528.31	528.00	-0.6	36,136	0.00%
2023/02/15	41.8	526.80	14.3	524.86	525.00	27.5	36,969	0.07%
2023/02/14	2	545.00	77.4	543.77	545.00	-75.4	36,474	-0.21%
2023/02/13	12.2	539.91	1.4	540.07	541.00	10.8	36,980	0.03%
2023/02/10	4.1	543.00	13.7	543.49	545.00	-9.6	37,131	-0.03%
2023/02/09	2	539.49	10.3	538.73	540.00	-8.3	37,247	-0.02%
2023/02/08	7.4	538.81	36.1	537.99	540.00	-28.7	37,407	-0.08%
2023/02/07	21.5	524.43	10.5	524.43	523.00	11	37,484	0.03%
2023/02/06	12.8	528.31	2.1	530.96	526.00	10.7	37,468	0.03%
2023/02/03	1	540.93	30.4	538.96	542.00	-29.4	37,646	-0.08%
2023/02/02	8.8	540.64	35.7	539.27	540.00	-26.9	37,759	-0.07%
2023/02/01	18.1	527.22	7.8	528.48	530.00	10.2	37,711	0.03%
2023/01/31	25	529.30	19.2	523.16	522.00	5.8	37,910	0.02%
2023/01/30	7.4	540.57	107.8	538.69	543.00	-100.4	37,683	-0.27%	大賣/
2023/01/17	7.2	501.71	6.6	502.26	503.00	0.6	36,883	0.00%
2023/01/16	3.5	504.24	44.7	504.99	505.00	-41.2	37,198	-0.11%
2023/01/13	5	504.36	72	502.97	500.00	-67	37,224	-0.18%
2023/01/12	7.3	487.06	28.6	486.69	486.50	-21.2	36,813	-0.06%
2023/01/11	2.3	483.07	3.2	483.22	484.50	-0.9	37,236	0.00%
2023/01/10	8.1	484.06	24.3	485.02	486.00	-16.2	37,553	-0.04%
2023/01/09	6	472.85	55	473.78	481.00	-49	37,698	-0.13%
2023/01/06	4.2	458.25	8.6	457.07	458.50	-4.4	37,829	-0.01%
2023/01/05	6.5	456.77	12.2	457.78	458.50	-5.7	38,114	-0.01%
2023/01/04	11.1	452.99	1.2	450.87	449.50	10	38,613	0.03%
2023/01/03	6.7	446.79	3	452.67	453.00	3.7	39,888	0.01%
2022/12/30	4.2	450.93	5	453.80	448.50	-0.8	40,170	0.00%
2022/12/29	13.4	446.36	0	0.00	446.00	13.4	40,314	0.03%
2022/12/28	15.9	449.09	9.8	449.88	451.00	6.1	40,705	0.01%
2022/12/27	8.1	461.98	2.1	461.49	457.00	6	40,835	0.01%
2022/12/26	2.3	455.55	0.2	456.50	456.50	2.1	41,264	0.01%
2022/12/23	23.8	456.78	0	458.50	455.00	23.8	41,920	0.06%
2022/12/22	3.2	467.81	5.1	467.28	468.00	-1.8	42,189	0.00%
2022/12/21	3.7	460.04	0	0.00	459.00	3.7	42,527	0.01%
2022/12/20	28.1	461.91	8.4	462.21	457.50	19.7	42,340	0.05%
2022/12/19	5.5	466.12	3	467.50	466.50	2.5	42,359	0.01%
2022/12/16	21.1	468.10	8	467.50	471.00	13.1	42,503	0.03%
2022/12/15	5	477.00	23	478.28	480.50	-18	42,205	-0.04%
2022/12/14	2.1	476.85	2.1	479.74	480.50	0	42,204	0.00%
2022/12/13	7.8	472.69	0.1	472.50	471.50	7.8	42,024	0.02%
2022/12/12	28.6	475.54	11	475.91	475.00	17.6	41,755	0.04%
2022/12/09	3	478.69	14.3	478.65	481.50	-11.3	42,057	-0.03%
2022/12/08	12.4	470.70	6	470.50	471.50	6.4	42,010	0.02%
2022/12/07	29.4	477.96	6.1	483.84	475.00	23.3	41,933	0.06%
2022/12/06	13	484.28	8.5	486.54	478.00	4.5	41,599	0.01%
2022/12/05	9.1	492.63	1.3	494.84	489.00	7.9	41,283	0.02%
2022/12/02	5.3	493.13	0	493.00	492.50	5.3	41,276	0.01%
2022/12/01	11	503.20	27.5	504.10	498.50	-16.4	41,382	-0.04%
2022/11/30	14	486.46	4.2	488.10	490.00	9.9	40,964	0.02%
2022/11/29	9.6	480.42	3.9	480.82	487.00	5.7	40,277	0.01%
2022/11/28	29.1	486.10	23.8	485.00	480.50	5.3	40,140	0.01%
2022/11/25	1.9	494.96	62.2	497.38	498.00	-60.3	40,144	-0.15%
2022/11/24	11.1	494.72	13.3	494.47	496.00	-2.2	40,134	-0.01%
2022/11/23	33.5	493.00	40.3	492.43	492.00	-6.8	40,081	-0.02%
2022/11/22	17.5	484.19	18	488.50	491.00	-0.5	39,966	0.00%
2022/11/21	9.8	486.68	8.1	483.90	482.00	1.6	39,560	0.00%
2022/11/18	29.5	489.47	30.5	490.97	487.00	-1	39,221	0.00%
2022/11/17	26.9	478.32	11.5	482.58	485.00	15.4	38,864	0.04%
2022/11/16	93	488.31	76.3	487.49	487.00	16.7	38,432	0.04%
2022/11/15	92.6	479.19	90.6	471.09	480.00	2	37,352	0.01%
2022/11/14	25.4	445.48	19.4	446.37	445.00	6	35,699	0.02%
2022/11/11	7.8	440.68	125.9	439.86	441.50	-118.1	34,964	-0.34%	大賣/鉅額交易
2022/11/10	31.5	408.45	5.2	409.57	407.50	26.3	34,084	0.08%
2022/11/09	4.1	412.53	88.8	408.58	417.00	-84.7	33,896	-0.25%
2022/11/08	4.7	397.98	20.7	397.69	399.00	-16	33,380	-0.05%
2022/11/07	20.3	389.66	30.3	391.02	390.00	-10.1	33,175	-0.03%
2022/11/04	16.3	380.58	4.2	381.64	382.00	12.2	32,981	0.04%
2022/11/03	43	385.24	3.2	384.09	384.00	39.8	32,855	0.12%
2022/11/02	0.8	392.16	3	393.33	395.00	-2.3	32,546	-0.01%
2022/11/01	1.2	391.79	7.6	389.35	391.50	-6.4	32,493	-0.02%
2022/10/31	40.4	386.55	8.3	387.79	390.00	32.1	32,349	0.10%
2022/10/28	32.8	378.09	4	379.25	379.50	28.8	32,143	0.09%
2022/10/27	7.4	386.96	103.1	386.39	385.50	-95.8	31,934	-0.30%	大賣/
2022/10/26	10.9	374.83	22.1	376.32	376.00	-11.2	31,837	-0.04%
2022/10/25	103.5	376.25	67.2	372.69	371.00	36.4	31,259	0.12%	大買/
2022/10/24	75.3	391.55	59.2	389.51	387.00	16.1	30,471	0.05%
2022/10/21	44.2	391.06	5	393.10	389.50	39.2	30,258	0.13%
2022/10/20	66.3	388.28	60	394.21	397.50	6.3	29,946	0.02%
2022/10/19	31.9	398.55	12.1	396.00	395.50	19.8	29,365	0.07%
2022/10/18	33.3	403.87	78.3	405.36	407.00	-45	28,847	-0.16%
2022/10/17	156.1	398.70	4.2	398.26	397.00	152	28,600	0.53%	大買/鉅額交易
2022/10/14	8.6	414.30	190.2	413.17	412.00	-181.6	28,282	-0.64%	大賣/鉅額交易
2022/10/13	41.9	399.39	20.6	397.07	395.00	21.3	27,964	0.08%
2022/10/12	46.9	398.22	2.9	397.72	397.50	44	27,663	0.16%
2022/10/11	199.5	405.06	24.4	407.60	401.50	175.1	27,423	0.64%	大買/鉅額交易
2022/10/07	8.5	439.89	2	438.54	438.00	6.5	26,691	0.02%
2022/10/06	4.3	449.91	15.3	450.40	451.00	-11	26,693	-0.04%
2022/10/05	55.1	444.80	90.7	446.62	445.00	-35.6	26,921	-0.13%
2022/10/04	5.6	429.03	15.2	429.89	429.00	-9.6	26,530	-0.04%
2022/10/03	23.8	420.08	26.6	420.46	417.00	-2.8	26,223	-0.01%
2022/09/30	79.3	424.86	3	425.00	422.00	76.2	26,254	0.29%
2022/09/29	16.8	434.84	1	437.44	435.00	15.8	26,253	0.06%
2022/09/28	14.6	442.54	6.2	441.45	438.00	8.4	26,244	0.03%
2022/09/27	23.9	449.46	6	448.67	448.00	17.9	26,506	0.07%
2022/09/26	13	446.21	35.4	446.56	446.50	-22.5	26,962	-0.08%
2022/09/23	25.4	456.82	6.1	457.44	455.00	19.3	27,451	0.07%
2022/09/22	22.6	461.71	10	462.50	464.50	12.6	27,727	0.05%
2022/09/21	5.7	471.52	1.1	474.39	471.00	4.5	27,741	0.02%
2022/09/20	4	470.88	41.7	474.73	476.50	-37.7	27,593	-0.14%
2022/09/19	2.4	468.35	0.1	468.00	467.00	2.3	27,894	0.01%
2022/09/16	11.8	470.18	2	470.00	472.00	9.8	28,073	0.03%
2022/09/15	5.9	477.59	1	479.00	476.50	4.9	28,147	0.02%
2022/09/14	24.2	479.90	16	480.97	480.00	8.2	28,278	0.03%
2022/09/13	0.1	492.03	8.1	492.70	493.00	-8	28,455	-0.03%
2022/09/12	1.9	488.49	12.8	489.76	486.50	-10.9	28,749	-0.04%
2022/09/08	11.6	473.74	3	473.06	475.00	8.6	29,113	0.03%
2022/09/07	14.5	475.25	3	473.39	472.50	11.4	29,096	0.04%
2022/09/06	1.5	489.82	6	490.00	489.00	-4.5	29,112	-0.02%
2022/09/05	3.1	485.19	0.4	486.11	486.00	2.7	29,439	0.01%
2022/09/02	24	486.71	0	0.00	485.00	24	29,720	0.08%
2022/09/01	72.5	494.45	3.2	491.24	490.50	69.3	29,578	0.23%
2022/08/31	5.9	497.22	3.4	500.27	505.00	2.5	29,198	0.01%
2022/08/30	25.4	497.18	2.3	498.96	496.00	23	28,856	0.08%
2022/08/29	42.2	497.04	13.1	500.04	498.50	29.1	28,778	0.10%
2022/08/26	1.4	513.32	8.3	513.71	512.00	-6.9	28,629	-0.02%
2022/08/25	2.1	508.51	7	509.71	508.00	-5	28,769	-0.02%
2022/08/24	3.2	503.76	1	504.00	503.00	2.2	29,098	0.01%
2022/08/23	3.7	504.13	0.2	505.00	504.00	3.5	30,061	0.01%
2022/08/22	20.3	511.26	2.1	512.00	510.00	18.1	30,315	0.06%
2022/08/19	11.2	518.59	4	520.00	519.00	7.2	30,432	0.02%
2022/08/18	80.5	519.48	2.1	520.47	520.00	78.3	30,670	0.26%
2022/08/17	5	523.00	14.2	525.12	527.00	-9.2	30,742	-0.03%
2022/08/16	20.2	523.01	65.7	524.02	525.00	-45.5	30,586	-0.15%
2022/08/15	17.2	522.52	13.5	522.06	523.00	3.8	30,524	0.01%
2022/08/12	0.1	515.79	6.5	516.07	517.00	-6.4	30,547	-0.02%
2022/08/11	0.1	511.03	46.7	513.16	514.00	-46.6	30,704	-0.15%
2022/08/10	36.9	500.70	1	500.00	500.00	35.9	30,818	0.12%
2022/08/09	7.6	506.49	1.1	506.36	510.00	6.5	30,879	0.02%
2022/08/08	12.1	510.51	6.3	512.07	512.00	5.8	30,879	0.02%
2022/08/05	2.1	515.42	136.7	511.57	516.00	-134.6	31,041	-0.43%	大賣/鉅額交易
2022/08/04	26.5	496.79	36.1	500.53	500.00	-9.6	31,033	-0.03%
2022/08/03	5.1	495.41	37	497.00	501.00	-32	31,051	-0.10%
2022/08/02	51.2	491.82	3	490.17	492.00	48.2	31,285	0.15%
2022/08/01	80.5	501.85	0.1	503.00	504.00	80.5	31,013	0.26%
2022/07/29	1.1	508.00	51.3	509.10	509.00	-50.2	31,151	-0.16%
2022/07/28	24.1	501.42	19.6	506.15	501.00	4.6	31,006	0.01%
2022/07/27	3	492.50	26.3	499.12	502.00	-23.3	30,718	-0.08%
2022/07/26	25.8	492.88	2.1	493.49	495.00	23.7	30,869	0.08%
2022/07/25	0.6	499.93	0.9	500.12	499.50	-0.2	31,179	0.00%
2022/07/22	18.2	501.35	12.2	502.59	503.00	6	31,681	0.02%
2022/07/21	6.4	495.84	42.5	498.87	501.00	-36.1	32,190	-0.11%
2022/07/20	81.4	495.06	61.4	499.81	495.00	20	32,415	0.06%
2022/07/19	6.6	489.48	3	489.50	491.00	3.6	32,545	0.01%
2022/07/18	64.9	491.60	5	494.80	495.50	59.9	32,701	0.18%
2022/07/15	11.7	486.87	100.7	486.25	492.50	-89.1	32,356	-0.28%
2022/07/14	7	472.29	6.8	473.94	475.00	0.2	31,952	0.00%
2022/07/13	1.7	470.46	46.3	471.08	470.50	-44.6	31,697	-0.14%
2022/07/12	4.5	452.75	3.1	450.57	449.50	1.4	31,226	0.00%
2022/07/11	7.5	464.17	6	467.41	462.00	1.5	31,311	0.00%
2022/07/08	10.8	463.15	56.7	465.14	467.00	-45.9	31,263	-0.15%
2022/07/07	16.5	454.92	91.3	449.69	457.50	-74.9	31,229	-0.24%
2022/07/06	11.7	440.71	6.3	440.56	435.50	5.4	30,937	0.02%
2022/07/05	26.1	443.73	18.7	441.32	446.00	7.4	30,873	0.02%
2022/07/04	26.2	445.78	3.7	444.33	440.00	22.5	30,506	0.07%
2022/07/01	50.4	460.97	14.2	459.91	453.50	36.2	30,347	0.12%
2022/06/30	56.9	481.04	3.1	476.56	476.00	53.9	29,946	0.18%
2022/06/29	25.5	492.00	2.1	493.31	491.00	23.4	29,671	0.08%
2022/06/28	1.4	497.04	8.7	497.60	497.50	-7.3	29,540	-0.02%
2022/06/27	2.2	498.07	40.5	501.35	498.50	-38.3	29,972	-0.13%
2022/06/24	5	487.34	32.1	490.92	486.50	-27.1	29,589	-0.09%
2022/06/23	7.1	487.10	6.3	487.62	485.50	0.9	29,563	0.00%
2022/06/22	13	496.37	2.2	498.24	494.50	10.8	29,273	0.04%
2022/06/21	4.1	502.76	4.1	502.77	505.00	0.1	29,091	0.00%
2022/06/20	18.4	498.47	10.2	498.14	498.00	8.2	28,969	0.03%
2022/06/17	29.3	501.27	1.2	502.33	501.00	28.1	28,737	0.10%
2022/06/16	7.3	511.65	20	514.10	508.00	-12.8	28,369	-0.04%
2022/06/15	23.6	511.25	2	509.00	509.00	21.6	28,692	0.08%
2022/06/14	55	508.52	11.1	509.01	513.00	43.9	29,113	0.15%
2022/06/13	52.2	517.21	1	516.00	516.00	51.2	29,231	0.18%
2022/06/10	47.1	531.27	1	531.04	530.00	46	29,915	0.15%
2022/06/09	15.2	537.63	0.2	540.91	541.00	15	30,121	0.05%
2022/06/08	10.1	543.99	41.2	542.41	544.00	-31.1	30,495	-0.10%
2022/06/07	14.5	534.39	0	0.00	535.00	14.5	30,939	0.05%
2022/06/06	4.4	541.49	8.1	542.75	540.00	-3.8	31,482	-0.01%
2022/06/02	37	541.67	12.5	542.80	540.00	24.5	32,503	0.08%
2022/06/01	77.8	550.67	5.7	552.22	549.00	72.1	33,586	0.21%
2022/05/31	1.2	545.95	13.5	547.63	560.00	-12.4	34,031	-0.04%
2022/05/30	0	538.17	112.5	540.42	547.00	-112.5	33,392	-0.34%	大賣/鉅額交易
2022/05/27	1.3	526.61	40.9	526.01	530.00	-39.5	33,493	-0.12%
2022/05/26	58.7	517.01	11	516.27	514.00	47.7	34,140	0.14%
2022/05/25	0.3	524.66	2.1	525.34	524.00	-1.8	35,151	-0.01%
2022/05/24	12.6	524.71	2.1	522.67	520.00	10.5	36,006	0.03%
2022/05/23	14.1	529.37	6.1	528.85	528.00	8.1	36,242	0.02%
2022/05/20	17	524.00	25.6	528.64	530.00	-8.6	36,525	-0.02%
2022/05/19	39.7	522.65	1.4	524.26	522.00	38.4	36,544	0.10%
2022/05/18	68.3	535.92	10.1	540.19	538.00	58.2	36,409	0.16%
2022/05/17	3.4	528.08	47.7	529.90	530.00	-44.3	36,201	-0.12%
2022/05/16	16.2	520.01	36.5	522.73	520.00	-20.3	36,213	-0.06%
2022/05/13	14.2	510.75	20.1	511.86	511.00	-5.9	36,226	-0.02%
2022/05/12	22.6	511.22	3.6	509.16	505.00	18.9	36,205	0.05%
2022/05/11	6.7	521.27	8.1	523.01	521.00	-1.4	36,111	0.00%
2022/05/10	21.4	510.46	2.4	514.96	518.00	19	36,236	0.05%
2022/05/09	20.1	522.29	5.1	521.81	520.00	15	36,043	0.04%
2022/05/06	21.1	528.72	1	528.00	528.00	20.1	36,311	0.06%
2022/05/05	1.4	541.28	7.6	541.57	542.00	-6.1	36,719	-0.02%
2022/05/04	8.4	532.73	1.6	533.39	534.00	6.9	36,878	0.02%
2022/05/03	8.9	533.92	4.1	534.07	531.00	4.8	37,474	0.01%
2022/04/29	12.5	539.32	8.4	539.75	538.00	4	37,822	0.01%
2022/04/28	31.9	527.75	53	525.85	531.00	-21.1	38,037	-0.06%
2022/04/27	40.3	529.68	37.2	528.43	526.00	3.1	38,056	0.01%
2022/04/26	13.7	547.16	26.3	547.90	546.00	-12.7	37,799	-0.03%
2022/04/25	25.3	548.39	1.7	549.01	547.00	23.6	37,929	0.06%
2022/04/22	32.8	557.97	0.6	559.36	558.00	32.2	38,201	0.08%
2022/04/21	3	568.68	0.3	570.00	565.00	2.8	39,298	0.01%
2022/04/20	3.7	565.26	1.1	569.87	570.00	2.6	39,626	0.01%
2022/04/19	4.4	564.36	0.1	568.00	565.00	4.2	39,813	0.01%
2022/04/18	10.6	561.89	7.4	561.92	561.00	3.2	40,089	0.01%
2022/04/15	22.3	562.98	7.2	563.18	562.00	15.2	40,464	0.04%
2022/04/14	4.8	575.55	1.4	575.97	573.00	3.5	40,632	0.01%
2022/04/13	7.4	573.67	1.4	575.19	573.00	6	41,201	0.01%
2022/04/12	10.4	558.94	1	561.08	557.00	9.4	41,763	0.02%
2022/04/11	29.8	560.73	2.5	559.39	558.00	27.3	42,575	0.06%
2022/04/08	53.9	567.05	1	568.40	567.00	52.9	43,114	0.12%
2022/04/07	29.1	569.84	1	571.00	566.00	28.1	42,975	0.07%
2022/04/06	25	577.13	0.1	579.00	578.00	24.9	42,670	0.06%
2022/04/01	48.1	585.59	0	0.00	589.00	48.1	42,608	0.11%
2022/03/31	11.7	595.22	5.1	596.79	597.00	6.6	42,383	0.02%
2022/03/30	4.2	598.95	80.9	599.16	600.00	-76.6	42,190	-0.18%
2022/03/29	1.3	585.34	13.3	587.85	589.00	-11.9	41,780	-0.03%
2022/03/28	33.5	583.22	5.3	583.62	584.00	28.2	41,696	0.07%
2022/03/25	3.9	596.41	31.8	596.52	598.00	-27.9	41,541	-0.07%
2022/03/24	4.2	589.55	2.4	589.59	591.00	1.8	41,462	0.00%
2022/03/23	3.5	587.37	37.3	588.63	590.00	-33.7	41,530	-0.08%
2022/03/22	5.4	581.86	16.4	581.46	583.00	-11	41,462	-0.03%
2022/03/21	13.5	586.46	3.8	587.29	586.00	9.7	41,489	0.02%
2022/03/18	4.7	579.17	0.7	580.17	581.00	4	41,509	0.01%
2022/03/17	40.3	578.26	91.9	579.66	582.00	-51.5	41,034	-0.13%
2022/03/16	18.9	557.76	3.3	561.04	558.00	15.6	40,193	0.04%
2022/03/15	89.7	559.39	1.9	560.00	558.00	87.8	39,654	0.22%
2022/03/14	13.9	574.34	1	572.00	572.00	12.9	38,771	0.03%
2022/03/11	25	576.47	2.3	577.31	575.00	22.7	38,519	0.06%
2022/03/10	12	587.63	10.4	587.35	587.00	1.6	38,267	0.00%
2022/03/09	34.6	570.19	2.4	570.77	568.00	32.3	37,892	0.09%
2022/03/08	83.7	565.40	20.7	567.15	563.00	63	37,776	0.17%
2022/03/07	89.3	578.04	8.4	577.14	576.00	81	36,818	0.22%
2022/03/04	58.7	595.20	0.2	596.00	595.00	58.5	36,413	0.16%
2022/03/03	8.8	602.57	12.4	605.33	602.00	-3.5	35,872	-0.01%
2022/03/02	35.3	601.44	1	602.00	601.00	34.3	35,752	0.10%
2022/03/01	38.6	604.73	7.2	605.78	604.00	31.4	35,275	0.09%
2022/02/25	51.1	602.45	17.5	606.14	604.00	33.6	34,503	0.10%
2022/02/24	117.3	612.09	4.9	612.17	604.00	112.4	33,345	0.34%	大買/鉅額交易
2022/02/23	16.2	624.49	1.2	626.00	625.00	15	32,459	0.05%
2022/02/22	20.5	626.61	1.4	626.33	627.00	19.2	32,519	0.06%
2022/02/21	52.4	632.96	2	632.50	632.00	50.4	32,286	0.16%
2022/02/18	34.3	637.51	0	639.00	637.00	34.3	32,218	0.11%
2022/02/17	15.9	642.89	1.1	643.04	645.00	14.7	32,220	0.05%
2022/02/16	2.2	644.33	26.1	644.42	646.00	-23.9	32,177	-0.07%
2022/02/15	25	633.93	1	638.00	633.00	24	32,021	0.07%
2022/02/14	31.7	636.92	1	635.00	637.00	30.7	31,963	0.10%
2022/02/11	2.6	646.86	5.9	646.37	650.00	-3.3	31,766	-0.01%
2022/02/10	5.3	641.55	83.1	640.90	649.00	-77.8	31,980	-0.24%
2022/02/09	26.1	633.16	0.7	635.29	633.00	25.4	31,733	0.08%
2022/02/08	16	634.59	3	634.67	628.00	13	31,787	0.04%
2022/02/07	3.9	636.89	3	636.00	635.00	0.9	31,425	0.00%
2022/01/26	3.5	638.22	6.5	638.23	636.00	-3	30,649	-0.01%
2022/01/25	37.6	642.02	17.3	640.11	641.00	20.3	30,403	0.07%
2022/01/24	16	646.74	18.4	648.44	653.00	-2.4	29,800	-0.01%
2022/01/21	36.2	641.61	4	641.10	641.00	32.2	29,444	0.11%
2022/01/20	15.5	651.08	4.1	653.81	651.00	11.5	28,894	0.04%
2022/01/19	33.1	654.71	17.2	655.19	654.00	15.9	28,369	0.06%
2022/01/18	38.1	670.63	21.2	671.59	662.00	16.9	28,030	0.06%
2022/01/17	7.4	681.61	14	683.83	683.00	-6.6	27,585	-0.02%
2022/01/14	5.3	666.64	80.9	669.02	672.00	-75.7	26,825	-0.28%
2022/01/13	6.1	659.16	25.8	658.51	661.00	-19.7	25,511	-0.08%
2022/01/12	5	655.79	32.1	655.48	660.00	-27.1	25,150	-0.11%
2022/01/11	6.1	644.65	15.9	647.53	651.00	-9.9	24,793	-0.04%
2022/01/10	9.2	633.18	13.3	639.69	643.00	-4.1	24,559	-0.02%
2022/01/07	26.7	635.48	6.3	632.43	634.00	20.4	24,807	0.08%
2022/01/06	57.7	639.47	6.1	640.66	644.00	51.6	24,402	0.21%
2022/01/05	19.5	652.12	27.4	658.11	650.00	-7.8	23,830	-0.03%
2022/01/04	14.1	653.00	70.2	651.00	656.00	-56.1	23,113	-0.24%
2022/01/03	1.7	627.55	87.5	623.76	631.00	-85.8	22,096	-0.39%
2021/12/30	22.1	616.00	3.5	617.16	615.00	18.6	21,411	0.09%
2021/12/29	4.1	616.46	38.6	617.50	616.00	-34.5	21,625	-0.16%
2021/12/28	0	614.00	110	612.82	615.00	-110	21,780	-0.51%	大賣/鉅額交易
2021/12/27	0.5	607.02	51.6	608.86	606.00	-51.1	21,565	-0.24%
2021/12/24	11	604.36	87	607.38	604.00	-76	21,905	-0.35%
2021/12/23	1	603.97	47.1	606.21	606.00	-46.1	22,229	-0.21%
2021/12/22	8.1	598.26	0	599.26	600.00	8	22,772	0.04%
2021/12/21	10.2	598.00	0.1	599.10	597.00	10.2	22,887	0.04%
2021/12/20	114.3	600.32	12	605.82	598.00	102.2	22,928	0.45%	大買/鉅額交易
2021/12/17	32	600.63	54.4	606.98	607.00	-22.3	22,850	-0.10%
2021/12/16	4	601.75	81.4	604.17	605.00	-77.4	22,810	-0.34%
2021/12/15	11.3	599.19	0.5	600.40	600.00	10.8	23,123	0.05%
2021/12/14	10	598.10	1.6	598.88	599.00	8.4	23,438	0.04%
2021/12/13	1.6	607.78	13.3	608.33	601.00	-11.7	23,437	-0.05%
2021/12/10	1.1	603.06	14.1	605.18	605.00	-13	23,532	-0.06%
2021/12/09	1.1	603.92	28.7	606.14	608.00	-27.6	23,598	-0.12%
2021/12/08	64	605.91	24.1	612.90	602.00	39.9	23,667	0.17%
2021/12/07	38.5	598.65	1.9	605.43	607.00	36.6	23,591	0.15%
2021/12/06	87.4	602.62	30.9	607.55	600.00	56.5	23,593	0.24%
2021/12/03	72.2	608.65	1.1	610.84	608.00	71.1	23,830	0.30%
2021/12/02	11	613.08	207.4	611.97	615.00	-196.4	23,887	-0.82%	大賣/鉅額交易
2021/12/01	10.2	596.54	4.2	599.83	600.00	6	24,062	0.02%
2021/11/30	49.3	593.75	21.1	598.85	596.00	28.2	24,563	0.11%
2021/11/29	6.1	595.99	6.8	594.96	593.00	-0.7	23,931	0.00%
2021/11/26	44.8	597.28	2	593.00	596.00	42.8	24,042	0.18%
2021/11/25	46.4	602.86	3.1	604.32	603.00	43.3	24,477	0.18%
2021/11/24	36.2	603.73	1	605.00	603.00	35.2	24,888	0.14%
2021/11/23	58.2	612.75	1.2	612.82	612.00	56.9	24,999	0.23%
2021/11/22	99.1	615.58	4.9	615.97	615.00	94.2	25,405	0.37%
2021/11/19	6	619.65	111.7	619.76	618.00	-105.6	25,525	-0.41%	大賣/鉅額交易
2021/11/18	0	608.89	6.2	610.94	613.00	-6.2	25,347	-0.02%
2021/11/17	119.2	609.35	4.9	611.11	610.00	114.4	25,574	0.45%	大買/鉅額交易
2021/11/16	0	0.00	13.1	611.60	610.00	-13.1	26,005	-0.05%
2021/11/15	0.1	607.30	54.4	609.49	608.00	-54.3	26,303	-0.21%
2021/11/12	67.9	603.66	10	608.10	604.00	57.9	26,772	0.22%
2021/11/11	48.4	602.77	6.1	604.98	606.00	42.3	27,033	0.16%
2021/11/10	3	608.99	6.3	609.94	612.00	-3.3	27,047	-0.01%
2021/11/09	0	610.00	39.6	613.19	611.00	-39.6	27,155	-0.15%
2021/11/08	2.1	600.38	8.1	601.23	602.00	-6	26,754	-0.02%
2021/11/05	3	597.99	171.4	598.34	600.00	-168.4	26,758	-0.63%	大賣/鉅額交易
2021/11/04	54.2	587.21	2.1	587.24	587.00	52	26,490	0.20%
2021/11/03	1.4	592.37	1.1	594.00	592.00	0.3	26,481	0.00%
2021/11/02	2.1	591.96	11	595.09	592.00	-8.9	26,538	-0.03%
2021/11/01	8.2	590.01	1	590.00	590.00	7.2	26,537	0.03%
2021/10/29	18.2	590.83	0.1	591.31	590.00	18.1	26,607	0.07%
2021/10/28	31.5	593.97	5	595.00	595.00	26.5	26,557	0.10%
2021/10/27	0.2	595.20	1	596.92	599.00	-0.8	26,672	0.00%
2021/10/26	0.1	597.00	33.3	598.42	599.00	-33.2	26,739	-0.12%
2021/10/25	54.1	592.41	2	595.00	593.00	52.1	26,792	0.19%
2021/10/22	6.2	595.13	28.1	600.24	600.00	-21.9	27,115	-0.08%
2021/10/21	20.1	596.52	7.4	602.15	596.00	12.7	27,178	0.05%
2021/10/20	5	598.00	2.2	603.16	598.00	2.8	27,268	0.01%
2021/10/19	7.1	597.44	36.2	599.27	600.00	-29.1	27,250	-0.11%
2021/10/18	18.3	593.75	5.2	592.81	590.00	13.1	27,394	0.05%
2021/10/15	3.3	597.12	127.1	593.42	600.00	-123.8	27,505	-0.45%	大賣/鉅額交易
2021/10/14	1.2	574.99	13	578.46	573.00	-11.8	26,875	-0.04%
2021/10/13	12.5	571.46	0	0.00	571.00	12.5	27,320	0.05%
2021/10/12	12.2	566.39	2.7	572.96	575.00	9.5	27,970	0.03%
2021/10/08	29.1	575.91	1	582.00	575.00	28.1	27,894	0.10%
2021/10/07	2.1	578.58	8	579.00	580.00	-5.9	28,229	-0.02%
2021/10/06	9.8	567.47	3.1	570.95	571.00	6.8	28,639	0.02%
2021/10/05	14.9	565.70	0	571.00	572.00	14.9	28,619	0.05%
2021/10/04	8.8	571.38	0	0.00	572.00	8.8	28,539	0.03%
2021/10/01	31.2	572.99	8.3	573.68	574.00	22.9	28,542	0.08%
2021/09/30	10.6	579.84	3.1	583.53	580.00	7.5	28,214	0.03%
2021/09/29	87.2	579.65	2.8	580.29	580.00	84.4	27,922	0.30%
2021/09/28	37.1	593.63	0.1	595.11	594.00	37	27,582	0.13%
2021/09/27	1.3	598.61	0	0.00	602.00	1.3	27,608	0.00%
2021/09/24	3	592.67	50.1	594.46	598.00	-47.1	27,588	-0.17%
2021/09/23	5.8	590.02	11.1	591.27	588.00	-5.3	27,724	-0.02%
2021/09/22	54	585.59	2	587.00	586.00	52	27,840	0.19%
2021/09/17	1	600.00	30	606.13	600.00	-29	27,413	-0.11%
2021/09/16	29.8	600.49	3.2	600.90	600.00	26.6	27,048	0.10%
2021/09/15	12.1	608.10	4	609.00	607.00	8.1	26,949	0.03%
2021/09/14	9	614.00	0.1	614.00	613.00	9	27,131	0.03%
2021/09/13	24.7	615.02	1.7	616.47	615.00	23	27,354	0.08%
2021/09/10	12.5	614.84	7	620.29	622.00	5.5	27,838	0.02%
2021/09/09	4.8	614.27	3.2	616.12	619.00	1.6	28,111	0.01%
2021/09/08	9.9	618.16	8.2	618.28	619.00	1.7	28,180	0.01%
2021/09/07	4.2	628.80	2.3	629.24	623.00	1.8	27,980	0.01%
2021/09/06	23.3	625.05	53	628.81	631.00	-29.7	27,971	-0.11%
2021/09/03	4.5	617.47	116.1	615.48	620.00	-111.5	27,449	-0.41%	大賣/鉅額交易
2021/09/02	0	610.67	10	612.69	607.00	-9.9	27,066	-0.04%
2021/09/01	2.1	610.88	15.5	612.34	613.00	-13.3	26,999	-0.05%
2021/08/31	1.3	602.05	28.6	604.59	614.00	-27.2	26,721	-0.10%
2021/08/30	1.1	604.70	63.2	601.12	605.00	-62.1	26,128	-0.24%
2021/08/27	1.2	597.34	83.6	597.13	599.00	-82.4	25,782	-0.32%
2021/08/26	9.6	593.85	81.1	596.18	594.00	-71.5	25,682	-0.28%
2021/08/25	1.7	580.94	34.2	581.18	585.00	-32.4	25,316	-0.13%
2021/08/24	3.7	573.93	18	574.22	572.00	-14.3	25,155	-0.06%
2021/08/23	3.4	567.23	43.3	567.30	566.00	-39.9	25,251	-0.16%
2021/08/20	9.2	555.47	12.5	558.62	552.00	-3.2	25,175	-0.01%
2021/08/19	18.9	562.93	11.9	562.60	559.00	7.1	25,451	0.03%
2021/08/18	37.2	569.72	16.4	570.18	574.00	20.8	25,116	0.08%
2021/08/17	12.5	578.80	6.6	580.95	580.00	5.9	24,938	0.02%
2021/08/16	1.2	580.48	1.8	581.67	584.00	-0.6	24,674	0.00%
2021/08/13	16.4	580.71	7.7	581.48	581.00	8.7	24,808	0.04%
2021/08/12	2.7	585.63	1	585.00	586.00	1.7	24,928	0.01%
2021/08/11	11.3	586.39	1.1	586.10	590.00	10.2	25,152	0.04%
2021/08/10	2.2	593.59	3	592.00	591.00	-0.8	25,546	0.00%
2021/08/09	10.1	585.91	12	588.59	595.00	-1.9	26,196	-0.01%
2021/08/06	31.4	590.42	0	0.00	591.00	31.4	26,530	0.12%
2021/08/05	1.1	596.75	16.2	597.04	596.00	-15.1	27,414	-0.06%
2021/08/04	0.2	594.59	13.4	596.05	596.00	-13.2	29,354	-0.05%
2021/08/03	0.4	590.70	21.5	593.40	594.00	-21.1	30,002	-0.07%
2021/08/02	0.8	585.79	7.3	586.69	590.00	-6.5	29,962	-0.02%
2021/07/30	1.3	581.04	1.1	581.00	580.00	0.2	30,038	0.00%
2021/07/29	6.9	579.77	7.2	580.56	583.00	-0.3	30,233	0.00%
2021/07/28	20.9	574.98	22.3	574.35	579.00	-1.4	30,333	0.00%
2021/07/27	38.5	581.64	2	584.00	580.00	36.5	30,401	0.12%
2021/07/26	54.3	581.56	1.4	587.22	580.00	52.9	30,799	0.17%
2021/07/23	51.6	585.52	2.1	587.91	585.00	49.4	30,969	0.16%
2021/07/22	0.7	590.81	29.8	592.08	591.00	-29.1	31,114	-0.09%
2021/07/21	3.9	582.38	15.5	584.18	585.00	-11.6	31,118	-0.04%
2021/07/20	39	581.23	4.3	581.14	581.00	34.7	31,202	0.11%
2021/07/19	59.2	580.83	3.8	582.65	582.00	55.4	31,407	0.18%
2021/07/16	97.2	591.45	24.5	590.57	589.00	72.7	31,294	0.23%
2021/07/15	6.5	612.49	28.3	612.68	614.00	-21.8	30,968	-0.07%
2021/07/14	8.3	612.49	47	612.44	613.00	-38.7	31,179	-0.12%
2021/07/13	6.1	605.87	123.3	602.90	607.00	-117.2	30,943	-0.38%	大賣/鉅額交易
2021/07/12	14.1	594.56	30.7	594.48	593.00	-16.6	30,876	-0.05%
2021/07/09	16	581.98	3.1	582.03	584.00	13	30,911	0.04%
2021/07/08	4.3	589.06	1.8	590.77	588.00	2.5	30,928	0.01%
2021/07/07	1.9	590.40	2.4	590.02	594.00	-0.5	31,008	0.00%
2021/07/06	1.2	590.32	5	592.20	592.00	-3.8	31,101	-0.01%
2021/07/05	3.1	593.03	9.6	594.15	591.00	-6.5	31,340	-0.02%
2021/07/02	12.3	588.76	1.3	590.00	588.00	11.1	31,258	0.04%
2021/07/01	36.2	593.30	12.1	594.32	593.00	24.1	31,362	0.08%
2021/06/30	0	595.00	15.7	598.56	595.00	-15.7	31,667	-0.05%
2021/06/29	5	594.48	13.1	594.81	595.00	-8.1	31,970	-0.03%
2021/06/28	9.5	587.71	4.3	588.26	590.00	5.2	32,137	0.02%
2021/06/25	1.1	592.05	2.2	594.82	591.00	-1.1	32,438	0.00%
2021/06/24	5.2	595.23	4.2	591.74	590.00	1	32,754	0.00%
2021/06/23	3.4	585.86	40.6	590.07	595.00	-37.2	33,092	-0.11%
2021/06/22	8.9	582.06	11.5	583.14	578.00	-2.5	33,647	-0.01%
2021/06/21	96.8	587.33	15.8	585.16	583.00	81	34,968	0.23%
2021/06/18	9.3	603.23	3.1	602.35	603.00	6.2	34,720	0.02%
2021/06/17	4.1	600.75	2.4	602.92	606.00	1.7	34,743	0.00%
2021/06/16	1.4	606.72	14.8	606.41	605.00	-13.3	35,540	-0.04%
2021/06/15	12.2	607.07	43.6	608.42	609.00	-31.4	35,598	-0.09%
2021/06/11	3.1	602.90	32.3	602.20	602.00	-29.2	35,823	-0.08%
2021/06/10	2.8	594.89	34.1	596.26	599.00	-31.3	36,035	-0.09%
2021/06/09	5.3	584.19	2.1	583.52	586.00	3.2	36,016	0.01%
2021/06/08	1.3	591.18	1.4	589.75	589.00	-0.1	36,234	0.00%
2021/06/07	15.1	589.03	2.2	593.00	592.00	12.9	36,918	0.04%
2021/06/04	25.4	591.65	1.2	594.71	595.00	24.2	37,301	0.06%
2021/06/03	2.1	598.95	12.7	598.46	596.00	-10.6	38,183	-0.03%
2021/06/02	2.1	595.00	3.2	594.68	595.00	-1.1	38,551	0.00%
2021/06/01	2.4	596.75	3.9	597.57	598.00	-1.4	39,517	0.00%
2021/05/31	10.3	593.02	18.4	596.37	597.00	-8.2	40,346	-0.02%
2021/05/28	1.9	587.90	40.7	588.19	590.00	-38.8	40,639	-0.10%
2021/05/27	36.3	575.18	7.2	578.69	582.00	29.1	41,053	0.07%
2021/05/26	0.5	583.54	1.1	583.10	585.00	-0.7	41,879	0.00%
2021/05/25	7.2	578.75	65.7	581.09	583.00	-58.5	42,287	-0.14%
2021/05/24	8.7	568.73	3.2	568.74	568.00	5.5	42,837	0.01%
2021/05/21	3.2	572.39	2.2	572.40	573.00	1	43,410	0.00%
2021/05/20	1.5	561.38	25.6	563.39	567.00	-24	43,561	-0.06%
2021/05/19	10.5	568.43	14.7	569.31	567.00	-4.2	43,903	-0.01%
2021/05/18	30.8	564.10	36.3	566.83	572.00	-5.5	44,304	-0.01%
2021/05/17	14.9	548.43	49.2	547.52	549.00	-34.3	45,369	-0.08%
2021/05/14	18.4	555.31	20.6	558.10	557.00	-2.3	45,319	0.00%
2021/05/13	34.3	555.15	46.6	551.31	547.00	-12.2	45,467	-0.03%
2021/05/12	63.3	558.02	53.2	548.71	560.00	10.1	45,166	0.02%
2021/05/11	43.2	574.91	23.7	573.88	571.00	19.5	44,280	0.04%
2021/05/10	16.9	591.26	2.3	589.06	589.00	14.6	44,416	0.03%
2021/05/07	7.1	597.00	16.7	596.14	599.00	-9.7	45,584	-0.02%
2021/05/06	4.9	584.85	10.3	585.48	587.00	-5.4	46,722	-0.01%
2021/05/05	13.4	587.79	9.7	587.23	585.00	3.7	47,208	0.01%
2021/05/04	11.3	586.49	11.1	588.69	591.00	0.2	48,387	0.00%
2021/05/03	42.8	591.16	2.3	590.42	588.00	40.4	49,264	0.08%
2021/04/29	34	603.71	19.6	604.64	600.00	14.4	50,651	0.03%
2021/04/28	25.6	602.74	8.4	602.20	602.00	17.2	51,603	0.03%
2021/04/27	5.4	607.78	10.6	608.67	610.00	-5.2	52,569	-0.01%
2021/04/26	12.2	605.08	37.9	609.10	610.00	-25.7	52,974	-0.05%
2021/04/23	4.9	597.07	17.3	602.05	602.00	-12.3	53,221	-0.02%
2021/04/22	12.6	593.54	7.4	594.60	591.00	5.1	54,289	0.01%
2021/04/21	29	595.24	5.6	593.87	592.00	23.5	54,977	0.04%
2021/04/20	27.8	598.26	6	600.35	602.00	21.8	55,381	0.04%
2021/04/19	13.6	603.46	8.5	602.33	603.00	5.1	55,639	0.01%
2021/04/16	50.5	607.42	15	607.46	610.00	35.4	56,050	0.06%
2021/04/15	13.4	611.44	21	614.93	619.00	-7.6	56,233	-0.01%
2021/04/14	3.7	603.29	18	609.50	612.00	-14.3	56,528	-0.03%
2021/04/13	35.8	607.89	38	608.73	605.00	-2.2	56,911	0.00%
2021/04/12	31	604.88	19.2	610.48	605.00	11.8	57,051	0.02%
2021/04/09	43.7	614.51	7.9	615.97	610.00	35.8	57,321	0.06%
2021/04/08	14.2	606.14	20.5	612.02	613.00	-6.3	57,365	-0.01%
2021/04/07	35.1	608.86	23.3	610.90	610.00	11.8	57,737	0.02%
2021/04/06	9.5	610.61	28	612.73	610.00	-18.5	57,660	-0.03%
2021/04/01	1.2	598.17	91.1	598.25	602.00	-89.9	57,368	-0.16%
2021/03/31	84.2	591.88	6.1	589.67	587.00	78.1	56,856	0.14%
2021/03/30	12.6	595.81	7.1	596.98	597.00	5.5	56,461	0.01%
2021/03/29	4.8	597.66	18.1	599.19	599.00	-13.4	56,211	-0.02%
2021/03/26	18.2	584.93	42.2	586.88	590.00	-24.1	55,953	-0.04%
2021/03/25	40.9	573.22	59.2	573.46	575.00	-18.2	55,920	-0.03%
2021/03/24	95.7	576.83	33.1	579.14	576.00	62.7	55,457	0.11%
2021/03/23	62.3	599.10	24.2	596.33	594.00	38	54,309	0.07%
2021/03/22	22.4	591.65	3.6	591.89	593.00	18.8	54,686	0.03%
2021/03/19	33.4	593.25	17.1	593.01	591.00	16.3	54,782	0.03%
2021/03/18	27.7	605.09	23	603.53	602.00	4.7	54,107	0.01%
2021/03/17	92.6	605.36	4.2	605.98	604.00	88.5	54,378	0.16%
2021/03/16	13.7	610.16	12.1	612.33	613.00	1.6	54,428	0.00%
2021/03/15	18.1	612.90	4	612.00	611.00	14.1	54,533	0.03%
2021/03/12	41.1	613.30	13.6	614.57	614.00	27.5	54,756	0.05%
2021/03/11	19.1	601.59	38.9	605.48	609.00	-19.7	54,940	-0.04%
2021/03/10	30.6	595.06	22.1	598.59	597.00	8.5	54,886	0.02%
2021/03/09	72.8	589.09	42.9	589.82	595.00	30	54,812	0.05%
2021/03/08	34	604.50	22	600.19	598.00	12	54,509	0.02%
2021/03/05	68.2	591.59	42.2	598.01	601.00	26	54,407	0.05%
2021/03/04	100.7	606.28	56.6	603.45	601.00	44.1	55,072	0.08%
2021/03/03	12	609.99	14.7	611.92	622.00	-2.7	54,495	0.00%
2021/03/02	32.6	613.90	17	614.48	609.00	15.6	54,173	0.03%
2021/02/26	140.7	612.68	43	613.79	606.00	97.6	53,964	0.18%	大買/
2021/02/25	21.7	630.83	20.8	633.47	635.00	1	52,692	0.00%
2021/02/24	76.5	629.28	19	630.84	625.00	57.5	52,607	0.11%
2021/02/23	70	637.85	10.4	639.37	641.00	59.6	52,044	0.11%
2021/02/22	67.1	652.25	34.4	658.55	650.00	32.6	51,947	0.06%
2021/02/19	34.5	652.53	10.5	652.00	652.00	24	52,176	0.05%
2021/02/18	9.7	659.83	14.5	660.27	660.00	-4.8	52,545	-0.01%
2021/02/17	29.5	664.61	223.4	664.13	663.00	-193.9	53,026	-0.37%	大賣/鉅額交易
2021/02/05	127.5	633.10	88.3	636.91	632.00	39.3	51,751	0.08%	大買/
2021/02/04	53.4	623.82	29.2	626.66	627.00	24.2	51,532	0.05%
2021/02/03	35.8	636.78	35.7	635.11	630.00	0.1	51,372	0.00%
2021/02/02	29.7	629.30	144.8	632.65	632.00	-115.1	51,141	-0.23%	大賣/鉅額交易
2021/02/01	50	598.12	36.2	597.27	611.00	13.9	50,489	0.03%
2021/01/29	66	604.63	21.3	603.93	591.00	44.6	49,869	0.09%
2021/01/28	77.4	600.87	71.2	604.20	601.00	6.1	48,943	0.01%
2021/01/27	39.4	618.47	38.9	617.49	615.00	0.5	47,962	0.00%
2021/01/26	68.8	626.39	38.1	625.74	617.00	30.7	47,470	0.06%
2021/01/25	139.2	636.16	27.7	632.30	633.00	111.5	46,362	0.24%	大買/鉅額交易
2021/01/22	214.8	655.63	55	654.74	649.00	159.8	45,606	0.35%	大買/鉅額交易
2021/01/21	76.6	656.21	101.4	668.27	673.00	-24.8	44,212	-0.06%	大賣/
2021/01/20	103.8	640.77	30.1	640.72	647.00	73.7	43,140	0.17%	大買/
2021/01/19	30.6	622.42	172.7	619.39	627.00	-142.1	42,109	-0.34%	大賣/鉅額交易
2021/01/18	39.7	602.75	31.4	602.89	607.00	8.3	41,518	0.02%
2021/01/15	75.1	608.52	80.5	615.81	601.00	-5.4	41,069	-0.01%
2021/01/14	186.3	591.80	28.8	593.43	592.00	157.5	39,930	0.39%	大買/鉅額交易
2021/01/13	28.2	597.96	105.3	598.71	605.00	-77.1	39,145	-0.20%	大賣/
2021/01/12	62.9	586.81	48	590.62	591.00	14.9	38,521	0.04%
2021/01/11	40.5	576.61	26.1	582.22	584.00	14.4	38,259	0.04%
2021/01/08	65.2	575.19	35.1	578.27	580.00	30.1	38,224	0.08%
2021/01/07	79.7	565.24	57.5	562.22	565.00	22.2	38,028	0.06%
2021/01/06	29.5	548.46	22.9	550.82	549.00	6.6	37,855	0.02%
2021/01/05	6	537.34	38.1	538.32	542.00	-32.1	37,732	-0.09%
2021/01/04	22.7	534.89	15.5	538.71	536.00	7.1	38,236	0.02%
2020/12/31	5.5	526.18	21.9	527.99	530.00	-16.4	38,602	-0.04%
2020/12/30	5.8	520.97	84.4	522.11	525.00	-78.6	38,818	-0.20%
2020/12/29	3.7	513.81	3.4	514.00	515.00	0.3	38,642	0.00%
2020/12/28	2.2	511.77	18.7	513.94	515.00	-16.5	38,859	-0.04%
2020/12/25	1	511.00	14	512.07	511.00	-13	38,996	-0.03%
2020/12/24	13.1	510.54	11.1	510.10	510.00	2	39,326	0.01%
2020/12/23	18.2	508.41	4.1	509.01	509.00	14.1	39,646	0.04%
2020/12/22	26.1	510.55	3	512.33	509.00	23.1	39,989	0.06%
2020/12/21	3.2	513.28	4.3	515.12	516.00	-1.1	40,943	0.00%
2020/12/18	0.3	510.20	16.3	507.75	510.00	-16.1	41,123	-0.04%
2020/12/17	39.9	509.62	7.3	513.02	508.00	32.6	41,059	0.08%
2020/12/16	2.5	512.72	20.4	513.27	512.00	-17.9	41,077	-0.04%
2020/12/15	21.8	505.87	2	507.00	504.00	19.8	41,083	0.05%
2020/12/14	48.5	509.77	1	509.00	508.00	47.5	41,120	0.12%
2020/12/11	48.8	510.22	6.1	512.71	516.00	42.7	41,686	0.10%
2020/12/10	43.6	511.98	4	512.26	512.00	39.5	41,575	0.10%
2020/12/09	33.6	521.56	7.1	522.04	520.00	26.5	41,518	0.06%
2020/12/08	3.4	515.74	14.3	518.90	524.00	-10.9	41,368	-0.03%
2020/12/07	15.7	509.73	14.1	510.72	514.00	1.5	41,273	0.00%
2020/12/04	6.9	502.43	23.3	501.79	503.00	-16.4	41,210	-0.04%
2020/12/03	8.5	496.58	8.5	498.18	497.00	0	40,753	0.00%
2020/12/02	6.3	496.45	80.8	498.03	499.00	-74.5	40,690	-0.18%
2020/12/01	7.7	487.27	22.4	488.06	490.00	-14.7	40,613	-0.04%
2020/11/30	54.8	485.01	4	483.50	480.50	50.8	40,578	0.13%
2020/11/27	10.1	488.12	2	491.50	489.00	8.1	39,162	0.02%
2020/11/26	7.3	489.17	5.1	489.52	489.00	2.3	39,236	0.01%
2020/11/25	26.3	489.94	4	492.00	487.00	22.3	40,109	0.06%
2020/11/24	53.8	493.99	3.5	495.00	492.00	50.3	40,365	0.12%
2020/11/23	2	496.24	19.3	496.61	496.50	-17.3	40,657	-0.04%
2020/11/20	11.8	487.92	3.5	488.79	488.00	8.3	40,675	0.02%
2020/11/19	34.2	493.02	11.1	490.51	490.00	23.1	40,736	0.06%
2020/11/18	10.7	493.40	17.1	492.03	497.00	-6.4	40,806	-0.02%
2020/11/17	34.8	494.44	48.8	494.00	485.50	-14	40,662	-0.03%
2020/11/16	14.7	477.02	133.7	476.53	484.00	-119	40,705	-0.29%	大賣/鉅額交易
2020/11/13	3.4	458.34	22.4	459.78	462.00	-19	39,864	-0.05%
2020/11/12	6.5	460.84	64.2	462.20	458.00	-57.8	40,040	-0.14%
2020/11/11	20	453.68	47.1	456.09	457.00	-27.1	39,939	-0.07%
2020/11/10	47.7	451.46	4	451.51	451.00	43.7	39,717	0.11%
2020/11/09	4.1	457.00	43.2	458.63	458.50	-39.1	39,875	-0.10%
2020/11/06	3.2	451.94	35.7	453.36	452.50	-32.5	40,088	-0.08%
2020/11/05	13.8	446.37	8	448.31	451.00	5.8	40,159	0.01%
2020/11/04	17.2	448.22	30.1	447.60	450.00	-12.9	40,178	-0.03%
2020/11/03	8.2	440.80	7.1	441.32	441.00	1.1	40,162	0.00%
2020/11/02	27.4	430.88	5.5	429.59	435.50	21.9	40,339	0.05%
2020/10/30	26.1	435.21	97	435.46	432.00	-70.9	40,567	-0.17%
2020/10/29	27.2	437.56	5.1	436.96	437.00	22.1	40,460	0.05%
2020/10/28	19.3	444.81	2	445.00	444.00	17.3	41,043	0.04%
2020/10/27	15.5	446.89	2	447.50	447.00	13.5	41,462	0.03%
2020/10/26	18.7	451.38	2	450.02	450.00	16.6	42,280	0.04%
2020/10/23	27	452.37	1	458.00	452.00	26	43,453	0.06%
2020/10/22	2.2	453.73	2	451.00	455.00	0.2	45,906	0.00%
2020/10/21	2	451.75	1	453.50	453.00	1	47,165	0.00%
2020/10/20	11.3	453.74	1	454.50	451.00	10.3	48,141	0.02%
2020/10/19	13	453.77	10	455.85	457.50	3	48,474	0.01%
2020/10/16	46	449.88	22	451.45	449.00	24	48,628	0.05%
2020/10/15	32	454.14	7.1	452.42	453.00	24.9	48,917	0.05%
2020/10/14	58	458.19	7.1	457.95	459.00	50.9	48,833	0.10%
2020/10/13	23	460.15	14.1	460.83	462.00	8.9	49,248	0.02%
2020/10/12	10.1	458.61	48.2	459.28	460.00	-38.1	49,622	-0.08%
2020/10/08	12.1	450.52	89	451.61	453.00	-76.9	49,767	-0.15%
2020/10/07	5	435.02	65.2	442.40	443.00	-60.2	49,781	-0.12%
2020/10/06	5	439.70	16	439.97	439.50	-11	49,865	-0.02%
2020/10/05	12	433.42	14	437.04	432.50	-2	50,282	0.00%
2020/09/30	18.2	432.93	5	433.90	433.00	13.2	50,324	0.03%
2020/09/29	11	432.32	2	432.75	431.00	9	50,380	0.02%
2020/09/28	13	427.62	18	429.00	431.50	-5	50,826	-0.01%
2020/09/25	35.4	424.17	18	425.72	424.00	17.3	51,210	0.03%
2020/09/24	72.2	425.22	11.1	425.05	423.00	61.2	51,452	0.12%
2020/09/23	35	434.34	5	434.40	433.50	30	50,700	0.06%
2020/09/22	17	437.82	10	438.65	437.00	7	50,432	0.01%
2020/09/21	39	443.22	11	444.64	440.00	28	50,647	0.06%
2020/09/18	18	445.17	6	446.00	444.00	12	50,933	0.02%
2020/09/17	49	451.30	18	448.36	448.50	31	50,962	0.06%
2020/09/16	16.2	458.06	65	458.92	458.00	-48.8	50,951	-0.10%
2020/09/15	52	443.31	37.8	444.85	445.00	14.2	50,504	0.03%
2020/09/14	52	441.48	27.6	439.47	441.00	24.4	50,656	0.05%
2020/09/11	4	434.75	16.7	434.99	436.50	-12.7	50,490	-0.03%
2020/09/10	0	0.00	25	432.32	435.00	-25	50,494	-0.05%
2020/09/09	32.1	424.70	0	0.00	427.00	32.1	50,519	0.06%
2020/09/08	1.1	429.73	13	430.15	431.00	-11.9	50,694	-0.02%
2020/09/07	10	426.60	0	0.00	426.00	10	51,064	0.02%
2020/09/04	40.1	429.74	4	429.75	429.00	36.1	51,367	0.07%
2020/09/03	9.1	435.45	6	437.75	436.00	3.1	51,266	0.01%
2020/09/02	26	434.86	12	437.83	433.00	14	51,290	0.03%
2020/09/01	8.1	430.34	6	432.17	435.00	2.1	51,547	0.00%
2020/08/31	35	431.80	6	432.98	426.50	29	51,639	0.06%
2020/08/28	76	435.38	4	436.00	435.00	72	51,059	0.14%
2020/08/27	44.2	447.14	54	450.14	444.00	-9.8	51,199	-0.02%
2020/08/26	15.8	439.11	28.2	439.33	442.00	-12.4	50,729	-0.02%
2020/08/25	4.1	434.64	14	434.68	434.50	-9.9	50,673	-0.02%
2020/08/24	7	430.43	11	432.05	428.00	-4	51,403	-0.01%
2020/08/21	8.1	425.38	34	423.28	424.50	-26	51,070	-0.05%
2020/08/20	52	416.28	12	416.38	415.00	40	50,767	0.08%
2020/08/19	4.1	429.37	8	433.88	427.50	-3.9	50,082	-0.01%
2020/08/18	6.3	435.19	11.5	436.13	433.00	-5.2	50,005	-0.01%
2020/08/17	2	434.00	23	432.87	435.00	-21	49,980	-0.04%
2020/08/14	26.2	425.33	13	426.88	427.00	13.2	49,928	0.03%
2020/08/13	2.1	426.80	27	427.67	429.00	-25	50,082	-0.05%
2020/08/12	57.4	420.87	6	421.08	419.00	51.4	50,197	0.10%
2020/08/11	36	432.39	11	431.09	429.00	25	50,744	0.05%
2020/08/10	2.1	436.74	11.1	436.50	435.50	-9.1	50,878	-0.02%
2020/08/07	13.2	430.36	2.3	432.76	433.00	10.9	50,848	0.02%
2020/08/06	5.3	433.92	9	435.00	435.00	-3.7	50,674	-0.01%
2020/08/05	9.1	428.79	21	430.38	429.00	-12	50,858	-0.02%
2020/08/04	12	420.55	38	422.78	425.50	-26	50,551	-0.05%
2020/08/03	39.5	418.98	8.2	417.63	416.00	31.3	50,403	0.06%
2020/07/31	23.1	428.07	5	427.50	425.50	18.1	49,593	0.04%
2020/07/30	28.1	433.82	33.1	436.12	434.00	-5	49,333	-0.01%
2020/07/29	48	425.86	19	424.18	422.00	29	48,572	0.06%
2020/07/28	72.7	451.46	56	449.44	435.00	16.7	48,340	0.03%
2020/07/27	14.1	422.66	63.6	422.08	424.50	-49.5	46,492	-0.11%
2020/07/24	22.1	388.02	53	388.43	386.00	-30.9	45,576	-0.07%
2020/07/23	28	380.82	6	380.83	381.50	22	44,756	0.05%
2020/07/22	31.1	382.32	37.2	383.53	384.00	-6.1	44,645	-0.01%
2020/07/21	20.3	383.33	53	377.67	383.00	-32.8	44,350	-0.07%
2020/07/20	19	364.58	17	366.09	366.00	2	43,940	0.00%
2020/07/17	21.5	366.41	62.6	365.44	367.00	-41.1	43,931	-0.09%
2020/07/16	47	357.48	17	355.97	357.50	30	43,861	0.07%
2020/07/15	38	365.25	26	366.85	363.00	12	43,415	0.03%
2020/07/14	31	358.31	23	356.74	363.50	8	44,130	0.02%
2020/07/13	19.1	352.79	32	352.25	354.50	-12.9	43,900	-0.03%
2020/07/10	12.2	349.28	61	351.30	348.50	-48.8	44,021	-0.11%
2020/07/09	22.1	344.52	19.2	345.29	345.00	2.9	43,822	0.01%
2020/07/08	8.2	341.12	16.5	340.61	341.00	-8.4	43,601	-0.02%
2020/07/07	39.1	341.48	22	341.84	338.50	17.1	43,544	0.04%
2020/07/06	15.2	334.23	15	335.03	338.00	0.2	43,022	0.00%
2020/07/03	4.1	328.26	75	328.35	329.50	-71	42,699	-0.17%
2020/07/02	3.3	320.79	91	320.68	322.00	-87.7	42,624	-0.21%
2020/07/01	2.1	316.35	77	317.21	317.50	-74.9	42,988	-0.17%
2020/06/30	8	312.32	5	313.00	313.00	3	43,237	0.01%
2020/06/29	75	312.06	9	313.00	312.00	66	43,234	0.15%
2020/06/24	31	317.03	94.4	319.18	317.50	-63.4	43,110	-0.15%
2020/06/23	3	314.17	8	315.56	315.00	-5	43,353	-0.01%
2020/06/22	21	313.31	0	0.00	312.00	21	43,544	0.05%
2020/06/19	29	312.53	0	0.00	314.50	29	44,245	0.07%
2020/06/18	4.1	314.01	3	314.17	314.50	1.1	44,808	0.00%
2020/06/17	10	314.50	7.5	314.82	315.00	2.6	45,596	0.01%
2020/06/16	7	315.00	58	316.15	315.00	-51	47,647	-0.11%
2020/06/15	196.2	312.06	5	313.60	309.50	191.2	49,714	0.38%	大買/鉅額交易
2020/06/12	26	314.67	11	315.73	316.00	15	50,819	0.03%
2020/06/11	13	322.08	21.1	323.25	320.50	-8.1	52,072	-0.02%
2020/06/10	27	320.11	20	321.33	322.50	7	52,966	0.01%
2020/06/09	13.1	315.86	11.1	316.78	319.00	2	54,797	0.00%
2020/06/08	7	317.00	37	317.12	318.00	-30	56,080	-0.05%
2020/06/05	8	309.75	57.2	309.28	311.50	-49.2	56,277	-0.09%
2020/06/04	11	305.23	104.2	305.40	306.00	-93.2	56,760	-0.16%	大賣/
2020/06/03	8.2	299.10	99	299.80	301.00	-90.9	57,448	-0.16%
2020/06/02	4	296.75	15	296.90	296.50	-11	57,219	-0.02%
2020/06/01	2	295.50	37	295.64	295.50	-35	57,437	-0.06%
2020/05/29	63.1	290.96	3	291.83	292.00	60.1	57,556	0.10%
2020/05/28	8.2	295.24	5	298.20	294.00	3.2	57,055	0.01%
2020/05/27	1	297.50	3.2	297.47	296.50	-2.2	57,910	0.00%
2020/05/26	27.1	295.48	60	296.62	295.50	-32.9	58,540	-0.06%
2020/05/25	19.1	290.41	6	292.00	292.00	13.1	58,984	0.02%
2020/05/22	56.1	292.23	3	293.00	292.00	53.1	59,140	0.09%
2020/05/21	1	297.51	35	297.29	297.50	-34	59,165	-0.06%
2020/05/20	2.1	292.86	9	292.72	294.00	-6.9	59,029	-0.01%
2020/05/19	9	292.56	11	292.50	291.50	-2	58,934	0.00%
2020/05/18	85.2	291.35	7	291.07	290.00	78.2	58,727	0.13%
2020/05/15	3	297.17	9	297.33	298.00	-6	58,342	-0.01%
2020/05/14	35	293.71	3.7	293.26	293.00	31.3	57,899	0.05%
2020/05/13	22	293.64	1	295.50	297.00	21	57,612	0.04%
2020/05/12	77.2	296.42	0	0.00	295.00	77.2	57,555	0.13%
2020/05/11	27.2	300.71	21	300.57	301.00	6.2	57,315	0.01%
2020/05/08	10.4	297.87	5	299.60	297.50	5.4	57,295	0.01%
2020/05/07	10	296.15	11	297.91	297.50	-1	57,269	0.00%
2020/05/06	23	293.80	7	294.71	296.00	16	57,288	0.03%
2020/05/05	18.1	295.67	1	295.50	295.50	17.1	57,205	0.03%
2020/05/04	64	295.41	4	295.89	295.00	60	57,424	0.10%
2020/04/30	9	303.94	59	303.80	304.50	-50	57,096	-0.09%
2020/04/29	31	299.32	36	300.32	299.00	-5	57,168	-0.01%
2020/04/28	56	296.41	2	296.50	296.50	54	57,474	0.09%
2020/04/27	10	297.25	11	298.14	298.00	-1	58,939	0.00%
2020/04/24	10.1	294.60	0	0.00	294.00	10.1	58,841	0.02%
2020/04/23	7.1	296.50	23	298.48	295.50	-16	59,274	-0.03%
2020/04/22	27	292.57	13.2	292.78	294.00	13.8	59,536	0.02%
2020/04/21	62.1	297.18	7	295.93	295.00	55.1	59,623	0.09%
2020/04/20	44.1	305.78	3	306.83	304.00	41.1	59,103	0.07%
2020/04/17	20.1	303.31	192.6	302.71	306.50	-172.5	58,925	-0.29%	大賣/鉅額交易
2020/04/16	7.9	286.20	3	287.33	286.50	4.9	57,438	0.01%
2020/04/15	11.1	287.20	22	287.52	287.50	-10.9	57,166	-0.02%
2020/04/14	5	284.50	36	284.57	285.00	-31	56,872	-0.05%
2020/04/13	12.1	279.67	21	279.50	278.50	-8.9	56,906	-0.02%
2020/04/10	10.2	280.03	1	279.50	279.50	9.2	57,291	0.02%
2020/04/09	10.1	286.53	8	286.00	283.00	2.1	57,534	0.00%
2020/04/08	11.2	284.20	27	284.70	285.00	-15.8	57,603	-0.03%
2020/04/07	3	282.33	49	283.32	283.00	-46	57,355	-0.08%
2020/04/06	11.1	271.47	7	274.21	275.50	4.1	56,901	0.01%
2020/04/01	9.1	273.38	7	274.21	271.50	2.1	56,240	0.00%
2020/03/31	13	270.46	20.1	273.08	274.00	-7.1	55,690	-0.01%
2020/03/30	22.1	265.98	2	268.00	267.50	20.1	55,081	0.04%
2020/03/27	86.1	279.18	23	276.87	273.00	63.1	54,487	0.12%
2020/03/26	7.4	278.72	19.1	278.74	280.00	-11.7	53,785	-0.02%
2020/03/25	25	278.56	29	278.22	277.00	-4	54,341	-0.01%
2020/03/24	7	270.29	48	270.21	267.50	-41	53,932	-0.08%
2020/03/23	28.3	258.21	10	259.60	255.00	18.3	53,228	0.03%
2020/03/20	27.3	261.65	48.5	264.69	270.00	-21.2	52,635	-0.04%
2020/03/19	40.3	245.75	40.1	244.18	248.00	0.3	50,567	0.00%
2020/03/18	47.2	265.66	25.2	263.17	260.00	22	48,859	0.05%
2020/03/17	47.4	268.63	39.2	269.58	268.00	8.2	47,783	0.02%
2020/03/16	69.3	283.49	13	283.35	276.50	56.3	46,285	0.12%
2020/03/13	73.3	280.30	41	284.63	290.00	32.3	44,900	0.07%
2020/03/12	71	292.97	15	295.93	294.00	56	42,791	0.13%
2020/03/11	33.1	306.55	2	303.00	302.00	31.1	41,198	0.08%
2020/03/10	35.3	303.85	5	303.30	307.00	30.3	40,739	0.07%
2020/03/09	42.2	308.01	17	307.38	305.50	25.2	39,966	0.06%
2020/03/06	24.2	316.85	2	317.00	315.00	22.2	38,915	0.06%
2020/03/05	5	324.70	7	324.43	323.00	-2	38,459	-0.01%
2020/03/04	2.3	317.96	5	320.60	320.50	-2.7	38,344	-0.01%
2020/03/03	8	317.75	25	318.06	317.50	-17	37,946	-0.04%
2020/03/02	42.5	310.95	5	308.70	311.00	37.5	37,427	0.10%
2020/02/27	14.2	316.80	1	317.00	316.00	13.2	37,785	0.03%
2020/02/26	12.2	317.91	5	319.20	318.50	7.2	37,092	0.02%
2020/02/25	6	321.00	7	319.29	322.00	-1	36,497	0.00%
2020/02/24	16	320.34	8	320.25	320.00	8	36,363	0.02%
2020/02/21	19	325.13	5	325.10	325.00	14	36,043	0.04%
2020/02/20	5.2	325.83	2	327.50	325.50	3.2	36,190	0.01%
2020/02/19	4	324.13	5	326.10	326.50	-1	36,052	0.00%
2020/02/18	68.1	324.14	4	324.75	322.00	64.1	35,887	0.18%
2020/02/17	8	331.13	0	0.00	331.50	8	35,121	0.02%
2020/02/14	0	0.00	5	336.50	335.00	-5	35,159	-0.01%
2020/02/13	3	337.17	2	336.50	335.00	1	35,169	0.00%
2020/02/12	1	334.00	25	334.54	335.00	-24	35,375	-0.07%
2020/02/11	0	0.00	10	331.20	331.50	-10	35,176	-0.03%
2020/02/10	7	323.29	5	326.40	327.50	2	35,189	0.01%
2020/02/07	17	327.41	0	0.00	328.00	17	35,047	0.05%
2020/02/06	4	330.13	17	330.47	332.50	-13	35,103	-0.04%
2020/02/05	4	327.25	10	328.00	327.50	-6	35,363	-0.02%
2020/02/04	0.2	326.00	12	324.79	325.00	-11.9	35,255	-0.03%
2020/02/03	9.2	314.44	1	315.00	315.00	8.2	35,073	0.02%
2020/01/31	13.2	321.28	6.2	320.70	320.00	7	34,623	0.02%
2020/01/30	41.2	321.99	9	321.28	316.50	32.2	34,194	0.09%
2020/01/20	8.1	334.08	0	0.00	333.00	8.1	32,441	0.03%
2020/01/17	28.2	333.58	2	333.00	333.00	26.2	32,276	0.08%
2020/01/16	34	333.69	7	334.29	334.50	27	31,895	0.08%
2020/01/15	19	340.08	6	339.58	340.00	13	31,453	0.04%
2020/01/14	4	345.00	29	345.16	346.00	-25	31,096	-0.08%
2020/01/13	2	340.25	3	341.67	341.50	-1	31,170	0.00%
2020/01/10	4	337.25	7	339.07	339.50	-3	31,411	-0.01%
2020/01/09	1	337.00	28.6	336.42	337.50	-27.6	31,631	-0.09%
2020/01/08	10	328.95	13	331.08	329.50	-3	31,778	-0.01%
2020/01/07	16.1	328.76	4	330.38	329.50	12.1	31,785	0.04%
2020/01/06	19.3	333.04	1	332.00	332.00	18.3	31,715	0.06%
2020/01/03	8	337.94	17	342.03	339.50	-9	31,540	-0.03%
2020/01/02	4	335.75	5	337.00	339.00	-1	31,430	0.00%
2019/12/31	9	331.61	1	331.00	331.00	8	31,193	0.03%
2019/12/30	1	338.00	3	338.67	334.50	-2	31,399	-0.01%
2019/12/27	2.1	336.83	8	337.06	338.00	-5.9	31,572	-0.02%
2019/12/26	1	333.00	1	333.00	333.00	0	31,782	0.00%
2019/12/25	3.8	332.28	0	0.00	333.00	3.8	32,786	0.01%
2019/12/24	1.4	332.26	1	333.00	332.00	0.4	33,269	0.00%
2019/12/23	5	330.31	4	331.50	334.00	1	33,544	0.00%
2019/12/20	34.2	330.29	19	330.79	329.00	15.2	33,452	0.05%
2019/12/19	42.7	337.00	5	338.40	335.00	37.7	32,420	0.12%
2019/12/18	10	342.85	2	342.50	344.50	8	31,724	0.03%
2019/12/17	13	339.23	5.2	341.19	345.00	7.8	31,795	0.02%
2019/12/16	11.1	336.56	1	336.00	336.00	10.1	31,536	0.03%
2019/12/13	13	339.85	4.1	339.00	339.00	8.9	31,772	0.03%
2019/12/12	3.3	331.95	16	327.75	331.50	-12.7	31,264	-0.04%
2019/12/11	4	313.75	8	317.00	319.00	-4	30,929	-0.01%
2019/12/10	1	313.00	4	313.88	313.50	-3	30,843	-0.01%
2019/12/09	9	314.17	28	315.70	316.00	-19	31,103	-0.06%
2019/12/06	2	313.75	2	314.50	313.00	0	31,204	0.00%
2019/12/05	1	311.00	16	311.19	312.00	-15	31,196	-0.05%
2019/12/04	7	304.86	0	0.00	306.00	7	31,045	0.02%
2019/12/03	4	306.25	0	0.00	307.00	4	31,433	0.01%
2019/12/02	4	307.38	14	307.07	307.50	-10	31,397	-0.03%
2019/11/29	19.2	305.96	2	307.00	305.00	17.2	31,426	0.05%
2019/11/28	1	309.00	0	0.00	309.50	1	31,154	0.00%
2019/11/27	0.2	311.00	20	309.08	311.00	-19.8	31,422	-0.06%
2019/11/26	24	307.67	0	0.00	307.00	24	31,441	0.08%
2019/11/25	1	309.00	0	0.00	307.00	1	30,007	0.00%
2019/11/22	0	0.00	1	309.50	309.00	-1	30,519	0.00%
2019/11/21	8	309.00	8	308.69	311.00	0	30,634	0.00%
2019/11/20	10	312.70	0	0.00	313.50	10	30,402	0.03%
2019/11/19	0	0.00	10	314.75	315.00	-10	30,394	-0.03%
2019/11/18	0	0.00	3.2	309.91	311.00	-3.2	30,206	-0.01%
2019/11/15	0	0.00	11	306.68	307.00	-11	30,227	-0.04%
2019/11/14	1.2	302.75	0	0.00	303.50	1.2	30,148	0.00%
2019/11/13	3.1	302.87	0	0.00	304.00	3.1	30,309	0.01%
2019/11/12	8	302.50	1	305.01	305.00	7	30,466	0.02%
2019/11/11	5.1	301.51	1	301.00	301.00	4.1	30,761	0.01%
2019/11/08	7	306.29	0	0.00	305.50	7	30,561	0.02%
2019/11/07	1	309.00	0.2	309.50	309.00	0.8	30,497	0.00%
2019/11/06	10	310.20	5	309.60	311.00	5	30,521	0.02%
2019/11/05	0.1	310.50	26	308.30	310.50	-25.9	30,643	-0.08%
2019/11/04	21	303.12	6.8	306.33	307.00	14.2	31,085	0.05%
2019/11/01	2.1	297.12	0	0.00	299.00	2.1	31,197	0.01%
2019/10/31	8	299.81	8	299.81	298.50	0	31,595	0.00%
2019/10/30	3	297.00	1.2	299.57	299.50	1.8	31,413	0.01%
2019/10/29	4	297.75	13	297.65	298.50	-9	31,401	-0.03%
2019/10/28	1	294.50	2	294.75	294.50	-1	31,168	0.00%
2019/10/25	3	293.50	0	0.00	293.50	3	31,126	0.01%
2019/10/24	0	0.00	1	292.00	293.00	-1	31,088	0.00%
2019/10/23	1	291.00	1	291.50	293.00	0	31,111	0.00%
2019/10/22	0	294.00	3	292.83	294.00	-3	31,029	-0.01%
2019/10/21	14	289.79	0	0.00	290.00	14	31,083	0.05%
2019/10/18	11	292.14	5	293.30	293.00	6	31,031	0.02%
2019/10/17	6.2	293.78	2	293.50	293.50	4.2	31,275	0.01%
2019/10/16	5.1	294.83	13.8	296.25	296.50	-8.7	30,951	-0.03%
2019/10/15	4	294.25	4	295.13	293.50	0	30,706	0.00%
2019/10/14	2	290.00	6	290.25	290.00	-4	30,429	-0.01%
2019/10/09	9	283.50	3	283.33	282.00	6	30,147	0.02%
2019/10/08	2	283.50	33.2	284.92	286.50	-31.2	29,959	-0.10%
2019/10/07	6	278.17	4.3	278.62	278.00	1.8	29,891	0.01%
2019/10/04	9	276.00	4	277.75	276.50	5	29,996	0.02%
2019/10/03	10	275.10	2	276.25	276.50	8	29,684	0.03%
2019/10/02	6.2	279.50	12.2	279.99	279.50	-6.1	29,616	-0.02%
2019/10/01	7	278.57	31.1	278.07	280.00	-24.1	29,510	-0.08%
2019/09/27	6	271.83	27	271.70	272.00	-21	28,606	-0.07%
2019/09/26	0.1	267.50	11	267.95	268.00	-11	28,410	-0.04%
2019/09/25	2	263.50	1	263.00	266.00	1	28,314	0.00%
2019/09/24	6	264.50	0	0.00	265.00	6	29,068	0.02%
2019/09/23	10	263.50	0	0.00	264.00	10	29,096	0.03%
2019/09/20	25.1	265.52	0	0.00	264.00	25.1	29,578	0.08%
2019/09/19	16	265.28	13	264.50	265.00	3	29,307	0.01%
2019/09/18	4	269.00	64.1	268.40	267.00	-60.1	29,362	-0.20%
2019/09/17	3	265.33	1	265.50	265.00	2	29,290	0.01%
2019/09/16	4	263.25	5	265.50	265.50	-1	29,849	0.00%
2019/09/12	2	262.50	0	262.50	262.50	2	29,936	0.01%
2019/09/11	2	261.75	0	0.00	263.00	2	30,339	0.01%
2019/09/10	5	261.90	1	261.50	261.50	4	30,212	0.01%
2019/09/09	5	265.30	6	265.00	265.00	-1	30,573	0.00%
2019/09/06	0.1	262.50	11	264.09	263.50	-10.9	30,818	-0.04%
2019/09/05	0	0.00	67	262.69	263.00	-67	30,945	-0.22%
2019/09/04	0	0.00	3	256.67	257.50	-3	30,627	-0.01%
2019/09/03	5	253.50	2	253.75	254.00	3	30,784	0.01%
2019/09/02	3	257.00	1.2	257.57	257.50	1.8	30,944	0.01%
2019/08/30	0.1	258.00	18	257.22	259.00	-17.9	31,277	-0.06%
2019/08/29	2	252.75	3	252.83	254.00	-1	31,177	0.00%
2019/08/28	2	252.00	3	252.33	252.00	-1	31,257	0.00%
2019/08/27	2	248.75	1	250.00	250.00	1	31,523	0.00%
2019/08/26	8	249.38	3	249.67	248.50	5	31,453	0.02%
2019/08/23	2	253.50	2	254.00	254.00	0	31,400	0.00%
2019/08/22	2	256.25	5	256.20	254.00	-3	31,606	-0.01%
2019/08/21	0	0.00	2	255.00	254.50	-2	32,828	-0.01%
2019/08/20	4	253.25	2	254.00	254.50	2	33,082	0.01%
2019/08/19	5	251.70	4	252.75	252.00	1	33,349	0.00%
2019/08/16	1	251.00	7	250.79	250.00	-6	33,926	-0.02%
2019/08/15	9	247.11	1	247.00	248.00	8	34,080	0.02%
2019/08/14	4	251.38	8	252.06	249.50	-4	34,953	-0.01%
2019/08/13	14	247.57	1	246.50	246.50	13	35,018	0.04%
2019/08/12	20	252.15	0	0.00	251.00	20	35,277	0.06%
2019/08/08	0	0.00	9	251.44	253.50	-9	35,408	-0.03%
2019/08/07	7	249.86	2	247.25	248.00	5	35,527	0.01%
2019/08/06	16	244.69	6	247.08	248.50	10	35,787	0.03%
2019/08/05	15	248.20	0	0.00	246.50	15	35,281	0.04%
2019/08/02	19	251.76	2	251.50	251.50	17	34,733	0.05%
2019/08/01	13	256.12	13	256.08	256.50	0	34,392	0.00%
2019/07/31	2	259.25	5	258.00	259.50	-3	34,318	-0.01%
2019/07/30	13	260.96	1	260.00	260.00	12	34,219	0.04%
2019/07/29	23.1	261.06	4	261.00	261.00	19.1	34,388	0.06%
2019/07/26	13	261.69	1	262.50	261.00	12	34,594	0.03%
2019/07/25	3	262.67	11	262.91	265.00	-8	34,705	-0.02%
2019/07/24	7	264.14	14	264.68	265.00	-7	34,761	-0.02%
2019/07/23	3	264.33	17	263.15	264.00	-14	34,884	-0.04%
2019/07/22	1	262.50	28	263.05	264.00	-27	35,188	-0.08%
2019/07/19	6	259.58	19	260.29	259.00	-13	35,203	-0.04%
2019/07/18	9.1	253.01	1	253.50	254.00	8.1	34,649	0.02%
2019/07/17	12	253.00	1	252.00	252.00	11	34,724	0.03%
2019/07/16	5	255.50	9	255.67	256.00	-4	34,713	-0.01%
2019/07/15	8	251.00	12	252.42	254.50	-4	35,101	-0.01%
2019/07/12	1	250.00	16	250.53	250.50	-15	35,239	-0.04%
2019/07/11	6	248.25	16	249.19	250.00	-10	35,478	-0.03%
2019/07/10	1.6	246.06	9	245.44	247.00	-7.4	35,287	-0.02%
2019/07/09	8	241.81	1	241.00	242.00	7	35,176	0.02%
2019/07/08	16	241.25	2	243.25	242.50	14	35,128	0.04%
2019/07/05	12	242.21	0	0.00	243.00	12	35,080	0.03%
2019/07/04	5	243.50	1	244.50	244.00	4	35,130	0.01%
2019/07/03	10	243.30	6	243.92	242.50	4	35,211	0.01%
2019/07/02	1	248.50	10	248.80	249.00	-9	35,473	-0.03%
2019/07/01	2	248.25	25.7	248.00	248.50	-23.7	35,486	-0.07%
2019/06/28	3	238.67	0	0.00	239.00	3	34,784	0.01%
2019/06/27	6	239.00	9	239.17	240.50	-3	34,940	-0.01%
2019/06/26	8	234.69	0	0.00	234.50	8	34,710	0.02%
2019/06/25	1.1	240.00	0	0.00	238.50	1.1	34,483	0.00%
2019/06/24	10.2	240.93	1	240.50	241.00	9.2	34,384	0.03%
2019/06/21	9.4	247.06	73	247.87	248.50	-63.6	33,994	-0.19%
2019/06/20	15	243.67	32.4	244.89	245.00	-17.4	33,296	-0.05%
2019/06/19	27	241.81	26	242.37	244.00	1	33,047	0.00%
2019/06/18	2	234.00	3	235.00	235.50	-1	32,647	0.00%
2019/06/17	12.1	232.80	1	234.00	233.00	11.1	32,554	0.03%
2019/06/14	21	237.48	15	236.50	236.00	6	31,946	0.02%
2019/06/13	11	241.36	0	0.00	240.00	11	31,861	0.03%
2019/06/12	1	247.00	4	246.63	246.00	-3	31,873	-0.01%
2019/06/11	2	242.25	28	244.02	244.50	-26	31,664	-0.08%
2019/06/10	0	0.00	35	236.73	240.00	-35	31,473	-0.11%
2019/06/06	11.5	231.01	0.2	233.00	232.00	11.3	31,277	0.04%
2019/06/05	1	234.50	4	235.63	235.00	-3	31,087	-0.01%
2019/06/04	9.1	234.28	2	233.75	233.00	7.1	30,971	0.02%
2019/06/03	4	235.63	9	236.44	238.00	-5	30,849	-0.02%
2019/05/31	3.2	235.23	5	235.50	235.50	-1.9	30,672	-0.01%
2019/05/30	4	230.13	2	230.50	231.00	2	30,282	0.01%
2019/05/29	7	228.93	1	228.00	229.50	6	30,468	0.02%
2019/05/28	0	0.00	3	232.00	230.50	-3	30,613	-0.01%
2019/05/27	14	232.68	2	234.50	231.00	12	29,435	0.04%
2019/05/24	9	232.28	2	232.25	233.00	7	29,245	0.02%
2019/05/23	28.2	230.97	31	230.98	230.00	-2.9	29,012	-0.01%
2019/05/22	2	239.00	4.1	238.40	238.00	-2.1	28,597	-0.01%
2019/05/21	15	234.23	1	234.50	234.00	14	28,528	0.05%
2019/05/20	3	240.17	0	0.00	238.00	3	27,471	0.01%
2019/05/17	8	242.69	1.2	245.92	241.50	6.8	27,101	0.03%
2019/05/16	2	247.75	0	0.00	247.00	2	26,831	0.01%
2019/05/15	6.5	250.96	1	251.50	249.00	5.5	26,730	0.02%
2019/05/14	7.3	248.64	1	246.50	248.50	6.3	26,593	0.02%
2019/05/13	7.2	251.31	3	250.50	250.50	4.2	26,332	0.02%
2019/05/10	16	255.38	12	257.00	256.00	4	27,166	0.01%
2019/05/09	6.1	258.16	0	0.00	256.50	6.1	27,602	0.02%
2019/05/08	0	0.00	5	260.50	260.00	-5	27,727	-0.02%
2019/05/07	5	260.00	4	262.38	262.50	1	27,735	0.00%
2019/05/06	29	258.47	4	259.25	259.00	25	28,085	0.09%
2019/05/03	0	0.00	3	264.17	265.00	-3	27,979	-0.01%
2019/05/02	4	259.25	3	262.00	259.00	1	27,760	0.00%
2019/04/30	4	258.75	1	259.00	259.00	3	27,790	0.01%
2019/04/29	4	260.25	10.4	259.98	259.50	-6.4	27,717	-0.02%
2019/04/26	11	259.36	1	259.50	260.00	10	28,026	0.04%
2019/04/25	0.1	267.50	1	268.50	267.50	-0.9	27,587	0.00%
2019/04/24	3	268.33	1	269.00	269.00	2	27,530	0.01%
2019/04/23	0	0.00	5.1	267.00	268.00	-5.1	27,738	-0.02%
2019/04/22	1	266.00	83	266.49	266.00	-82	27,610	-0.30%
2019/04/19	3	266.00	6	266.58	264.50	-3	27,662	-0.01%
2019/04/18	1	264.50	12	264.83	264.50	-11	27,265	-0.04%
2019/04/17	0.2	260.00	20.3	261.58	261.50	-20.1	27,403	-0.07%
2019/04/16	0	0.00	2	256.50	257.00	-2	27,151	-0.01%
2019/04/15	3	255.50	4	255.50	255.50	-1	27,414	0.00%
2019/04/12	0	0.00	8	251.69	252.00	-8	28,226	-0.03%
2019/04/10	0	0.00	1	253.00	254.00	-1	28,702	0.00%
2019/04/09	6	254.00	7	254.00	254.00	-1	28,762	0.00%
2019/04/08	1	253.00	15	251.50	253.00	-14	28,748	-0.05%
2019/04/03	1	246.50	4	248.00	246.50	-3	28,270	-0.01%
2019/04/02	1	246.50	2	248.00	246.00	-1	28,177	0.00%
2019/04/01	1	245.50	1	250.50	245.50	0	28,159	0.00%
2019/03/29	1	241.00	3	244.50	245.50	-2	27,657	-0.01%
2019/03/28	1	241.50	1	241.50	242.00	0	27,912	0.00%
2019/03/27	2	241.00	1	241.00	241.50	1	28,265	0.00%
2019/03/26	0	0.00	0.2	244.00	244.00	-0.2	28,279	0.00%
2019/03/25	4	241.88	2	240.50	241.50	2	28,450	0.01%
2019/03/22	0	0.00	8	247.56	248.50	-8	28,447	-0.03%
2019/03/21	4	243.25	53	243.25	245.50	-49	28,709	-0.17%
2019/03/20	0	241.00	10	241.80	242.00	-10	28,808	-0.03%
2019/03/19	3	239.17	0	0.00	240.50	3	28,867	0.01%
2019/03/18	0	0.00	9	240.83	241.00	-9	29,082	-0.03%
2019/03/15	0.3	238.00	26	238.63	239.00	-25.8	28,958	-0.09%
2019/03/14	3	234.33	0	0.00	234.50	3	28,816	0.01%
2019/03/13	0	0.00	2	237.00	237.00	-2	29,199	-0.01%
2019/03/12	1	235.50	5	235.80	235.50	-4	29,571	-0.01%
2019/03/11	4	229.00	2	229.00	230.50	2	29,841	0.01%
2019/03/08	1	230.00	0	0.00	230.00	1	30,210	0.00%
2019/03/07	0	0.00	2	233.50	234.00	-2	30,772	-0.01%
2019/03/06	0	0.00	2	235.00	234.00	-2	31,226	-0.01%
2019/03/05	3	233.17	0	0.00	233.00	3	31,294	0.01%
2019/03/04	8	235.06	0	0.00	235.50	8	31,360	0.03%
2019/02/27	3	238.17	5	239.10	239.00	-2	31,209	-0.01%
2019/02/26	0	0.00	7	239.00	239.50	-7	30,872	-0.02%
2019/02/25	1.2	238.00	0	0.00	238.00	1.2	30,829	0.00%
2019/02/21	0	0.00	4	235.38	236.50	-4	31,342	-0.01%
2019/02/20	1	232.02	5	233.50	234.50	-4	31,595	-0.01%
2019/02/19	0	0.00	5	229.70	229.00	-5	31,867	-0.02%
2019/02/18	0	0.00	7	229.79	230.00	-7	31,959	-0.02%
2019/02/14	1	228.00	1	228.50	227.00	0	32,239	0.00%
2019/02/13	1	231.00	2	229.25	229.00	-1	32,233	0.00%
2019/02/12	1	229.00	9	230.00	230.00	-8	32,143	-0.02%
2019/02/11	0.2	227.00	25	227.78	228.00	-24.8	32,066	-0.08%
2019/01/30	6	220.83	0	0.00	221.00	6	31,335	0.02%
2019/01/29	6	223.17	0	0.00	222.50	6	31,098	0.02%
2019/01/28	0	0.00	4	229.13	229.00	-4	30,837	-0.01%
2019/01/25	1	226.00	16	226.56	226.00	-15	30,916	-0.05%
2019/01/24	0	0.00	2	222.50	222.50	-2	30,838	-0.01%
2019/01/23	1	220.00	3	220.83	220.50	-2	31,354	-0.01%
2019/01/22	2	221.00	4	222.25	223.00	-2	31,557	-0.01%
2019/01/21	1	222.50	5	221.60	221.00	-4	31,383	-0.01%
2019/01/18	5	218.20	5	219.30	218.50	0	31,533	0.00%
2019/01/17	2	218.27	13	220.00	220.50	-11	31,964	-0.03%
2019/01/16	12	218.21	7	219.64	217.50	5	32,350	0.02%
2019/01/15	13	217.88	11	219.41	221.00	2	32,413	0.01%
2019/01/14	3	217.67	0	0.00	218.50	3	32,253	0.01%
2019/01/11	1	220.00	17	219.79	220.50	-16	32,432	-0.05%
2019/01/10	1	215.00	2	215.50	216.00	-1	32,392	0.00%
2019/01/09	3	214.01	8	214.88	215.50	-5	32,755	-0.02%
2019/01/08	5	210.70	5	211.00	211.00	0	32,614	0.00%
2019/01/07	2.1	212.55	23	212.80	213.00	-20.9	32,940	-0.06%
2019/01/04	59.1	209.16	7.1	208.80	208.00	52	33,136	0.16%
2019/01/03	27.1	214.64	13	215.69	215.50	14.1	33,613	0.04%
2019/01/02	13	220.12	0	0.00	219.50	13	33,526	0.04%
2018/12/28	0	225.00	11	224.64	225.50	-11	33,826	-0.03%
2018/12/27	4	222.50	4	221.88	223.00	0	34,005	0.00%
2018/12/26	2	217.50	1	219.00	216.50	1	34,253	0.00%
2018/12/25	3.5	216.14	0	0.00	217.50	3.5	34,399	0.01%
2018/12/24	0	0.00	8	220.44	220.00	-8	34,716	-0.02%
2018/12/22	4	221.50	0	0.00	221.50	4	34,704	0.01%
2018/12/21	2	219.00	3	220.67	223.50	-1	35,278	0.00%
2018/12/20	14.1	221.51	0	0.00	221.00	14.1	35,193	0.04%
2018/12/19	0	0.00	5	225.20	225.50	-5	35,022	-0.01%
2018/12/18	1	222.00	3	221.33	222.50	-2	35,038	-0.01%
2018/12/17	2	220.75	5	223.80	223.50	-3	35,117	-0.01%
2018/12/14	9	220.94	1	222.00	222.50	8	35,295	0.02%
2018/12/13	1	226.50	12	226.75	226.00	-11	35,638	-0.03%
2018/12/12	13	223.92	6	225.33	226.50	7	35,669	0.02%
2018/12/10	3	219.33	1	219.50	219.00	2	35,815	0.01%
2018/12/07	1	221.00	1	223.00	221.00	0	36,117	0.00%
2018/12/06	6.2	220.37	4	220.63	220.00	2.2	36,331	0.01%
2018/12/05	15	226.20	1	225.50	226.00	14	36,233	0.04%
2018/12/04	4	232.88	3	233.17	234.00	1	36,215	0.00%
2018/12/03	1.1	234.45	11	233.09	235.00	-9.9	36,196	-0.03%
2018/11/30	2	227.75	0	0.00	225.50	2	36,035	0.01%
2018/11/29	0	229.00	5	230.50	229.00	-5	35,850	-0.01%
2018/11/28	2	225.25	18	225.28	226.50	-16	35,682	-0.04%
2018/11/27	3	220.67	14	222.04	224.00	-11	35,720	-0.03%
2018/11/26	8	223.00	17	221.65	223.00	-9	36,427	-0.02%
2018/11/23	11	217.73	7	219.43	218.50	4	36,731	0.01%
2018/11/22	2	219.50	20	221.10	219.00	-18	37,430	-0.05%
2018/11/21	19.1	215.37	0	0.00	219.00	19.1	37,676	0.05%
2018/11/20	23.6	218.75	0	0.00	218.00	23.6	37,341	0.06%
2018/11/19	17.1	222.07	0	0.00	222.00	17.1	36,906	0.05%
2018/11/16	9	226.50	0	0.00	226.00	9	36,377	0.02%
2018/11/15	0	0.00	3	230.50	231.00	-3	35,810	-0.01%
2018/11/14	0	0.00	4	229.88	228.50	-4	35,673	-0.01%
2018/11/13	10	225.70	3.1	227.60	227.50	6.9	35,623	0.02%
2018/11/12	3	232.17	0	0.00	231.50	3	35,349	0.01%
2018/11/09	1	231.50	0	0.00	231.00	1	35,281	0.00%
2018/11/08	0	0.00	11	237.00	236.50	-11	35,214	-0.03%
2018/11/07	0.1	234.00	2	234.75	234.00	-1.9	35,094	-0.01%
2018/11/06	0	0.00	0.1	234.50	234.50	-0.1	34,818	0.00%
2018/11/05	2	233.25	1	233.00	235.00	1	34,578	0.00%
2018/11/02	8.1	235.88	8	235.19	236.50	0.1	34,406	0.00%
2018/11/01	2	235.00	8	234.69	235.50	-6	34,300	-0.02%
2018/10/31	3	229.50	8	231.00	234.00	-5	34,006	-0.01%
2018/10/30	1	224.50	1	224.00	223.00	0	33,423	0.00%
2018/10/29	12	222.17	0	0.00	222.50	12	33,362	0.04%
2018/10/26	6.1	220.43	3	217.83	221.00	3.1	33,434	0.01%
2018/10/25	28.1	220.43	3.2	220.50	219.50	24.9	33,290	0.07%
2018/10/24	3	229.00	3	230.50	229.50	0	32,503	0.00%
2018/10/23	10	232.35	10	232.60	230.00	0	32,145	0.00%
2018/10/22	6	237.33	3	237.00	237.00	3	32,051	0.01%
2018/10/19	13	232.42	4	233.75	236.00	9	32,078	0.03%
2018/10/18	1.1	237.03	1	236.00	236.50	0.1	31,964	0.00%
2018/10/17	5.1	239.80	3	241.00	238.50	2.1	31,994	0.01%
2018/10/16	12.1	233.48	13	234.54	237.00	-0.9	32,157	0.00%
2018/10/15	10.1	231.55	0	0.00	230.50	10.1	33,254	0.03%
2018/10/12	20	230.50	27	231.65	237.00	-7	33,283	-0.02%
2018/10/11	72.1	230.64	13.7	231.87	227.50	58.4	33,261	0.18%
2018/10/09	12	243.46	3	244.17	244.00	9	32,062	0.03%
2018/10/08	26.5	242.70	3	242.67	243.50	23.5	31,849	0.07%
2018/10/05	38	249.37	0	0.00	250.00	38	31,508	0.12%
2018/10/04	21	255.36	0	0.00	254.00	21	31,236	0.07%
2018/10/03	0	0.00	5	258.60	260.00	-5	30,961	-0.02%
2018/10/02	12	257.67	0	0.00	257.50	12	30,877	0.04%
2018/09/28	7	260.93	8	260.00	262.50	-1	31,075	0.00%
2018/09/27	1	264.00	5	264.70	265.00	-4	30,719	-0.01%
2018/09/26	3	262.00	1	263.50	263.50	2	30,334	0.01%
2018/09/25	5.1	261.91	9	263.11	263.50	-4	30,398	-0.01%
2018/09/21	0	0.00	8.2	260.70	261.50	-8.2	30,551	-0.03%
2018/09/20	8	261.50	1	258.50	260.00	7	30,582	0.02%
2018/09/19	5	258.50	12	258.50	258.00	-7	30,735	-0.02%
2018/09/18	26	255.02	0	0.00	254.50	26	30,430	0.09%
2018/09/17	4	257.25	1	260.00	258.00	3	30,582	0.01%
2018/09/14	5.1	259.24	5	258.50	261.00	0.1	30,987	0.00%
2018/09/13	28	255.84	0	0.00	255.00	28	31,093	0.09%
2018/09/12	3.1	260.82	2	260.00	260.50	1.1	31,010	0.00%
2018/09/11	10	259.35	0	0.00	260.00	10	31,058	0.03%
2018/09/10	0	0.00	13.1	265.45	264.50	-13.1	31,505	-0.04%
2018/09/07	1	263.50	2	261.50	264.00	-1	31,635	0.00%
2018/09/06	1	262.00	4	265.50	261.00	-3	31,607	-0.01%
2018/09/05	2.1	262.98	3	263.17	264.00	-0.9	31,614	0.00%
2018/09/04	1	256.00	0	0.00	257.50	1	31,370	0.00%
2018/09/03	1	257.00	1	257.00	257.00	0	31,166	0.00%
2018/08/31	8	255.81	13	255.65	256.00	-5	31,124	-0.02%
2018/08/30	2	264.75	4.1	265.18	263.50	-2.1	30,395	-0.01%
2018/08/29	3	256.67	32	256.52	259.00	-29	30,087	-0.10%
2018/08/28	0	0.00	19	249.61	249.50	-19	29,601	-0.06%
2018/08/27	0	0.00	4	245.63	245.00	-4	29,510	-0.01%
2018/08/24	0	0.00	1	244.00	243.50	-1	29,809	0.00%
2018/08/23	0	0.00	4	244.38	244.50	-4	31,180	-0.01%
2018/08/22	1	241.00	1	242.00	242.00	0	31,761	0.00%
2018/08/17	5	240.10	3	240.00	239.50	2	31,983	0.01%
2018/08/16	6	239.17	1	239.00	239.00	5	31,902	0.02%
2018/08/15	3	239.50	0	0.00	241.50	3	32,029	0.01%
2018/08/14	1	243.50	2	244.00	243.50	-1	32,095	0.00%
2018/08/13	17	240.06	3.1	240.05	240.50	13.9	32,080	0.04%
2018/08/08	0	0.00	3	246.33	247.50	-3	32,444	-0.01%
2018/08/07	1	241.50	14	244.00	241.50	-13	32,435	-0.04%
2018/08/06	0	245.50	1.2	246.33	245.50	-1.2	32,428	0.00%
2018/08/03	1	246.00	0	0.00	247.00	1	32,568	0.00%
2018/08/02	0	0.00	2	248.25	244.50	-2	32,607	-0.01%
2018/08/01	5	248.00	19	247.63	248.00	-14	32,821	-0.04%
2018/07/31	0	0.00	1	246.00	246.00	-1	32,997	0.00%
2018/07/30	1	244.50	4	244.88	245.50	-3	32,923	-0.01%
2018/07/27	1	244.00	5	243.60	244.50	-4	33,017	-0.01%
2018/07/26	2	240.00	2	241.00	241.00	0	33,123	0.00%
2018/07/25	0	239.50	3	241.00	240.50	-3	33,250	-0.01%
2018/07/24	0	0.00	9.1	240.39	241.00	-9.1	33,366	-0.03%
2018/07/23	4	242.75	30	240.70	241.00	-26	33,482	-0.08%
2018/07/20	2	234.50	84	234.73	237.50	-82	33,414	-0.25%
2018/07/19	0	0.00	10	225.85	224.50	-10	32,463	-0.03%
2018/07/18	1	223.50	7	223.14	223.00	-6	32,412	-0.02%
2018/07/17	0	0.00	8	222.44	221.50	-8	32,829	-0.02%
2018/07/16	0	0.00	6	224.25	223.50	-6	34,591	-0.02%
2018/07/13	0	224.00	10	223.65	224.50	-10	34,853	-0.03%
2018/07/12	9	219.83	6	220.83	220.50	3	35,054	0.01%
2018/07/11	4.1	219.15	0	0.00	220.00	4.1	35,369	0.01%
2018/07/10	11	222.14	1	222.50	222.00	10	35,343	0.03%
2018/07/09	11	222.45	39	220.86	221.50	-28	35,335	-0.08%
2018/07/06	14	215.00	36	216.86	217.00	-22	34,988	-0.06%
2018/07/05	23	214.00	2	214.00	214.50	21	34,825	0.06%
2018/07/04	0.1	217.00	40	216.81	216.00	-39.9	34,940	-0.11%
2018/07/03	29	215.05	22	215.75	214.50	7	35,262	0.02%
2018/07/02	32.1	214.52	10	215.50	214.00	22.1	35,380	0.06%
2018/06/29	2	212.00	22	215.39	216.50	-20	35,116	-0.06%
2018/06/28	18	210.97	12.1	211.64	212.00	5.9	34,561	0.02%
2018/06/27	14.1	214.07	12	215.50	213.00	2.1	34,197	0.01%
2018/06/26	39.2	214.53	4	214.13	214.50	35.2	34,118	0.10%
2018/06/25	19.2	219.29	12	218.71	218.00	7.2	33,893	0.02%
2018/06/22	20	225.98	9	225.72	227.50	11	33,591	0.03%
2018/06/21	1.2	226.58	1	227.50	226.50	0.2	33,470	0.00%
2018/06/20	20	224.55	3	226.17	226.00	17	33,799	0.05%
2018/06/19	47	224.59	22	225.45	225.00	25	33,570	0.07%
2018/06/15	11	225.18	23.1	230.74	231.00	-12.1	33,033	-0.04%
2018/06/14	36.2	228.69	0	0.00	226.50	36.2	32,572	0.11%
2018/06/13	3	231.67	44	230.56	232.00	-41	32,313	-0.13%
2018/06/12	10	225.65	10	225.60	229.00	0	32,759	0.00%
2018/06/11	5	225.70	1	226.00	226.00	4	32,578	0.01%
2018/06/08	12.1	226.88	0	0.00	227.00	12.1	32,607	0.04%
2018/06/07	26	229.71	23.9	231.46	230.00	2.1	32,765	0.01%
2018/06/06	6	229.67	2	229.75	230.00	4	32,750	0.01%
2018/06/05	0	0.00	3	228.50	229.00	-3	32,574	-0.01%
2018/06/04	2	228.00	22	228.73	229.00	-20	32,455	-0.06%
2018/06/01	2	225.75	5	225.50	224.00	-3	32,440	-0.01%
2018/05/31	5	221.90	16	223.25	224.00	-11	32,409	-0.03%
2018/05/30	36	221.21	1	221.50	221.00	35	31,255	0.11%
2018/05/29	19	224.34	3	224.17	225.00	16	31,011	0.05%
2018/05/28	4	227.25	0	0.00	227.00	4	31,243	0.01%
2018/05/25	4	229.25	0	0.00	228.50	4	31,628	0.01%
2018/05/24	0	0.00	2	229.50	229.00	-2	31,951	-0.01%
2018/05/23	0	0.00	1	229.50	228.50	-1	32,176	0.00%
2018/05/22	3	233.00	2	231.25	229.00	1	32,384	0.00%
2018/05/21	3	228.33	0	0.00	229.00	3	33,201	0.01%
2018/05/18	8.2	224.44	0	224.50	223.50	8.1	33,520	0.02%
2018/05/17	9	227.83	0	228.00	226.50	9	34,144	0.03%
2018/05/16	5	229.50	1	229.00	230.50	4	34,198	0.01%
2018/05/15	20	230.00	5	230.00	230.50	15	35,284	0.04%
2018/05/14	0	0.00	3	233.83	233.00	-3	36,592	-0.01%
2018/05/11	1	233.50	31	232.82	233.00	-30	36,958	-0.08%
2018/05/10	2	229.50	3	230.00	229.50	-1	36,874	0.00%
2018/05/09	1	230.00	18	230.11	229.50	-17	36,923	-0.05%
2018/05/08	3	226.67	19	226.39	228.00	-16	37,064	-0.04%
2018/05/07	2	223.77	1	224.00	223.50	1	37,006	0.00%
2018/05/04	0	0.00	1	223.50	223.00	-1	37,110	0.00%
2018/05/03	17.1	221.12	5	220.40	220.50	12.1	37,294	0.03%
2018/05/02	10	224.60	0	0.00	223.00	10	37,478	0.03%
2018/04/30	6	226.17	6	227.08	227.00	0	37,532	0.00%
2018/04/27	11	222.45	2.2	223.57	223.50	8.8	37,613	0.02%
2018/04/26	4.1	223.00	3	224.98	222.00	1.1	37,760	0.00%
2018/04/25	22	225.11	5	224.60	225.00	17	37,796	0.05%
2018/04/24	23	225.85	2	226.75	227.00	21	37,849	0.06%
2018/04/23	15.1	226.61	5	226.30	226.50	10.1	37,800	0.03%
2018/04/20	133.1	229.59	5	230.10	229.00	128.1	36,980	0.35%	大買/鉅額交易
2018/04/19	4	244.00	7.1	243.80	244.50	-3.1	35,299	-0.01%
2018/04/18	13	237.85	0	0.00	238.00	13	35,126	0.04%
2018/04/17	21	238.69	0	0.00	238.00	21	34,926	0.06%
2018/04/16	3	242.83	1	242.50	243.50	2	34,607	0.01%
2018/04/13	1	244.50	0	0.00	244.50	1	34,619	0.00%
2018/04/12	8	244.75	0	0.00	245.00	8	34,627	0.02%
2018/04/11	1	247.50	5	247.70	248.00	-4	34,661	-0.01%
2018/04/10	0	0.00	9	248.11	245.50	-9	34,785	-0.03%
2018/04/09	0	0.00	2	247.00	245.00	-2	34,854	-0.01%
2018/04/03	13	243.31	0	0.00	244.00	13	34,577	0.04%
2018/03/31	0	0.00	1	247.50	247.50	-1	34,507	0.00%
2018/03/30	0	0.00	5	247.70	246.00	-5	34,655	-0.01%
2018/03/29	6	243.83	0	0.00	244.00	6	34,601	0.02%
2018/03/28	15	245.37	0	0.00	245.00	15	34,075	0.04%
2018/03/27	2	249.00	10	248.50	251.00	-8	33,899	-0.02%
2018/03/26	12.1	242.51	2	242.00	243.50	10.1	33,692	0.03%
2018/03/23	37	245.12	6	246.50	245.00	31	33,514	0.09%
2018/03/22	19	250.11	0	0.00	251.50	19	33,070	0.06%
2018/03/21	4.1	252.01	0	0.00	252.50	4.1	32,862	0.01%
2018/03/20	2	252.25	0	0.00	253.00	2	33,090	0.01%
2018/03/19	1	251.50	3	253.33	255.00	-2	33,013	-0.01%
2018/03/16	5	250.00	2	255.50	255.00	3	32,954	0.01%
2018/03/15	0	255.00	2	256.50	255.00	-2	32,269	-0.01%
2018/03/14	0.2	256.50	2	257.00	257.00	-1.8	32,291	-0.01%
2018/03/13	0	0.00	6	257.08	259.00	-6	32,532	-0.02%
2018/03/12	1	252.00	3	253.83	254.00	-2	32,664	-0.01%
2018/03/09	0	0.00	1	250.50	250.50	-1	32,824	0.00%
2018/03/08	0	0.00	7	250.43	249.50	-7	32,997	-0.02%
2018/03/07	2	247.25	0	0.00	247.00	2	33,036	0.01%
2018/03/06	10	247.50	17.1	247.62	250.00	-7.1	33,170	-0.02%
2018/03/05	2	241.76	0	0.00	241.50	2	34,461	0.01%
2018/03/02	16	239.50	0	0.00	240.00	16	34,446	0.05%
2018/03/01	1	243.00	1	243.50	243.00	0	34,659	0.00%
2018/02/27	0	0.00	6	248.67	246.00	-6	34,534	-0.02%
2018/02/26	3.2	246.53	12	246.92	246.50	-8.8	34,040	-0.03%
2018/02/23	0	0.00	6.1	245.00	245.00	-6.1	33,597	-0.02%
2018/02/22	7	239.65	1	244.00	239.50	6	33,593	0.02%
2018/02/21	3.1	243.01	6.1	243.34	242.50	-3.1	33,281	-0.01%
2018/02/12	3	236.50	2	236.50	236.50	1	32,361	0.00%
2018/02/09	15.1	230.35	2	232.00	232.50	13	32,079	0.04%
2018/02/08	5	238.90	0.4	240.00	238.50	4.6	31,259	0.01%
2018/02/07	9	241.22	5	242.60	240.00	4	31,221	0.01%
2018/02/06	40.2	239.79	0	0.00	239.00	40.2	30,169	0.13%
2018/02/05	6.6	251.83	6	251.83	253.00	0.6	28,665	0.00%
2018/02/02	0	0.00	5	255.50	259.50	-5	28,141	-0.02%
2018/02/01	5	259.00	3	259.50	259.50	2	28,051	0.01%
2018/01/31	6	256.67	10	256.00	255.00	-4	27,779	-0.01%
2018/01/30	2	255.50	0	0.00	253.00	2	27,379	0.01%
2018/01/29	1	257.00	11	259.18	258.50	-10	27,115	-0.04%
2018/01/26	7	255.21	1	256.50	255.00	6	26,890	0.02%
2018/01/25	10	257.70	4	258.88	258.00	6	26,495	0.02%
2018/01/24	16.8	260.14	5	258.80	258.00	11.8	26,090	0.05%
2018/01/23	2	263.00	33	264.32	266.00	-31	25,771	-0.12%
2018/01/22	8	259.44	15	260.70	261.50	-7	25,676	-0.03%
2018/01/19	16	254.19	25	254.12	255.50	-9	25,252	-0.04%
2018/01/18	0	0.00	52	248.21	248.50	-52	24,628	-0.21%
2018/01/17	11	240.23	4.1	241.87	242.00	6.9	24,080	0.03%
2018/01/15	0	239.00	3	239.67	240.00	-3	23,596	-0.01%
2018/01/12	0	0.00	3	236.50	237.00	-3	23,548	-0.01%
2018/01/11	3	233.17	0	0.00	235.00	3	23,580	0.01%
2018/01/10	2.8	236.50	0	0.00	236.50	2.8	23,554	0.01%
2018/01/09	0	0.00	3	241.00	242.00	-3	23,454	-0.01%
2018/01/08	0	0.00	6	242.00	242.00	-6	23,468	-0.03%
2018/01/05	0	0.00	2	239.75	240.00	-2	23,517	-0.01%
2018/01/04	1	239.48	4	238.50	239.50	-3	23,848	-0.01%
2018/01/03	0	0.00	6	236.83	237.00	-6	24,422	-0.02%
2018/01/02	0	0.00	4	231.75	232.50	-4	24,194	-0.02%