台積電 (2330)-華南永昌-古亭券商分點個股進出

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
1010
漲跌
▼15
漲幅
-1.46%
成交量
41,315張
產業
上市半導體類股
9973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-古亭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-古亭券商分點個股進出
華南永昌-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	7	1017.69	4	1015.00	1010.00	3	37,759	0.01%
2024/11/20	10.9	1034.28	0	0.00	1025.00	10.9	37,476	0.03%
2024/11/19	2.2	1042.34	6.3	1037.70	1040.00	-4.1	37,375	-0.01%
2024/11/18	36.4	1021.71	7	1025.00	1025.00	29.4	37,370	0.08%
2024/11/15	12.1	1039.56	4	1035.00	1035.00	8.1	37,195	0.02%
2024/11/14	5.7	1029.47	11.1	1030.90	1035.00	-5.4	37,350	-0.01%
2024/11/13	58.4	1041.04	13	1042.69	1035.00	45.4	36,930	0.12%
2024/11/12	13.1	1054.74	8	1055.00	1050.00	5.1	36,842	0.01%
2024/11/11	2.3	1072.20	1.4	1078.21	1085.00	0.9	36,421	0.00%
2024/11/08	7.3	1085.75	27.5	1087.55	1090.00	-20.2	36,481	-0.06%
2024/11/07	2.2	1064.86	15.8	1064.41	1065.00	-13.6	36,690	-0.04%
2024/11/06	20	1071.25	10.3	1064.02	1060.00	9.7	36,593	0.03%
2024/11/05	4.3	1047.32	5	1044.01	1050.00	-0.7	36,656	0.00%
2024/11/04	2.5	1039.29	4.2	1035.98	1040.00	-1.7	37,830	0.00%
2024/11/01	12	1007.38	4.1	1019.91	1025.00	7.9	39,778	0.02%
2024/10/30	7.3	1044.14	3.1	1043.35	1030.00	4.2	40,135	0.01%
2024/10/29	65.5	1029.94	0.4	1033.66	1040.00	65.1	40,287	0.16%
2024/10/28	9.2	1058.32	5.3	1053.54	1050.00	3.9	40,195	0.01%
2024/10/25	0	1070.00	18	1065.00	1065.00	-18	40,223	-0.04%
2024/10/24	1.3	1067.97	7.1	1060.02	1060.00	-5.8	40,536	-0.01%
2024/10/23	3.8	1060.32	0	0.00	1060.00	3.8	41,265	0.01%
2024/10/22	5.2	1066.06	5	1065.00	1075.00	0.2	41,527	0.00%
2024/10/21	2.1	1085.11	16.1	1088.44	1085.00	-13.9	42,222	-0.03%
2024/10/18	27.1	1091.66	21.8	1094.76	1085.00	5.3	43,152	0.01%
2024/10/17	13.5	1038.10	6	1044.17	1035.00	7.5	43,102	0.02%
2024/10/16	14.3	1045.00	20.2	1045.55	1045.00	-6	43,099	-0.01%
2024/10/15	5.2	1069.85	58.7	1066.79	1070.00	-53.5	42,757	-0.13%
2024/10/14	6.1	1046.64	14	1049.94	1045.00	-7.9	42,683	-0.02%
2024/10/11	18	1038.61	48.7	1043.32	1045.00	-30.6	43,218	-0.07%
2024/10/09	1.2	1021.33	25.2	1027.79	1020.00	-23.9	43,195	-0.06%
2024/10/08	3.1	1004.14	11.2	1000.96	1010.00	-8	43,182	-0.02%
2024/10/07	4.1	997.08	9	1001.96	1005.00	-4.9	43,441	-0.01%
2024/10/04	2.4	979.17	3	978.34	977.00	-0.6	43,449	0.00%
2024/10/01	9.2	971.14	12	974.08	972.00	-2.8	43,099	-0.01%
2024/09/30	33.7	971.85	11.1	975.22	957.00	22.5	43,350	0.05%
2024/09/27	9.7	1017.50	3.1	1019.94	1000.00	6.6	42,726	0.02%
2024/09/26	3.1	1011.61	45.5	1014.23	1015.00	-42.5	42,554	-0.10%
2024/09/25	13.7	1001.29	56.4	1000.03	1005.00	-42.7	42,252	-0.10%
2024/09/24	6.2	976.59	9.7	979.29	987.00	-3.5	42,250	-0.01%
2024/09/23	2.1	974.78	12	976.16	977.00	-9.9	42,467	-0.02%
2024/09/20	19.1	974.19	36.1	977.58	973.00	-16.9	42,975	-0.04%
2024/09/19	3.1	938.13	79.8	948.71	960.00	-76.7	42,929	-0.18%
2024/09/18	70.4	937.55	0.1	944.31	941.00	70.2	43,489	0.16%
2024/09/16	5	948.19	19.1	944.43	947.00	-14	44,488	-0.03%
2024/09/13	5	945.00	6.2	946.47	947.00	-1.2	45,065	0.00%
2024/09/12	14.3	936.29	123.2	939.63	940.00	-108.9	45,846	-0.24%	大賣/鉅額交易
2024/09/11	44.1	903.84	49	903.41	901.00	-4.9	45,819	-0.01%
2024/09/10	48.3	906.87	6.2	906.62	904.00	42.2	45,957	0.09%
2024/09/09	20.7	895.50	51	895.57	899.00	-30.3	46,040	-0.07%
2024/09/06	41.1	915.14	2.1	913.08	918.00	39	46,372	0.08%
2024/09/05	25.2	910.38	7.2	909.28	902.00	18	46,766	0.04%
2024/09/04	70.1	894.27	64.2	896.12	889.00	5.8	47,061	0.01%
2024/09/03	16.3	946.89	7.1	944.88	940.00	9.3	46,422	0.02%
2024/09/02	16	945.12	5	947.00	948.00	11	47,144	0.02%
2024/08/30	6.2	945.64	2	945.00	944.00	4.2	47,366	0.01%
2024/08/29	15.1	942.40	10	941.70	943.00	5.1	46,772	0.01%
2024/08/28	25.1	957.52	8	957.99	964.00	17	46,519	0.04%
2024/08/27	4.2	941.58	0	0.00	942.00	4.2	47,291	0.01%
2024/08/26	8.5	951.03	32	950.34	950.00	-23.5	47,613	-0.05%
2024/08/23	6.7	944.90	14.1	950.56	949.00	-7.4	47,753	-0.02%
2024/08/22	10.4	951.66	0.2	953.00	951.00	10.2	47,715	0.02%
2024/08/21	17	959.00	16.9	958.73	958.00	0.1	47,755	0.00%
2024/08/20	22.1	971.28	5.1	972.02	973.00	17	47,827	0.04%
2024/08/19	1.1	969.07	2.1	969.53	973.00	-1	48,047	0.00%
2024/08/16	30.1	963.03	34.3	962.24	969.00	-4.2	48,302	-0.01%
2024/08/15	46	944.80	4	947.49	943.00	42	47,896	0.09%
2024/08/14	7.4	950.23	61	950.39	948.00	-53.7	48,052	-0.11%
2024/08/13	6	939.83	9.1	939.21	941.00	-3.1	47,876	-0.01%
2024/08/12	14.7	942.78	16.8	937.66	940.00	-2	48,179	0.00%
2024/08/09	11.2	926.49	62.4	931.53	934.00	-51.2	48,197	-0.11%
2024/08/08	22.1	897.69	2.1	901.83	896.00	20	47,853	0.04%
2024/08/07	41.7	911.62	24.3	908.85	920.00	17.4	47,797	0.04%
2024/08/06	34.4	864.81	71.3	868.18	880.00	-36.9	47,229	-0.08%
2024/08/05	171.8	837.51	52.9	834.86	815.00	118.9	45,881	0.26%	大買/鉅額交易
2024/08/02	119.4	912.09	67.5	913.23	903.00	51.9	43,850	0.12%	大買/
2024/08/01	47.2	957.69	40.3	960.75	960.00	6.9	43,151	0.02%
2024/07/31	50.3	931.24	48	933.46	934.00	2.3	42,905	0.01%
2024/07/30	32.6	932.94	22.2	940.58	940.00	10.4	42,739	0.02%
2024/07/29	37.4	941.13	97.3	941.95	944.00	-59.9	42,718	-0.14%
2024/07/26	86.8	923.12	26.4	926.54	924.00	60.4	42,689	0.14%
2024/07/23	7.1	966.82	11.3	965.46	979.00	-4.2	41,768	-0.01%
2024/07/22	58.6	951.74	30.7	944.69	939.00	27.8	41,526	0.07%
2024/07/19	105.3	983.80	12	984.58	970.00	93.3	40,620	0.23%	大買/
2024/07/18	36.8	994.71	24.4	992.98	1005.00	12.4	39,739	0.03%
2024/07/17	54.7	1028.76	6	1031.67	1030.00	48.7	38,880	0.13%
2024/07/16	4.3	1053.56	4.2	1052.12	1055.00	0.1	38,755	0.00%
2024/07/15	6.4	1040.10	2	1035.00	1040.00	4.4	40,401	0.01%
2024/07/12	79.9	1035.22	4.2	1033.92	1040.00	75.7	40,488	0.19%
2024/07/11	2.8	1073.32	10.7	1071.54	1080.00	-7.9	39,914	-0.02%
2024/07/10	6.6	1021.97	10.2	1036.63	1045.00	-3.6	40,045	-0.01%
2024/07/09	16.3	1039.43	6.1	1047.45	1040.00	10.3	39,924	0.03%
2024/07/08	10.6	1032.09	17.3	1030.40	1035.00	-6.7	39,676	-0.02%
2024/07/05	1.1	1005.00	2.1	1005.00	1005.00	-1.1	39,427	0.00%
2024/07/04	3.2	999.07	30.2	1002.15	1005.00	-27.1	39,553	-0.07%
2024/07/03	8.3	975.54	23.6	973.20	979.00	-15.3	39,802	-0.04%
2024/07/02	9.2	966.60	0	962.00	960.00	9.2	39,938	0.02%
2024/07/01	57.2	966.23	1.2	969.33	968.00	56	40,029	0.14%
2024/06/28	0	967.64	7	965.00	966.00	-7	40,330	-0.02%
2024/06/27	11.2	951.50	37.1	953.93	960.00	-25.9	40,028	-0.06%
2024/06/26	38.3	954.59	10.1	956.02	960.00	28.2	39,672	0.07%
2024/06/25	49.6	926.54	1.2	926.64	945.00	48.4	39,377	0.12%
2024/06/24	40.9	946.51	2.2	941.76	940.00	38.6	38,734	0.10%
2024/06/21	275.5	974.45	4.1	969.95	970.00	271.4	38,312	0.71%	大買/鉅額交易
2024/06/20	18.2	975.99	7.1	979.01	981.00	11.1	37,171	0.03%
2024/06/19	28.1	968.45	13.7	977.58	981.00	14.4	36,878	0.04%
2024/06/18	3.1	942.71	7.1	943.75	943.00	-4	36,442	-0.01%
2024/06/17	5.3	920.41	2.2	919.91	921.00	3.1	36,499	0.01%
2024/06/14	18.8	914.02	4	919.25	922.00	14.8	36,563	0.04%
2024/06/13	13.7	921.84	3	925.26	919.00	10.7	36,649	0.03%
2024/06/12	5.2	908.30	10.1	902.52	909.00	-4.8	36,940	-0.01%
2024/06/11	2.3	885.51	4	891.49	883.00	-1.8	36,839	0.00%
2024/06/07	8.8	882.74	0	884.00	879.00	8.8	36,647	0.02%
2024/06/06	21.6	896.78	15.7	893.05	894.00	5.9	36,931	0.02%
2024/06/05	6.1	846.96	5.4	845.16	854.00	0.8	36,962	0.00%
2024/06/04	6.4	839.74	9.1	844.34	839.00	-2.7	37,879	-0.01%
2024/06/03	14.4	847.56	22	845.82	846.00	-7.6	38,604	-0.02%
2024/05/31	16	833.94	0.2	837.33	821.00	15.8	38,859	0.04%
2024/05/30	22.2	843.18	22	844.77	838.00	0.2	38,642	0.00%
2024/05/29	7.1	860.54	0	859.00	857.00	7.1	39,487	0.02%
2024/05/28	8.4	867.88	10	866.60	865.00	-1.6	39,320	0.00%
2024/05/27	5.2	871.08	0	871.00	869.00	5.2	39,804	0.01%
2024/05/24	5.4	863.68	15	866.07	867.00	-9.6	39,909	-0.02%
2024/05/23	14.2	874.85	24.7	873.72	875.00	-10.5	39,820	-0.03%
2024/05/22	8.3	848.61	11.6	858.94	864.00	-3.3	39,973	-0.01%
2024/05/21	3.1	838.93	3.1	837.01	841.00	0	39,914	0.00%
2024/05/20	6.3	831.58	9.7	831.39	835.00	-3.4	40,095	-0.01%
2024/05/17	4.2	835.77	1	840.88	835.00	3.2	40,117	0.01%
2024/05/16	10.2	848.62	5.5	853.89	841.00	4.7	40,253	0.01%
2024/05/15	10.5	842.05	14.2	841.25	839.00	-3.7	40,258	-0.01%
2024/05/14	0	819.67	30.8	822.80	825.00	-30.8	41,481	-0.07%
2024/05/13	11.1	822.59	9	820.45	819.00	2.1	41,736	0.00%
2024/05/10	1	799.00	6.3	804.07	802.00	-5.3	41,595	-0.01%
2024/05/09	5.6	798.21	2	798.50	796.00	3.6	41,926	0.01%
2024/05/08	2	799.00	42	799.79	802.00	-40	42,249	-0.09%
2024/05/07	1	798.00	7.4	796.96	800.00	-6.4	42,488	-0.02%
2024/05/06	60.1	790.28	5.7	790.53	786.00	54.4	42,386	0.13%
2024/05/03	2.6	784.02	0.4	786.30	780.00	2.2	42,528	0.01%
2024/05/02	10.9	774.96	1.5	777.41	772.00	9.4	42,896	0.02%
2024/04/30	1	799.78	54.6	800.96	790.00	-53.6	42,664	-0.13%
2024/04/29	30	791.33	10.3	791.29	795.00	19.7	42,697	0.05%
2024/04/26	44	785.11	26.1	786.07	782.00	17.9	43,335	0.04%
2024/04/25	10.7	767.34	1	774.00	766.00	9.7	45,474	0.02%
2024/04/24	28.1	781.43	50.2	783.93	783.00	-22.1	45,451	-0.05%
2024/04/23	6.3	755.73	2.1	755.10	754.00	4.2	45,504	0.01%
2024/04/22	4.7	744.82	58	742.09	742.00	-53.4	45,451	-0.12%
2024/04/19	219.5	759.83	27.5	755.16	750.00	192	45,029	0.43%	大買/鉅額交易
2024/04/18	14.8	803.13	45	808.93	804.00	-30.2	43,123	-0.07%
2024/04/17	159.2	801.15	8.4	803.10	804.00	150.8	42,797	0.35%	大買/鉅額交易
2024/04/16	117.6	788.16	73.1	800.77	788.00	44.6	42,440	0.11%	大買/
2024/04/15	23.2	808.29	6	809.17	806.00	17.2	41,990	0.04%
2024/04/12	4.2	824.79	2.3	818.16	818.00	2	41,638	0.00%
2024/04/11	2.1	814.52	13.2	816.75	820.00	-11.1	41,415	-0.03%
2024/04/10	19.2	814.35	2.9	814.33	815.00	16.3	41,251	0.04%
2024/04/09	1.1	808.19	10	813.42	819.00	-8.9	41,412	-0.02%
2024/04/08	16	788.81	1.5	788.43	783.00	14.6	40,900	0.04%
2024/04/03	4.7	781.70	0	0.00	780.00	4.7	40,670	0.01%
2024/04/02	8	784.01	62.5	787.73	790.00	-54.5	40,580	-0.13%
2024/04/01	5	772.40	0	0.00	770.00	5	40,503	0.01%
2024/03/29	0.1	775.13	18	774.00	779.00	-17.9	40,421	-0.04%
2024/03/28	63.2	769.90	5.1	771.00	769.00	58.1	40,274	0.14%
2024/03/27	5.1	781.39	0.1	782.00	779.00	5	40,132	0.01%
2024/03/26	2.2	782.58	7.8	788.93	782.00	-5.5	40,235	-0.01%
2024/03/25	1.1	785.57	1	784.00	780.00	0.1	40,186	0.00%
2024/03/22	0.2	778.58	1.7	778.18	785.00	-1.4	40,326	0.00%
2024/03/21	0.7	779.55	46.3	782.59	784.00	-45.6	40,250	-0.11%
2024/03/20	5.3	755.80	1.1	753.49	758.00	4.3	40,390	0.01%
2024/03/19	7.6	758.52	0.1	758.00	762.00	7.5	40,358	0.02%
2024/03/18	9.5	759.62	1.9	763.42	764.00	7.6	40,239	0.02%
2024/03/15	27.8	760.62	0.3	765.05	753.00	27.6	40,003	0.07%
2024/03/14	50	775.58	6	780.87	784.00	44	39,238	0.11%
2024/03/13	8.1	780.23	4.2	778.59	779.00	3.9	39,097	0.01%
2024/03/12	5.4	760.71	33.5	763.60	770.00	-28.1	38,832	-0.07%
2024/03/11	15	767.07	8.4	766.18	766.00	6.5	38,223	0.02%
2024/03/08	17.9	786.53	15.7	786.18	784.00	2.2	37,515	0.01%
2024/03/07	2	758.63	13.8	762.67	760.00	-11.8	36,513	-0.03%
2024/03/06	25.1	731.00	3.1	727.44	735.00	21.9	35,786	0.06%
2024/03/05	26.6	733.87	10.1	733.18	730.00	16.4	35,845	0.05%
2024/03/04	35.4	716.12	63.6	719.62	725.00	-28.1	35,187	-0.08%
2024/03/01	1.3	690.04	49.3	690.01	689.00	-48	34,147	-0.14%
2024/02/29	2.4	690.43	1	690.00	690.00	1.4	34,066	0.00%
2024/02/27	3.1	695.74	20.3	694.99	698.00	-17.2	33,328	-0.05%
2024/02/26	0.5	696.99	0.1	698.00	698.00	0.4	33,020	0.00%
2024/02/23	7.3	699.79	17.8	700.16	697.00	-10.4	32,906	-0.03%
2024/02/22	2.7	691.07	12.3	690.76	692.00	-9.6	32,731	-0.03%
2024/02/21	4.9	679.36	0	0.00	681.00	4.9	32,546	0.02%
2024/02/20	3	682.65	5.1	684.60	687.00	-2.1	32,404	-0.01%
2024/02/19	31.8	678.33	3.1	679.05	678.00	28.6	32,373	0.09%
2024/02/16	39.4	694.52	1.2	684.33	683.00	38.2	32,637	0.12%
2024/02/15	8.2	699.43	52	699.80	697.00	-43.8	32,260	-0.14%
2024/02/05	9.1	642.79	11.4	645.06	646.00	-2.3	31,111	-0.01%
2024/02/02	11.1	631.91	1	629.00	635.00	10.1	30,594	0.03%
2024/02/01	112.2	621.00	2.4	622.42	628.00	109.8	30,374	0.36%	大買/鉅額交易
2024/01/31	60.4	633.13	0.3	629.00	628.00	60.1	29,881	0.20%
2024/01/30	1.4	644.29	8.4	643.71	642.00	-7	29,440	-0.02%
2024/01/29	1	644.99	55.7	646.90	648.00	-54.7	29,324	-0.19%
2024/01/26	0	643.00	15.8	644.64	644.00	-15.8	29,119	-0.05%
2024/01/25	51.2	634.94	17.1	637.53	642.00	34.1	28,924	0.12%
2024/01/24	2	626.50	7.2	628.28	627.00	-5.2	28,285	-0.02%
2024/01/23	4.5	624.45	6.5	626.63	628.00	-2	28,269	-0.01%
2024/01/22	4.1	627.50	8.3	626.84	626.00	-4.2	27,943	-0.02%
2024/01/19	13.5	619.00	194.4	623.18	626.00	-180.9	27,121	-0.67%	大賣/鉅額交易
2024/01/18	0	0.00	113.2	587.13	588.00	-113.2	24,908	-0.45%	大賣/鉅額交易
2024/01/17	3	582.00	4	581.00	581.00	-1	24,732	0.00%
2024/01/16	53	585.68	2	582.96	580.00	51	24,272	0.21%
2024/01/15	2	590.00	0.1	589.00	586.00	1.9	24,197	0.01%
2024/01/12	1	583.01	1	586.97	584.00	0	24,611	0.00%
2024/01/11	9	585.77	14	585.86	586.00	-5	24,717	-0.02%
2024/01/10	0	0.00	2.2	584.83	584.00	-2.2	24,757	-0.01%
2024/01/09	0	0.00	14.1	586.36	586.00	-14.1	24,846	-0.06%
2024/01/08	12	583.83	3	583.65	583.00	9	24,802	0.04%
2024/01/05	5.1	575.80	4.5	577.88	576.00	0.5	25,025	0.00%
2024/01/04	7.1	579.27	0.1	578.00	580.00	7	25,291	0.03%
2024/01/03	54.3	579.10	4.1	578.10	578.00	50.2	25,813	0.19%
2024/01/02	0.1	590.06	1.4	592.15	593.00	-1.3	25,450	-0.01%
2023/12/29	6.2	591.97	5.5	592.92	593.00	0.7	25,432	0.00%
2023/12/28	11.2	591.62	10.6	591.87	593.00	0.6	25,597	0.00%
2023/12/27	2.2	587.14	4.1	588.51	592.00	-2	25,414	-0.01%
2023/12/26	0.1	585.00	1.1	585.91	586.00	-1	25,282	0.00%
2023/12/25	0.2	581.05	2.1	582.06	581.00	-1.9	25,343	-0.01%
2023/12/22	0.1	579.05	1	581.00	582.00	-0.9	25,464	0.00%
2023/12/21	2.8	575.98	1	577.00	577.00	1.8	25,591	0.01%
2023/12/20	0	0.00	1	584.01	585.00	-1	25,461	0.00%
2023/12/19	0.3	583.00	4.4	585.52	585.00	-4.1	25,310	-0.02%
2023/12/18	0.1	578.00	2.3	583.02	585.00	-2.2	25,370	-0.01%
2023/12/15	0.2	581.00	7.2	585.23	585.00	-7	25,345	-0.03%
2023/12/14	0	578.83	2.2	580.95	582.00	-2.2	24,755	-0.01%
2023/12/13	1.2	577.00	0	577.00	577.00	1.2	24,710	0.00%
2023/12/12	0	578.50	2	578.50	578.00	-2	25,035	-0.01%
2023/12/11	0	572.71	0	0.00	574.00	0	24,831	0.00%
2023/12/08	0	0.00	2.1	574.53	570.00	-2.1	24,645	-0.01%
2023/12/07	6.1	567.83	0	0.00	566.00	6.1	24,353	0.03%
2023/12/06	0	0.00	1	574.00	570.00	-1	24,250	0.00%
2023/12/05	1.1	568.98	0	570.00	570.00	1.1	24,146	0.00%
2023/12/04	1.1	572.22	0	0.00	574.00	1.1	24,120	0.00%
2023/12/01	1	574.00	0.6	575.51	579.00	0.4	23,907	0.00%
2023/11/30	3.1	572.65	1	577.00	577.00	2.1	23,643	0.01%
2023/11/29	5	574.00	1	578.00	574.00	4	23,015	0.02%
2023/11/28	2.1	568.05	1	570.00	575.00	1.1	22,828	0.00%
2023/11/27	11.1	569.96	0	0.00	568.00	11.1	23,063	0.05%
2023/11/24	2.1	575.05	0	0.00	575.00	2.1	23,006	0.01%
2023/11/23	1	575.00	1	577.00	578.00	0	23,014	0.00%
2023/11/22	5.2	574.65	0	0.00	577.00	5.2	22,923	0.02%
2023/11/21	1	584.00	9.9	583.36	585.00	-8.9	22,959	-0.04%
2023/11/20	2	577.00	0.1	576.00	577.00	2	22,748	0.01%
2023/11/17	0	580.33	7.2	581.98	580.00	-7.2	22,725	-0.03%
2023/11/16	0.1	579.01	6	581.50	583.00	-5.9	22,602	-0.03%
2023/11/15	0	578.18	114.1	578.29	581.00	-114.1	22,408	-0.51%	大賣/鉅額交易
2023/11/14	0	573.00	11.4	572.55	572.00	-11.4	21,864	-0.05%
2023/11/13	17	572.82	17.4	573.07	571.00	-0.4	21,885	0.00%
2023/11/10	1.1	555.00	1.5	557.00	557.00	-0.4	21,625	0.00%
2023/11/09	0	553.00	2.1	555.44	557.00	-2	21,644	-0.01%
2023/11/08	0	555.00	41	555.02	556.00	-41	21,773	-0.19%
2023/11/07	0	0.00	65	554.91	555.00	-65	21,811	-0.30%
2023/11/06	0	555.00	4.1	553.49	550.00	-4.1	21,863	-0.02%
2023/11/03	0.1	546.09	3.1	547.33	549.00	-3	21,616	-0.01%
2023/11/02	0	0.00	5.4	541.10	547.00	-5.4	21,676	-0.02%
2023/11/01	4.1	529.75	0	0.00	528.00	4.1	21,426	0.02%
2023/10/31	0.2	528.91	0	0.00	529.00	0.2	21,637	0.00%
2023/10/30	4.2	531.28	2	532.00	532.00	2.2	21,635	0.01%
2023/10/27	0.3	534.75	0	0.00	533.00	0.3	21,549	0.00%
2023/10/26	6.6	532.76	0	0.00	531.00	6.6	21,691	0.03%
2023/10/25	0	548.00	0	0.00	544.00	0	21,530	0.00%
2023/10/24	3.2	543.09	3.2	543.06	544.00	0	21,458	0.00%
2023/10/23	2.1	545.94	3	545.33	544.00	-0.9	21,430	0.00%
2023/10/20	1	550.01	6.3	554.45	556.00	-5.3	21,377	-0.02%
2023/10/19	1	544.00	0.1	547.00	546.00	0.9	21,032	0.00%
2023/10/18	3.1	540.73	0.1	545.00	540.00	3	21,428	0.01%
2023/10/17	3	551.33	2	550.50	551.00	1	21,240	0.00%
2023/10/16	1	543.01	0	0.00	545.00	1	21,309	0.00%
2023/10/13	2.1	549.95	40.1	553.47	553.00	-38	21,326	-0.18%
2023/10/12	0	547.83	5.1	549.19	550.00	-5.1	21,037	-0.02%
2023/10/11	0	542.00	22.9	542.08	544.00	-22.9	20,854	-0.11%
2023/10/06	0.1	530.00	5.1	531.61	532.00	-5	20,500	-0.02%
2023/10/05	3	524.00	2	527.45	528.00	1	20,505	0.00%
2023/10/04	3.6	520.67	0	0.00	520.00	3.6	20,386	0.02%
2023/10/03	0.1	531.18	1.1	531.05	529.00	-0.9	20,221	0.00%
2023/10/02	0	533.00	3.2	532.37	533.00	-3.2	20,293	-0.02%
2023/09/28	1.2	523.09	1.2	523.97	523.00	0	20,345	0.00%
2023/09/27	0.2	520.97	0.1	518.67	522.00	0.1	20,265	0.00%
2023/09/26	10.9	520.08	0	524.00	519.00	10.9	20,271	0.05%
2023/09/25	3.1	525.05	0	0.00	525.00	3.1	20,079	0.02%
2023/09/22	9.1	522.84	1	524.00	522.00	8.1	20,171	0.04%
2023/09/21	8.6	528.26	2.5	527.20	527.00	6.1	19,970	0.03%
2023/09/20	33.7	535.13	0	0.00	535.00	33.7	19,742	0.17%
2023/09/19	6.9	538.73	0.1	539.00	538.00	6.8	19,690	0.03%
2023/09/18	25.3	542.09	2	543.50	540.00	23.3	19,827	0.12%
2023/09/15	1	548.00	3	553.00	558.00	-2	19,578	-0.01%
2023/09/14	1	549.95	2.2	547.89	550.00	-1.2	19,139	-0.01%
2023/09/13	11.1	543.10	0	0.00	541.00	11.1	19,092	0.06%
2023/09/12	0.2	538.02	1	542.00	544.00	-0.8	19,458	0.00%
2023/09/11	6.4	537.03	1.1	538.00	536.00	5.3	19,647	0.03%
2023/09/08	6.1	536.38	0	0.00	539.00	6.1	19,796	0.03%
2023/09/07	5.4	544.30	4	547.00	542.00	1.4	20,476	0.01%
2023/09/06	0	0.00	2	551.00	550.00	-2	20,571	-0.01%
2023/09/05	0.1	551.00	2	552.50	552.00	-2	20,653	-0.01%
2023/09/04	2.1	555.95	0	554.00	557.00	2.1	20,834	0.01%
2023/09/01	0.3	549.53	0	0.00	548.00	0.3	21,135	0.00%
2023/08/31	2.1	549.06	5	552.00	549.00	-2.9	21,244	-0.01%
2023/08/30	10	556.90	2.1	556.98	555.00	8	20,850	0.04%
2023/08/29	3	549.00	9	547.22	552.00	-6	21,101	-0.03%
2023/08/28	1	550.00	0.1	551.23	549.00	0.9	21,334	0.00%
2023/08/25	8.4	549.14	1	549.01	546.00	7.4	22,536	0.03%
2023/08/24	1	560.01	9.6	561.89	564.00	-8.5	22,803	-0.04%
2023/08/23	5	550.40	4.5	546.22	552.00	0.5	23,325	0.00%
2023/08/22	10.4	540.82	0	0.00	541.00	10.4	24,576	0.04%
2023/08/21	3.4	535.15	0	0.00	537.00	3.4	25,396	0.01%
2023/08/18	3.4	541.77	1.1	541.05	539.00	2.3	25,437	0.01%
2023/08/17	1.3	544.38	0	0.00	544.00	1.3	25,471	0.01%
2023/08/16	3.1	538.67	0	0.00	542.00	3.1	25,376	0.01%
2023/08/15	2	542.49	5	542.80	542.00	-3	25,440	-0.01%
2023/08/14	8.8	538.90	1.6	540.62	541.00	7.1	25,923	0.03%
2023/08/11	4.1	550.50	1	556.00	546.00	3	26,265	0.01%
2023/08/10	2.1	551.05	0.1	552.00	551.00	2	26,324	0.01%
2023/08/09	2.3	554.04	0	554.67	554.00	2.3	26,248	0.01%
2023/08/08	1.1	552.21	1.4	554.00	552.00	-0.3	26,315	0.00%
2023/08/07	0	560.00	0	0.00	558.00	0	26,222	0.00%
2023/08/04	8.5	554.19	0	0.00	554.00	8.5	26,296	0.03%
2023/08/02	1.9	560.07	2	561.00	561.00	-0.1	26,129	0.00%
2023/08/01	0	565.00	0	0.00	567.00	0	25,890	0.00%
2023/07/31	6.5	563.08	0	0.00	565.00	6.5	25,744	0.03%
2023/07/28	0	570.67	0.5	571.73	567.00	-0.5	25,560	0.00%
2023/07/27	0.1	568.00	0.1	568.13	569.00	0	25,440	0.00%
2023/07/26	3.2	565.67	1	568.00	566.00	2.2	25,492	0.01%
2023/07/25	1	561.06	2.1	567.47	569.00	-1.1	25,684	0.00%
2023/07/24	0.3	560.02	0.2	560.04	558.00	0.1	25,850	0.00%
2023/07/21	16.1	560.46	1	561.01	560.00	15.1	25,950	0.06%
2023/07/20	5.4	581.93	1	582.00	579.00	4.4	25,786	0.02%
2023/07/19	1.1	581.08	2	583.00	581.00	-0.9	25,816	0.00%
2023/07/18	2.1	582.76	1.4	585.74	581.00	0.8	25,858	0.00%
2023/07/17	1.1	587.91	0.1	588.83	591.00	1.1	25,796	0.00%
2023/07/14	0.1	588.80	10.1	589.89	591.00	-10	25,918	-0.04%
2023/07/13	2	587.00	5.9	588.18	585.00	-3.9	25,786	-0.02%
2023/07/12	0.1	575.00	3	575.66	578.00	-2.9	25,606	-0.01%
2023/07/11	0	0.00	3.6	573.83	577.00	-3.6	25,648	-0.01%
2023/07/10	2	568.00	4	566.28	565.00	-2	25,775	-0.01%
2023/07/07	3	565.69	0	570.00	565.00	3	25,865	0.01%
2023/07/06	15.9	570.38	0	0.00	565.00	15.9	25,930	0.06%
2023/07/05	6.1	581.50	2.3	585.33	582.00	3.8	25,578	0.01%
2023/07/04	0.1	582.00	1.1	582.13	585.00	-1	25,472	0.00%
2023/07/03	3	577.67	0	579.00	579.00	3	25,609	0.01%
2023/06/30	1.1	571.73	1.4	572.35	576.00	-0.3	25,755	0.00%
2023/06/29	2.1	577.88	3.1	574.32	573.00	-1	25,697	0.00%
2023/06/28	0.3	573.06	1	572.01	574.00	-0.7	25,703	0.00%
2023/06/27	0	573.00	0.2	573.73	572.00	-0.2	25,687	0.00%
2023/06/26	0.3	576.00	1.4	576.00	574.00	-1.1	25,597	0.00%
2023/06/21	0	580.14	1.3	579.36	581.00	-1.2	25,510	0.00%
2023/06/20	2	581.50	0.4	581.44	583.00	1.6	25,594	0.01%
2023/06/19	0	0.00	0	584.00	583.00	0	26,029	0.00%
2023/06/16	2	586.99	2.1	584.53	589.00	-0.1	26,095	0.00%
2023/06/15	1.1	589.90	0.3	588.98	591.00	0.8	25,657	0.00%
2023/06/14	1.1	588.00	0	589.00	590.00	1	25,753	0.00%
2023/06/13	6.5	590.05	16.3	590.71	593.00	-9.8	25,726	-0.04%
2023/06/12	0.2	572.00	4.5	573.14	574.00	-4.3	25,178	-0.02%
2023/06/09	2	564.50	2.2	563.03	565.00	-0.2	25,079	0.00%
2023/06/08	1.5	557.25	0	564.63	559.00	1.5	25,120	0.01%
2023/06/07	0	561.00	4.6	565.51	568.00	-4.6	25,136	-0.02%
2023/06/06	2	555.51	1	560.00	560.00	1	25,036	0.00%
2023/06/05	0.2	556.33	0	0.00	555.00	0.2	25,107	0.00%
2023/06/02	1.1	559.40	4.6	560.65	562.00	-3.5	25,241	-0.01%
2023/06/01	0	551.29	4	551.00	551.00	-4	25,103	-0.02%
2023/05/31	1.1	559.48	6.4	554.34	558.00	-5.3	25,083	-0.02%
2023/05/30	0.1	565.00	2.1	565.46	566.00	-2	24,007	-0.01%
2023/05/29	2.2	567.43	12.9	566.43	568.00	-10.7	23,997	-0.04%
2023/05/26	2.3	566.54	66.2	566.76	566.00	-63.8	23,782	-0.27%
2023/05/25	12.1	540.42	125.4	541.54	543.00	-113.3	22,609	-0.50%	大賣/鉅額交易
2023/05/24	3	525.67	0.1	526.00	525.00	2.9	21,955	0.01%
2023/05/23	0	528.00	0.1	526.09	530.00	-0.1	21,862	0.00%
2023/05/22	0	0.00	0.3	530.00	531.00	-0.3	21,870	0.00%
2023/05/19	1	532.00	19.4	531.35	532.00	-18.4	22,050	-0.08%
2023/05/18	1	527.99	22.8	530.58	530.00	-21.7	22,015	-0.10%
2023/05/17	0	0.00	118.8	510.15	519.00	-118.8	22,326	-0.53%	大賣/鉅額交易
2023/05/16	0	501.00	108.5	505.97	505.00	-108.4	22,000	-0.49%	大賣/鉅額交易
2023/05/15	0.2	497.75	0	497.50	495.50	0.2	22,027	0.00%
2023/05/12	0.2	500.05	0	0.00	496.00	0.2	22,278	0.00%
2023/05/11	0.2	500.05	0	0.00	499.00	0.2	22,285	0.00%
2023/05/10	4.2	502.23	0	0.00	503.00	4.2	22,646	0.02%
2023/05/09	1.4	507.29	4.1	507.74	510.00	-2.7	22,723	-0.01%
2023/05/08	1	503.00	0.4	504.01	504.00	0.6	22,966	0.00%
2023/05/05	0	499.50	0	0.00	500.00	0	23,305	0.00%
2023/05/04	0.2	497.98	0	0.00	498.00	0.2	23,897	0.00%
2023/05/03	1.4	496.63	0.1	497.50	496.00	1.3	24,239	0.01%
2023/05/02	0.8	499.80	0	500.00	501.00	0.8	25,256	0.00%
2023/04/28	3.3	498.75	2.2	499.18	502.00	1.1	27,073	0.00%
2023/04/27	3	492.54	0	0.00	493.50	3	27,121	0.01%
2023/04/26	7.4	492.16	0	0.00	491.50	7.4	27,201	0.03%
2023/04/25	105.6	501.87	1	503.00	498.00	104.6	27,974	0.37%	大買/鉅額交易
2023/04/24	8.1	506.11	9	505.89	507.00	-0.9	27,708	0.00%
2023/04/21	1	516.93	4.1	518.20	511.00	-3.1	27,776	-0.01%
2023/04/20	1	513.02	8.1	513.38	513.00	-7.1	27,903	-0.03%
2023/04/19	5.2	510.87	1	516.00	510.00	4.2	28,393	0.01%
2023/04/18	0.1	516.02	1	518.00	515.00	-0.9	28,390	0.00%
2023/04/17	0.1	516.16	0	0.00	520.00	0.1	28,529	0.00%
2023/04/14	0.1	517.89	9	516.00	516.00	-9	28,605	-0.03%
2023/04/13	7.9	511.78	4	514.75	510.00	3.9	28,552	0.01%
2023/04/12	3.2	518.70	5	519.60	520.00	-1.8	28,488	-0.01%
2023/04/11	2.5	524.62	0.1	525.57	524.00	2.4	28,475	0.01%
2023/04/10	1	530.00	0.2	530.04	529.00	0.8	28,640	0.00%
2023/04/07	0	0.00	2	531.49	531.00	-2	28,687	-0.01%
2023/04/06	0.1	529.00	0	0.00	530.00	0.1	28,691	0.00%
2023/03/31	0	533.00	25	535.76	533.00	-25	28,682	-0.09%
2023/03/30	0	0.00	2.3	534.87	535.00	-2.3	28,524	-0.01%
2023/03/29	0	0.00	0.1	528.00	530.00	-0.1	28,807	0.00%
2023/03/28	0.4	525.01	0	525.00	525.00	0.4	29,037	0.00%
2023/03/27	0	532.00	2	533.00	531.00	-2	29,101	-0.01%
2023/03/24	0	536.00	2.4	538.24	539.00	-2.4	29,626	-0.01%
2023/03/23	5.1	533.82	105.9	534.96	538.00	-100.8	29,664	-0.34%	大賣/
2023/03/22	0	528.91	16.9	529.48	533.00	-16.8	29,729	-0.06%
2023/03/21	1	514.00	4	514.75	517.00	-3	29,578	-0.01%
2023/03/20	0.1	512.57	0.3	513.00	512.00	-0.2	29,623	0.00%
2023/03/17	2	515.50	10.2	516.00	518.00	-8.2	29,857	-0.03%
2023/03/16	9.6	505.97	2.7	507.26	505.00	6.9	29,759	0.02%
2023/03/15	2	511.03	3	514.00	511.00	-1	30,002	0.00%
2023/03/14	2.1	512.48	0	0.00	510.00	2.1	30,291	0.01%
2023/03/13	0.1	511.60	0.1	512.45	516.00	0	30,423	0.00%
2023/03/10	5.4	512.81	1	513.00	513.00	4.4	30,537	0.01%
2023/03/09	1	522.00	2.4	525.10	522.00	-1.4	30,832	0.00%
2023/03/08	2.1	520.05	3	521.33	521.00	-0.9	31,424	0.00%
2023/03/07	0.1	523.33	4.3	525.11	524.00	-4.2	31,652	-0.01%
2023/03/06	0	520.50	3.2	522.25	521.00	-3.2	31,886	-0.01%
2023/03/03	2.1	517.09	0.2	517.00	516.00	1.9	32,186	0.01%
2023/03/02	2.1	517.96	1.1	519.95	519.00	1	32,254	0.00%
2023/03/01	3.1	506.11	71	520.10	522.00	-67.9	32,536	-0.21%
2023/02/24	4.4	519.19	8	518.15	511.00	-3.7	32,498	-0.01%
2023/02/23	3.1	518.61	7.2	516.36	518.00	-4	32,298	-0.01%
2023/02/22	24.6	505.30	0	509.00	507.00	24.6	32,473	0.08%
2023/02/21	7.3	514.04	0	0.00	516.00	7.3	32,815	0.02%
2023/02/20	25.2	514.42	0	0.00	517.00	25.2	34,018	0.07%
2023/02/17	7.6	518.67	0	517.36	518.00	7.6	35,571	0.02%
2023/02/16	1.1	527.04	7.1	528.55	528.00	-6	36,136	-0.02%
2023/02/15	20.8	526.08	28.9	524.11	525.00	-8.1	36,969	-0.02%
2023/02/14	0	544.00	16.1	544.31	545.00	-16	36,474	-0.04%
2023/02/13	2	539.50	30.3	540.00	541.00	-28.3	36,980	-0.08%
2023/02/10	1	543.98	11.9	542.65	545.00	-10.9	37,131	-0.03%
2023/02/09	1	538.00	7	539.57	540.00	-6	37,247	-0.02%
2023/02/08	0	537.57	117.1	539.72	540.00	-117.1	37,407	-0.31%	大賣/鉅額交易
2023/02/07	1.3	526.23	1.1	524.09	523.00	0.2	37,484	0.00%
2023/02/06	10.4	529.00	0	529.00	526.00	10.4	37,468	0.03%
2023/02/03	1.1	539.08	16.4	539.90	542.00	-15.3	37,646	-0.04%
2023/02/02	0	538.04	8.8	539.55	540.00	-8.7	37,759	-0.02%
2023/02/01	0	525.50	4	528.50	530.00	-4	37,711	-0.01%
2023/01/31	58	522.60	5.3	527.99	522.00	52.7	37,910	0.14%
2023/01/30	1	537.93	79.9	540.23	543.00	-78.9	37,683	-0.21%
2023/01/17	0.9	500.04	0.8	501.92	503.00	0.1	36,883	0.00%
2023/01/16	0.4	504.00	3.8	504.41	505.00	-3.4	37,198	-0.01%
2023/01/13	5	502.60	84.6	505.12	500.00	-79.5	37,224	-0.21%
2023/01/12	3	485.50	5.1	486.38	486.50	-2.1	36,813	-0.01%
2023/01/11	4	484.37	5.1	483.99	484.50	-1	37,236	0.00%
2023/01/10	0	483.86	11.3	484.18	486.00	-11.3	37,553	-0.03%
2023/01/09	1.2	474.47	38	474.74	481.00	-36.8	37,698	-0.10%
2023/01/06	1.1	456.07	1	458.00	458.50	0.1	37,829	0.00%
2023/01/05	0	457.02	1	457.00	458.50	-1	38,114	0.00%
2023/01/04	0	0.00	1	454.00	449.50	-1	38,613	0.00%
2023/01/03	25.2	446.00	1.1	451.74	453.00	24.2	39,888	0.06%
2022/12/30	0.1	451.87	2	453.25	448.50	-1.9	40,170	0.00%
2022/12/29	6.3	445.57	1	446.94	446.00	5.2	40,314	0.01%
2022/12/28	8.4	448.23	1.1	448.98	451.00	7.3	40,705	0.02%
2022/12/27	1	459.01	2	461.50	457.00	-1	40,835	0.00%
2022/12/26	0.4	456.48	2	456.25	456.50	-1.6	41,264	0.00%
2022/12/23	15.7	456.33	1	455.50	455.00	14.7	41,920	0.04%
2022/12/22	0	0.00	5	467.00	468.00	-5	42,189	-0.01%
2022/12/21	5	460.54	2	460.75	459.00	3	42,527	0.01%
2022/12/20	65.5	459.82	1	457.02	457.50	64.5	42,340	0.15%
2022/12/19	1.5	467.20	0	0.00	466.50	1.5	42,359	0.00%
2022/12/16	7.2	468.52	1	471.00	471.00	6.2	42,503	0.01%
2022/12/15	1	476.03	4	480.50	480.50	-3	42,205	-0.01%
2022/12/14	1.3	478.87	1.3	479.14	480.50	0.1	42,204	0.00%
2022/12/13	11.4	474.04	1	475.00	471.50	10.4	42,024	0.02%
2022/12/12	1.2	475.16	0	475.00	475.00	1.2	41,755	0.00%
2022/12/09	3.1	477.72	4	480.75	481.50	-0.9	42,057	0.00%
2022/12/08	6.3	471.36	1	468.50	471.50	5.3	42,010	0.01%
2022/12/07	4.1	476.35	4	479.50	475.00	0.1	41,933	0.00%
2022/12/06	10.3	483.35	2.1	486.95	478.00	8.2	41,599	0.02%
2022/12/05	1.2	496.10	0	0.00	489.00	1.2	41,283	0.00%
2022/12/02	4.1	493.77	1.7	493.66	492.50	2.5	41,276	0.01%
2022/12/01	2.1	501.92	12.4	504.39	498.50	-10.3	41,382	-0.02%
2022/11/30	2.1	486.14	3	490.00	490.00	-0.9	40,964	0.00%
2022/11/29	3.1	478.27	6.9	476.41	487.00	-3.8	40,277	-0.01%
2022/11/28	21.3	485.50	17	485.94	480.50	4.3	40,140	0.01%
2022/11/25	7.1	495.29	8	496.44	498.00	-0.9	40,144	0.00%
2022/11/24	0.1	494.08	11.3	494.69	496.00	-11.3	40,134	-0.03%
2022/11/23	11.2	492.94	6.1	491.90	492.00	5	40,081	0.01%
2022/11/22	1.1	489.11	8.1	487.76	491.00	-6.9	39,966	-0.02%
2022/11/21	10.1	484.10	1.1	483.05	482.00	9	39,560	0.02%
2022/11/18	5.3	488.80	7.4	489.97	487.00	-2.1	39,221	-0.01%
2022/11/17	7.4	477.57	35.7	475.76	485.00	-28.3	38,864	-0.07%
2022/11/16	51.5	490.01	5.7	485.81	487.00	45.7	38,432	0.12%
2022/11/15	33.7	471.34	57	471.09	480.00	-23.3	37,352	-0.06%
2022/11/14	3.2	444.99	16.2	447.68	445.00	-13	35,699	-0.04%
2022/11/11	24.8	438.98	140.3	441.05	441.50	-115.5	34,964	-0.33%	大賣/鉅額交易
2022/11/10	10	408.60	25	409.20	407.50	-15	34,084	-0.04%
2022/11/09	5.2	413.16	123.3	408.69	417.00	-118	33,896	-0.35%	大賣/鉅額交易
2022/11/08	4.4	398.20	11.1	397.76	399.00	-6.8	33,380	-0.02%
2022/11/07	17.3	390.45	15.1	390.26	390.00	2.2	33,175	0.01%
2022/11/04	13.2	381.32	2	382.00	382.00	11.2	32,981	0.03%
2022/11/03	215.1	384.06	26.1	384.96	384.00	189	32,855	0.58%	大買/鉅額交易
2022/11/02	2.1	393.24	2.1	392.51	395.00	0	32,546	0.00%
2022/11/01	25.1	390.00	204.3	390.99	391.50	-179.3	32,493	-0.55%	大賣/鉅額交易
2022/10/31	3.1	385.83	4.5	387.14	390.00	-1.4	32,349	0.00%
2022/10/28	7.4	378.09	5.4	377.59	379.50	2	32,143	0.01%
2022/10/27	5.1	385.62	11.4	385.93	385.50	-6.2	31,934	-0.02%
2022/10/26	2.8	376.33	2.3	377.95	376.00	0.5	31,837	0.00%
2022/10/25	31.5	374.83	13	375.73	371.00	18.5	31,259	0.06%
2022/10/24	11.1	389.44	5.5	391.73	387.00	5.6	30,471	0.02%
2022/10/21	9.1	391.27	4	391.75	389.50	5.1	30,258	0.02%
2022/10/20	11.1	389.27	8.3	389.34	397.50	2.8	29,946	0.01%
2022/10/19	16.2	399.18	3.1	401.28	395.50	13.1	29,365	0.04%
2022/10/18	6	402.16	11.5	404.64	407.00	-5.4	28,847	-0.02%
2022/10/17	13.3	398.49	1	400.00	397.00	12.3	28,600	0.04%
2022/10/14	1.7	411.59	14.9	413.15	412.00	-13.2	28,282	-0.05%
2022/10/13	7.7	399.65	29	400.52	395.00	-21.3	27,964	-0.08%
2022/10/12	38.8	398.56	1	397.50	397.50	37.8	27,663	0.14%
2022/10/11	238.4	405.02	12	405.29	401.50	226.4	27,423	0.83%	大買/鉅額交易
2022/10/07	8.2	440.63	54	440.52	438.00	-45.8	26,691	-0.17%
2022/10/06	2	447.00	7.1	450.42	451.00	-5.1	26,693	-0.02%
2022/10/05	56	447.10	13.6	447.11	445.00	42.4	26,921	0.16%
2022/10/04	5.6	428.57	14.2	429.68	429.00	-8.6	26,530	-0.03%
2022/10/03	3.8	417.64	166.2	417.01	417.00	-162.4	26,223	-0.62%	大賣/鉅額交易
2022/09/30	22.7	424.95	1.2	426.38	422.00	21.5	26,254	0.08%
2022/09/29	18.6	435.77	73	435.00	435.00	-54.4	26,253	-0.21%
2022/09/28	14.4	442.70	13.6	440.33	438.00	0.8	26,244	0.00%
2022/09/27	1.2	448.16	1.3	450.00	448.00	-0.1	26,506	0.00%
2022/09/26	3.9	446.57	4.5	445.56	446.50	-0.6	26,962	0.00%
2022/09/23	28.1	457.71	1.2	456.63	455.00	27	27,451	0.10%
2022/09/22	4	461.47	11	462.45	464.50	-7	27,727	-0.03%
2022/09/21	44.1	471.40	0	0.00	471.00	44.1	27,741	0.16%
2022/09/20	2.3	473.73	4	474.00	476.50	-1.7	27,593	-0.01%
2022/09/19	4.6	469.90	0	0.00	467.00	4.6	27,894	0.02%
2022/09/16	3.3	469.98	0.3	470.50	472.00	3	28,073	0.01%
2022/09/15	3.2	477.01	3	478.17	476.50	0.2	28,147	0.00%
2022/09/14	104.2	478.12	52	478.50	480.00	52.2	28,278	0.18%	大買/
2022/09/13	54.1	493.96	2	492.25	493.00	52.1	28,455	0.18%
2022/09/12	2.3	490.27	2.1	488.77	486.50	0.3	28,749	0.00%
2022/09/08	17.5	473.90	3	474.67	475.00	14.5	29,113	0.05%
2022/09/07	125.2	475.99	3	475.67	472.50	122.2	29,096	0.42%	大買/鉅額交易
2022/09/06	1.6	489.32	11.1	489.04	489.00	-9.6	29,112	-0.03%
2022/09/05	0.5	485.89	1.1	486.01	486.00	-0.6	29,439	0.00%
2022/09/02	5.7	487.45	4	485.50	485.00	1.7	29,720	0.01%
2022/09/01	211.8	491.58	3	491.50	490.50	208.8	29,578	0.71%	大買/鉅額交易
2022/08/31	3.3	493.90	4	500.98	505.00	-0.7	29,198	0.00%
2022/08/30	110.5	496.20	6.1	499.49	496.00	104.4	28,856	0.36%	大買/鉅額交易
2022/08/29	15.5	497.18	1	501.00	498.50	14.5	28,778	0.05%
2022/08/26	1	512.00	2.5	513.56	512.00	-1.5	28,629	-0.01%
2022/08/25	1.2	506.97	8.1	509.99	508.00	-6.9	28,769	-0.02%
2022/08/24	2.1	503.54	6	504.00	503.00	-3.9	29,098	-0.01%
2022/08/23	6.3	503.26	1	505.00	504.00	5.3	30,061	0.02%
2022/08/22	17.5	510.74	76	512.91	510.00	-58.6	30,315	-0.19%
2022/08/19	3.1	520.00	0	522.00	519.00	3	30,432	0.01%
2022/08/18	0.2	520.13	0.3	520.00	520.00	0	30,670	0.00%
2022/08/17	1	523.01	100.2	525.00	527.00	-99.2	30,742	-0.32%
2022/08/16	2.1	524.93	3.2	524.96	525.00	-1	30,586	0.00%
2022/08/15	29.2	520.45	11.7	522.30	523.00	17.4	30,524	0.06%
2022/08/12	15.1	515.67	103.3	516.97	517.00	-88.2	30,547	-0.29%	大賣/
2022/08/11	20.1	511.50	113.2	512.19	514.00	-93	30,704	-0.30%	大賣/
2022/08/10	13.4	500.72	20.3	502.00	500.00	-6.9	30,818	-0.02%
2022/08/09	34.1	507.76	0.1	510.00	510.00	34	30,879	0.11%
2022/08/08	5	511.80	1	511.00	512.00	4	30,879	0.01%
2022/08/05	1.1	512.28	123.6	512.91	516.00	-122.5	31,041	-0.39%	大賣/鉅額交易
2022/08/04	1.1	499.94	4.4	499.95	500.00	-3.3	31,033	-0.01%
2022/08/03	20.4	494.54	24.1	496.89	501.00	-3.7	31,051	-0.01%
2022/08/02	10.8	490.52	1.2	490.63	492.00	9.7	31,285	0.03%
2022/08/01	2.1	501.51	2	502.00	504.00	0.1	31,013	0.00%
2022/07/29	3.2	507.98	113.3	509.83	509.00	-110.2	31,151	-0.35%	大賣/鉅額交易
2022/07/28	2	501.52	5.1	506.58	501.00	-3	31,006	-0.01%
2022/07/27	0.1	497.40	2.1	500.90	502.00	-2	30,718	-0.01%
2022/07/26	1.3	496.78	46	495.13	495.00	-44.7	30,869	-0.14%
2022/07/25	0.2	499.50	1	502.99	499.50	-0.8	31,179	0.00%
2022/07/22	0.4	502.60	4.1	502.75	503.00	-3.7	31,681	-0.01%
2022/07/21	2.2	495.58	103	500.88	501.00	-100.8	32,190	-0.31%	大賣/
2022/07/20	1.3	492.80	3	500.32	495.00	-1.8	32,415	-0.01%
2022/07/19	0.2	490.31	0	490.00	491.00	0.2	32,545	0.00%
2022/07/18	49.5	494.77	4.1	494.99	495.50	45.4	32,701	0.14%
2022/07/15	10.1	487.23	19.5	485.45	492.50	-9.4	32,356	-0.03%
2022/07/14	8.2	473.41	102	474.95	475.00	-93.8	31,952	-0.29%	大賣/
2022/07/13	12.2	468.92	12.6	469.64	470.50	-0.4	31,697	0.00%
2022/07/12	3.4	450.64	1.1	449.73	449.50	2.3	31,226	0.01%
2022/07/11	5.2	465.47	24.6	467.41	462.00	-19.4	31,311	-0.06%
2022/07/08	5.9	465.92	111.2	469.57	467.00	-105.2	31,263	-0.34%	大賣/鉅額交易
2022/07/07	5.6	454.18	125.7	450.05	457.50	-120.1	31,229	-0.38%	大賣/鉅額交易
2022/07/06	4.5	438.09	4	444.25	435.50	0.5	30,937	0.00%
2022/07/05	108.9	435.58	8.1	443.59	446.00	100.8	30,873	0.33%	大買/
2022/07/04	24.1	443.92	6.9	443.84	440.00	17.2	30,506	0.06%
2022/07/01	27.4	458.95	13.2	458.95	453.50	14.2	30,347	0.05%
2022/06/30	21.6	480.20	4.5	479.95	476.00	17.1	29,946	0.06%
2022/06/29	5.5	492.61	5.2	496.27	491.00	0.3	29,671	0.00%
2022/06/28	2.1	497.77	5	497.60	497.50	-2.9	29,540	-0.01%
2022/06/27	1.1	498.12	116.2	504.57	498.50	-115.1	29,972	-0.38%	大賣/鉅額交易
2022/06/24	3.4	487.42	7	490.99	486.50	-3.6	29,589	-0.01%
2022/06/23	105.9	487.99	18.1	486.62	485.50	87.8	29,563	0.30%	大買/
2022/06/22	9.1	496.64	7	495.00	494.50	2.1	29,273	0.01%
2022/06/21	8.5	500.92	7.1	501.85	505.00	1.4	29,091	0.00%
2022/06/20	8.4	497.73	25	498.72	498.00	-16.6	28,969	-0.06%
2022/06/17	127.9	500.93	14	501.50	501.00	113.9	28,737	0.40%	大買/鉅額交易
2022/06/16	24.4	509.74	48.5	513.67	508.00	-24.1	28,369	-0.09%
2022/06/15	127.4	508.57	3	509.33	509.00	124.4	28,692	0.43%	大買/鉅額交易
2022/06/14	27.1	510.02	0	0.00	513.00	27.1	29,113	0.09%
2022/06/13	328.5	517.02	2.2	516.73	516.00	326.3	29,231	1.12%	大買/鉅額交易
2022/06/10	12.5	530.66	0	0.00	530.00	12.5	29,915	0.04%
2022/06/09	3.1	538.06	0	542.00	541.00	3.1	30,121	0.01%
2022/06/08	1.2	544.55	2.1	543.96	544.00	-1	30,495	0.00%
2022/06/07	2.1	534.57	0	0.00	535.00	2.1	30,939	0.01%
2022/06/06	1	540.07	0	0.00	540.00	1	31,482	0.00%
2022/06/02	7	541.57	0	0.00	540.00	7	32,503	0.02%
2022/06/01	1.1	550.28	4.2	551.99	549.00	-3.1	33,586	-0.01%
2022/05/31	0.6	560.00	103.6	559.81	560.00	-103	34,031	-0.30%	大賣/鉅額交易
2022/05/30	2	539.05	113.7	541.15	547.00	-111.6	33,392	-0.33%	大賣/鉅額交易
2022/05/27	0.1	527.26	7.2	525.76	530.00	-7	33,493	-0.02%
2022/05/26	13.9	517.40	1	517.01	514.00	12.9	34,140	0.04%
2022/05/25	1.1	522.45	1	527.00	524.00	0.1	35,151	0.00%
2022/05/24	4.3	523.39	6	522.00	520.00	-1.7	36,006	0.00%
2022/05/23	1.2	529.16	1	533.00	528.00	0.2	36,242	0.00%
2022/05/20	4.4	527.23	34.1	528.53	530.00	-29.8	36,525	-0.08%
2022/05/19	27.9	522.68	5.3	523.00	522.00	22.6	36,544	0.06%
2022/05/18	11.5	537.30	104.1	540.94	538.00	-92.6	36,409	-0.25%	大賣/
2022/05/17	4.1	527.73	8	529.25	530.00	-3.9	36,201	-0.01%
2022/05/16	9.2	519.82	16.9	522.29	520.00	-7.7	36,213	-0.02%
2022/05/13	1.6	512.31	1.3	510.42	511.00	0.3	36,226	0.00%
2022/05/12	16.9	510.69	3.3	507.00	505.00	13.6	36,205	0.04%
2022/05/11	9.6	523.13	12.6	520.88	521.00	-3	36,111	-0.01%
2022/05/10	36.9	506.02	4.3	514.37	518.00	32.6	36,236	0.09%
2022/05/09	116.2	521.06	4.1	520.53	520.00	112.2	36,043	0.31%	大買/鉅額交易
2022/05/06	6.2	528.31	1.3	527.71	528.00	4.9	36,311	0.01%
2022/05/05	5.1	542.20	3.2	541.98	542.00	2	36,719	0.01%
2022/05/04	0.3	535.15	0	0.00	534.00	0.3	36,878	0.00%
2022/05/03	3.8	534.67	4	537.00	531.00	-0.2	37,474	0.00%
2022/04/29	5.8	539.75	3	539.00	538.00	2.7	37,822	0.01%
2022/04/28	6.6	527.00	32	529.00	531.00	-25.4	38,037	-0.07%
2022/04/27	224.6	529.03	11.1	528.93	526.00	213.5	38,056	0.56%	大買/鉅額交易
2022/04/26	105.9	546.99	2	544.50	546.00	103.9	37,799	0.27%	大買/鉅額交易
2022/04/25	15.8	548.39	2.4	549.96	547.00	13.4	37,929	0.04%
2022/04/22	12.7	558.06	2	558.00	558.00	10.7	38,201	0.03%
2022/04/21	9.2	568.19	2.1	567.10	565.00	7.2	39,298	0.02%
2022/04/20	11.8	565.71	2.4	568.48	570.00	9.4	39,626	0.02%
2022/04/19	0.8	566.09	7	566.00	565.00	-6.2	39,813	-0.02%
2022/04/18	3.7	560.85	0	0.00	561.00	3.7	40,089	0.01%
2022/04/15	112.9	562.12	100	562.60	562.00	12.9	40,464	0.03%	大買/
2022/04/14	101.2	576.96	0.2	575.01	573.00	101	40,632	0.25%	大買/鉅額交易
2022/04/13	3.2	570.65	8.2	572.31	573.00	-5	41,201	-0.01%
2022/04/12	105.1	554.25	1	555.00	557.00	104.1	41,763	0.25%	大買/鉅額交易
2022/04/11	221	560.56	0	0.00	558.00	221	42,575	0.52%	大買/鉅額交易
2022/04/08	6.5	567.77	0	0.00	567.00	6.5	43,114	0.01%
2022/04/07	17.1	570.05	6.3	569.37	566.00	10.8	42,975	0.03%
2022/04/06	121.6	577.97	1	578.01	578.00	120.6	42,670	0.28%	大買/鉅額交易
2022/04/01	110	585.09	0	0.00	589.00	110	42,608	0.26%	大買/鉅額交易
2022/03/31	1.1	596.00	30.2	597.99	597.00	-29.1	42,383	-0.07%
2022/03/30	2.1	598.44	30.8	598.66	600.00	-28.8	42,190	-0.07%
2022/03/29	0	586.12	1	587.00	589.00	-1	41,780	0.00%
2022/03/28	15.4	583.68	0	0.00	584.00	15.4	41,696	0.04%
2022/03/25	4.7	596.35	9.5	596.05	598.00	-4.8	41,541	-0.01%
2022/03/24	0	590.91	1.2	589.99	591.00	-1.2	41,462	0.00%
2022/03/23	1.1	588.82	6.6	589.53	590.00	-5.5	41,530	-0.01%
2022/03/22	4.3	583.00	0.3	584.33	583.00	4	41,462	0.01%
2022/03/21	4.1	585.55	2.1	586.51	586.00	2.1	41,489	0.00%
2022/03/18	1	579.82	2.3	579.24	581.00	-1.3	41,509	0.00%
2022/03/17	4.4	577.87	60.8	579.29	582.00	-56.4	41,034	-0.14%
2022/03/16	25.1	558.26	43.6	555.17	558.00	-18.5	40,193	-0.05%
2022/03/15	34.8	560.06	62	559.02	558.00	-27.2	39,654	-0.07%
2022/03/14	10.2	573.48	5.7	573.25	572.00	4.4	38,771	0.01%
2022/03/11	14.2	576.67	2	578.00	575.00	12.2	38,519	0.03%
2022/03/10	11	587.00	32	587.26	587.00	-21	38,267	-0.05%
2022/03/09	33	569.55	19.2	570.31	568.00	13.9	37,892	0.04%
2022/03/08	38.9	564.39	3.3	563.71	563.00	35.6	37,776	0.09%
2022/03/07	65.9	578.72	17.1	577.83	576.00	48.8	36,818	0.13%
2022/03/04	35.2	595.05	5.1	596.01	595.00	30.1	36,413	0.08%
2022/03/03	29.3	601.66	4	603.75	602.00	25.3	35,872	0.07%
2022/03/02	24.7	601.25	2	602.50	601.00	22.7	35,752	0.06%
2022/03/01	16.3	602.06	3	603.33	604.00	13.3	35,275	0.04%
2022/02/25	83.4	601.14	5	606.00	604.00	78.4	34,503	0.23%
2022/02/24	32	612.12	1	609.00	604.00	31	33,345	0.09%
2022/02/23	7.6	625.71	4	625.00	625.00	3.6	32,459	0.01%
2022/02/22	9.5	626.90	2	627.00	627.00	7.5	32,519	0.02%
2022/02/21	8.3	633.04	0	0.00	632.00	8.3	32,286	0.03%
2022/02/18	9.1	638.01	1	637.00	637.00	8.1	32,218	0.03%
2022/02/17	0	645.00	3	644.00	645.00	-3	32,220	-0.01%
2022/02/16	2.2	641.32	4.1	645.69	646.00	-1.9	32,177	-0.01%
2022/02/15	1.4	633.80	1	634.05	633.00	0.3	32,021	0.00%
2022/02/14	6.3	636.29	64	637.47	637.00	-57.7	31,963	-0.18%
2022/02/11	4.1	643.62	5.7	648.73	650.00	-1.5	31,766	0.00%
2022/02/10	1.1	640.00	5.1	643.20	649.00	-4	31,980	-0.01%
2022/02/09	4.3	632.79	1	633.00	633.00	3.3	31,733	0.01%
2022/02/08	7.3	632.47	3	640.99	628.00	4.3	31,787	0.01%
2022/02/07	76.3	637.62	4	635.01	635.00	72.3	31,425	0.23%
2022/01/26	11.2	636.69	6.1	638.04	636.00	5.1	30,649	0.02%
2022/01/25	20.8	640.14	3	641.00	641.00	17.8	30,403	0.06%
2022/01/24	5	645.79	34	639.83	653.00	-29	29,800	-0.10%
2022/01/21	65.9	640.36	2	643.02	641.00	63.9	29,444	0.22%
2022/01/20	13.2	650.08	9	652.22	651.00	4.2	28,894	0.01%
2022/01/19	15.4	652.47	144.1	653.12	654.00	-128.6	28,369	-0.45%	大賣/鉅額交易
2022/01/18	12.6	668.33	1.1	666.41	662.00	11.4	28,030	0.04%
2022/01/17	118.2	683.73	16.6	685.08	683.00	101.6	27,585	0.37%	大買/鉅額交易
2022/01/14	49.7	668.90	64.4	669.75	672.00	-14.7	26,825	-0.05%
2022/01/13	54.7	657.24	61.3	657.51	661.00	-6.7	25,511	-0.03%
2022/01/12	5.2	654.73	8.3	655.92	660.00	-3.1	25,150	-0.01%
2022/01/11	1.1	641.23	8.8	644.95	651.00	-7.7	24,793	-0.03%
2022/01/10	4.1	639.27	2	641.51	643.00	2.1	24,559	0.01%
2022/01/07	8.3	636.60	1	634.00	634.00	7.3	24,807	0.03%
2022/01/06	20.3	640.19	15.2	640.55	644.00	5.1	24,402	0.02%
2022/01/05	29.1	653.41	36.2	654.75	650.00	-7.1	23,830	-0.03%
2022/01/04	59	648.58	32.4	650.94	656.00	26.6	23,113	0.12%
2022/01/03	13	628.77	74.3	623.08	631.00	-61.3	22,096	-0.28%
2021/12/30	3.4	616.66	21	616.14	615.00	-17.6	21,411	-0.08%
2021/12/29	34	617.18	2	616.99	616.00	32	21,625	0.15%
2021/12/28	2.7	612.96	21.3	614.07	615.00	-18.7	21,780	-0.09%
2021/12/27	0	606.00	13	608.85	606.00	-13	21,565	-0.06%
2021/12/24	0.1	604.96	4	606.99	604.00	-3.9	21,905	-0.02%
2021/12/23	0	603.83	6	605.66	606.00	-6	22,229	-0.03%
2021/12/22	1.2	598.33	0	0.00	600.00	1.2	22,772	0.01%
2021/12/21	1.1	598.96	0.1	599.82	597.00	1.1	22,887	0.00%
2021/12/20	8	598.13	0	603.00	598.00	8	22,928	0.03%
2021/12/17	1	602.00	1.3	602.00	607.00	-0.3	22,850	0.00%
2021/12/16	1.3	604.29	2	604.99	605.00	-0.7	22,810	0.00%
2021/12/15	1	597.08	1	599.00	600.00	0	23,123	0.00%
2021/12/14	3.2	598.07	1	599.00	599.00	2.2	23,438	0.01%
2021/12/13	1	605.02	0	0.00	601.00	1	23,437	0.00%
2021/12/10	1	606.00	1.1	605.00	605.00	-0.1	23,532	0.00%
2021/12/09	1.3	604.37	3.3	605.71	608.00	-2	23,598	-0.01%
2021/12/08	1	609.97	0	609.00	602.00	1	23,667	0.00%
2021/12/07	4.1	602.22	1.1	599.14	607.00	3	23,591	0.01%
2021/12/06	16.1	601.26	1.3	603.16	600.00	14.8	23,593	0.06%
2021/12/03	0	0.00	0	609.00	608.00	0	23,830	0.00%
2021/12/02	1	603.14	15.8	611.88	615.00	-14.8	23,887	-0.06%
2021/12/01	2	596.03	2.1	601.45	600.00	-0.1	24,062	0.00%
2021/11/30	1.1	591.43	0	0.00	596.00	1.1	24,563	0.00%
2021/11/29	1.4	593.76	28.1	593.96	593.00	-26.7	23,931	-0.11%
2021/11/26	63.6	596.44	1	597.00	596.00	62.6	24,042	0.26%
2021/11/25	1.1	601.17	0	0.00	603.00	1.1	24,477	0.00%
2021/11/24	8	604.13	0.1	607.94	603.00	8	24,888	0.03%
2021/11/23	0	611.00	0	0.00	612.00	0	24,999	0.00%
2021/11/22	3	615.33	0.1	616.00	615.00	2.9	25,405	0.01%
2021/11/19	10	620.00	6.3	620.68	618.00	3.7	25,525	0.01%
2021/11/18	0	0.00	2	612.49	613.00	-2	25,347	-0.01%
2021/11/17	5	609.20	10.1	614.96	610.00	-5.1	25,574	-0.02%
2021/11/16	0	0.00	15.7	611.43	610.00	-15.7	26,005	-0.06%
2021/11/15	1	608.99	2.3	608.87	608.00	-1.3	26,303	0.00%
2021/11/12	1	605.00	0	608.00	604.00	1	26,772	0.00%
2021/11/11	2	602.01	6.2	602.53	606.00	-4.2	27,033	-0.02%
2021/11/10	0	608.00	3.1	610.62	612.00	-3.1	27,047	-0.01%
2021/11/09	0.1	614.00	35.4	612.50	611.00	-35.4	27,155	-0.13%
2021/11/08	1	600.00	7	601.14	602.00	-6	26,754	-0.02%
2021/11/05	1	596.00	29.1	599.24	600.00	-28.1	26,758	-0.10%
2021/11/04	19.2	587.63	0	0.00	587.00	19.2	26,490	0.07%
2021/11/03	1	592.00	0	0.00	592.00	1	26,481	0.00%
2021/11/02	2	593.49	2	593.50	592.00	0	26,538	0.00%
2021/11/01	0	590.00	0.2	591.00	590.00	-0.1	26,537	0.00%
2021/10/29	5.1	590.41	1	591.00	590.00	4.1	26,607	0.02%
2021/10/28	6.1	594.65	3	593.00	595.00	3.1	26,557	0.01%
2021/10/27	2.2	597.70	0	0.00	599.00	2.2	26,672	0.01%
2021/10/26	1	597.00	2	597.00	599.00	-1	26,739	0.00%
2021/10/25	12	593.08	1	593.00	593.00	11	26,792	0.04%
2021/10/22	0	594.44	4.1	598.95	600.00	-4.1	27,115	-0.02%
2021/10/21	0	597.08	2.1	602.19	596.00	-2.1	27,178	-0.01%
2021/10/20	0	597.18	0.5	600.00	598.00	-0.4	27,268	0.00%
2021/10/19	0.1	598.64	5.3	599.15	600.00	-5.1	27,250	-0.02%
2021/10/18	3.1	598.24	10	599.70	590.00	-6.9	27,394	-0.03%
2021/10/15	3.3	591.20	77.5	595.52	600.00	-74.2	27,505	-0.27%
2021/10/14	1.5	576.64	1	574.00	573.00	0.5	26,875	0.00%
2021/10/13	1.3	570.66	2	571.00	571.00	-0.7	27,320	0.00%
2021/10/12	24.8	569.25	3	573.00	575.00	21.8	27,970	0.08%
2021/10/08	7.4	579.45	3.1	579.93	575.00	4.4	27,894	0.02%
2021/10/07	2.3	579.55	5.4	579.29	580.00	-3.1	28,229	-0.01%
2021/10/06	18.8	569.78	3	571.67	571.00	15.8	28,639	0.06%
2021/10/05	15.8	565.83	2	565.52	572.00	13.8	28,619	0.05%
2021/10/04	4.5	570.63	18.2	571.03	572.00	-13.7	28,539	-0.05%
2021/10/01	43.5	574.13	12.1	573.53	574.00	31.4	28,542	0.11%
2021/09/30	12.1	578.33	3	582.33	580.00	9.1	28,214	0.03%
2021/09/29	60.1	579.54	2.1	579.70	580.00	58	27,922	0.21%
2021/09/28	1.2	594.36	0.4	596.00	594.00	0.8	27,582	0.00%
2021/09/27	0	597.83	0	0.00	602.00	0	27,608	0.00%
2021/09/24	0	595.81	5.1	594.59	598.00	-5	27,588	-0.02%
2021/09/23	0.6	590.27	0.5	590.00	588.00	0.1	27,724	0.00%
2021/09/22	38.8	586.30	19	587.84	586.00	19.8	27,840	0.07%
2021/09/17	2	604.00	28.5	604.00	600.00	-26.5	27,413	-0.10%
2021/09/16	19	600.69	0	0.00	600.00	19	27,048	0.07%
2021/09/15	15.4	609.48	8.3	609.03	607.00	7.1	26,949	0.03%
2021/09/14	0	613.67	0.1	614.00	613.00	-0.1	27,131	0.00%
2021/09/13	4.6	615.85	3	615.00	615.00	1.6	27,354	0.01%
2021/09/10	1	615.06	5.2	620.00	622.00	-4.2	27,838	-0.02%
2021/09/09	3.2	612.10	1.2	617.20	619.00	2	28,111	0.01%
2021/09/08	7.3	617.23	9	617.78	619.00	-1.7	28,180	-0.01%
2021/09/07	2	627.99	4	623.04	623.00	-2	27,980	-0.01%
2021/09/06	17	627.65	39.8	628.05	631.00	-22.8	27,971	-0.08%
2021/09/03	5.1	619.57	67.3	619.44	620.00	-62.2	27,449	-0.23%
2021/09/02	2	610.01	2.1	613.53	607.00	-0.1	27,066	0.00%
2021/09/01	51	610.04	3.1	610.91	613.00	47.9	26,999	0.18%
2021/08/31	32	602.34	33.2	610.18	614.00	-1.2	26,721	0.00%
2021/08/30	1	601.00	35.7	602.08	605.00	-34.7	26,128	-0.13%
2021/08/27	0.1	597.68	56.6	595.58	599.00	-56.5	25,782	-0.22%
2021/08/26	7.2	597.62	55.8	598.39	594.00	-48.7	25,682	-0.19%
2021/08/25	6	582.17	25.3	582.69	585.00	-19.3	25,316	-0.08%
2021/08/24	1.4	573.01	7	572.57	572.00	-5.6	25,155	-0.02%
2021/08/23	4.2	568.08	6.9	566.45	566.00	-2.7	25,251	-0.01%
2021/08/20	25.1	553.88	2	559.50	552.00	23.1	25,175	0.09%
2021/08/19	76	565.24	31	560.90	559.00	45	25,451	0.18%
2021/08/18	23.4	570.82	1.1	574.73	574.00	22.3	25,116	0.09%
2021/08/17	1.7	580.00	1.2	580.91	580.00	0.6	24,938	0.00%
2021/08/16	1	583.93	5.2	581.76	584.00	-4.3	24,674	-0.02%
2021/08/13	10.3	581.21	0.5	581.01	581.00	9.8	24,808	0.04%
2021/08/12	2	584.51	6	585.00	586.00	-4	24,928	-0.02%
2021/08/11	0.4	587.24	4	590.00	590.00	-3.6	25,152	-0.01%
2021/08/10	0.1	590.82	4.4	591.82	591.00	-4.3	25,546	-0.02%
2021/08/09	2	586.50	7	587.44	595.00	-5	26,196	-0.02%
2021/08/06	11.1	591.72	2	592.50	591.00	9.1	26,530	0.03%
2021/08/05	6	595.00	11.2	597.68	596.00	-5.2	27,414	-0.02%
2021/08/04	0	595.00	4.3	596.61	596.00	-4.3	29,354	-0.01%
2021/08/03	0	0.00	26.5	593.07	594.00	-26.5	30,002	-0.09%
2021/08/02	2	581.50	4.2	587.40	590.00	-2.2	29,962	-0.01%
2021/07/30	0.8	581.43	0	0.00	580.00	0.8	30,038	0.00%
2021/07/29	2.1	578.15	15	579.80	583.00	-12.9	30,233	-0.04%
2021/07/28	72.1	574.76	8.1	577.86	579.00	64	30,333	0.21%
2021/07/27	9	580.79	1.6	581.75	580.00	7.4	30,401	0.02%
2021/07/26	2.2	582.03	0	0.00	580.00	2.2	30,799	0.01%
2021/07/23	5.3	585.66	1.1	588.14	585.00	4.2	30,969	0.01%
2021/07/22	4	593.00	12.1	592.08	591.00	-8	31,114	-0.03%
2021/07/21	3	582.66	4.1	584.48	585.00	-1	31,118	0.00%
2021/07/20	2.5	581.28	2.4	581.19	581.00	0.1	31,202	0.00%
2021/07/19	38.8	581.62	9	580.34	582.00	29.8	31,407	0.09%
2021/07/16	82.6	590.93	33.5	589.29	589.00	49.1	31,294	0.16%
2021/07/15	3.1	611.64	10.2	611.79	614.00	-7.1	30,968	-0.02%
2021/07/14	30.3	613.80	10.7	613.30	613.00	19.6	31,179	0.06%
2021/07/13	1.1	605.73	57.3	605.32	607.00	-56.2	30,943	-0.18%
2021/07/12	1	594.98	4.1	595.00	593.00	-3.1	30,876	-0.01%
2021/07/09	11.3	582.14	7.1	582.29	584.00	4.3	30,911	0.01%
2021/07/08	8	588.01	3	589.67	588.00	5	30,928	0.02%
2021/07/07	3.1	591.00	2	593.50	594.00	1.1	31,008	0.00%
2021/07/06	1.1	592.01	5	592.00	592.00	-3.9	31,101	-0.01%
2021/07/05	21.1	592.58	10	593.00	591.00	11.1	31,340	0.04%
2021/07/02	8.1	588.02	1.2	589.19	588.00	6.9	31,258	0.02%
2021/07/01	0.3	592.20	0.2	593.00	593.00	0.1	31,362	0.00%
2021/06/30	1.1	595.17	3.2	597.99	595.00	-2.1	31,667	-0.01%
2021/06/29	9	594.00	11.2	595.19	595.00	-2.2	31,970	-0.01%
2021/06/28	2.1	586.55	3	590.00	590.00	-0.9	32,137	0.00%
2021/06/25	2.1	593.37	7.1	594.69	591.00	-5	32,438	-0.02%
2021/06/24	6.2	591.15	4	592.00	590.00	2.2	32,754	0.01%
2021/06/23	3.3	585.09	40.1	590.95	595.00	-36.8	33,092	-0.11%
2021/06/22	48.6	581.81	6.3	580.87	578.00	42.3	33,647	0.13%
2021/06/21	111.3	585.84	4	583.51	583.00	107.3	34,968	0.31%	大買/鉅額交易
2021/06/18	3.7	602.29	5	606.00	603.00	-1.3	34,720	0.00%
2021/06/17	24.5	599.43	2	603.50	606.00	22.5	34,743	0.06%
2021/06/16	17	607.23	5.4	606.35	605.00	11.7	35,540	0.03%
2021/06/15	2	607.00	8.5	608.36	609.00	-6.5	35,598	-0.02%
2021/06/11	2.1	601.95	10.3	601.94	602.00	-8.3	35,823	-0.02%
2021/06/10	7	593.71	14.9	595.65	599.00	-7.8	36,035	-0.02%
2021/06/09	25.1	583.25	22	585.00	586.00	3.1	36,016	0.01%
2021/06/08	3	590.34	5	590.20	589.00	-2	36,234	-0.01%
2021/06/07	9.3	587.86	14.3	592.92	592.00	-5	36,918	-0.01%
2021/06/04	2.2	593.00	0	593.00	595.00	2.2	37,301	0.01%
2021/06/03	16	598.13	4.1	599.44	596.00	11.9	38,183	0.03%
2021/06/02	3.3	596.72	6	594.50	595.00	-2.7	38,551	-0.01%
2021/06/01	5	597.20	4.6	596.06	598.00	0.4	39,517	0.00%
2021/05/31	18	592.11	33.2	596.26	597.00	-15.2	40,346	-0.04%
2021/05/28	4.2	589.49	45.3	589.10	590.00	-41.1	40,639	-0.10%
2021/05/27	10.4	575.84	2	577.50	582.00	8.4	41,053	0.02%
2021/05/26	6.1	586.92	4.3	584.36	585.00	1.9	41,879	0.00%
2021/05/25	1.5	580.22	28.1	577.98	583.00	-26.6	42,287	-0.06%
2021/05/24	9.4	567.83	3.5	568.18	568.00	5.9	42,837	0.01%
2021/05/21	2.2	570.91	37	573.27	573.00	-34.8	43,410	-0.08%
2021/05/20	7.2	563.01	0.2	565.04	567.00	7	43,561	0.02%
2021/05/19	16	567.19	3	569.34	567.00	13	43,903	0.03%
2021/05/18	7.3	566.05	22	566.18	572.00	-14.7	44,304	-0.03%
2021/05/17	14.4	546.17	28.7	550.16	549.00	-14.3	45,369	-0.03%
2021/05/14	12.1	554.57	23.4	555.25	557.00	-11.2	45,319	-0.02%
2021/05/13	46.3	548.54	26	553.77	547.00	20.3	45,467	0.04%
2021/05/12	64.4	548.14	44.8	545.83	560.00	19.6	45,166	0.04%
2021/05/11	49.5	575.71	11.2	573.42	571.00	38.3	44,280	0.09%
2021/05/10	8.5	590.65	2	589.50	589.00	6.5	44,416	0.01%
2021/05/07	2.1	597.48	14.7	596.65	599.00	-12.6	45,584	-0.03%
2021/05/06	10.8	583.72	2.5	585.00	587.00	8.3	46,722	0.02%
2021/05/05	11.8	587.43	2.2	585.91	585.00	9.6	47,208	0.02%
2021/05/04	17.5	586.85	22.1	590.69	591.00	-4.6	48,387	-0.01%
2021/05/03	15.6	591.28	60.2	591.37	588.00	-44.6	49,264	-0.09%
2021/04/29	37.4	602.27	46.2	605.81	600.00	-8.7	50,651	-0.02%
2021/04/28	7.1	602.72	3.6	602.87	602.00	3.5	51,603	0.01%
2021/04/27	60	607.72	28.6	609.47	610.00	31.4	52,569	0.06%
2021/04/26	8.3	606.32	7.7	606.97	610.00	0.6	52,974	0.00%
2021/04/23	3.2	595.76	9.5	598.29	602.00	-6.3	53,221	-0.01%
2021/04/22	15.7	594.60	14.4	593.69	591.00	1.3	54,289	0.00%
2021/04/21	94	594.64	8	595.25	592.00	86	54,977	0.16%
2021/04/20	48	597.78	11	599.09	602.00	37	55,381	0.07%
2021/04/19	37.4	603.16	4.3	603.07	603.00	33.1	55,639	0.06%
2021/04/16	61.6	606.53	5.2	607.57	610.00	56.3	56,050	0.10%
2021/04/15	8.3	612.24	50.8	616.28	619.00	-42.5	56,233	-0.08%
2021/04/14	12.3	605.82	9.3	607.82	612.00	3.1	56,528	0.01%
2021/04/13	3.2	607.02	5.1	608.20	605.00	-1.9	56,911	0.00%
2021/04/12	8.2	605.18	1.2	605.80	605.00	6.9	57,051	0.01%
2021/04/09	4.2	613.33	7.1	615.06	610.00	-2.9	57,321	-0.01%
2021/04/08	13.4	606.63	8.2	609.94	613.00	5.2	57,365	0.01%
2021/04/07	1.1	610.00	3.5	611.71	610.00	-2.4	57,737	0.00%
2021/04/06	25.2	613.41	18.4	611.70	610.00	6.8	57,660	0.01%
2021/04/01	1.2	596.05	16.7	598.81	602.00	-15.5	57,368	-0.03%
2021/03/31	10.3	590.13	9.1	590.79	587.00	1.2	56,856	0.00%
2021/03/30	5.5	595.09	8	595.75	597.00	-2.5	56,461	0.00%
2021/03/29	7.4	598.18	15.8	599.33	599.00	-8.4	56,211	-0.01%
2021/03/26	8.8	583.87	81.2	586.23	590.00	-72.4	55,953	-0.13%
2021/03/25	59.8	571.99	7.1	575.97	575.00	52.7	55,920	0.09%
2021/03/24	102.3	577.53	83	578.30	576.00	19.3	55,457	0.03%	大買/
2021/03/23	49.3	597.83	4.5	599.82	594.00	44.8	54,309	0.08%
2021/03/22	9.8	589.64	4.2	593.22	593.00	5.7	54,686	0.01%
2021/03/19	23.8	593.06	35.1	592.61	591.00	-11.3	54,782	-0.02%
2021/03/18	10.4	604.20	7.5	604.93	602.00	3	54,107	0.01%
2021/03/17	11	605.52	1	607.00	604.00	10	54,378	0.02%
2021/03/16	13.4	610.02	3.1	611.00	613.00	10.3	54,428	0.02%
2021/03/15	3.1	611.01	6.9	612.63	611.00	-3.8	54,533	-0.01%
2021/03/12	67.1	613.00	19.4	614.79	614.00	47.7	54,756	0.09%
2021/03/11	5.4	602.04	33	605.26	609.00	-27.6	54,940	-0.05%
2021/03/10	16.3	596.83	13.5	599.12	597.00	2.9	54,886	0.01%
2021/03/09	31.4	589.96	157	590.03	595.00	-125.6	54,812	-0.23%	大賣/鉅額交易
2021/03/08	75.9	602.17	4.2	601.81	598.00	71.7	54,509	0.13%
2021/03/05	55	589.43	14	596.45	601.00	41	54,407	0.08%
2021/03/04	29.5	604.82	2	601.07	601.00	27.4	55,072	0.05%
2021/03/03	6.3	610.33	66.6	606.57	622.00	-60.3	54,495	-0.11%
2021/03/02	67.5	612.34	6.3	616.82	609.00	61.2	54,173	0.11%
2021/02/26	60.1	609.84	278.1	613.64	606.00	-218	53,964	-0.40%	大賣/鉅額交易
2021/02/25	8.7	631.82	19.6	633.47	635.00	-10.8	52,692	-0.02%
2021/02/24	21.7	630.07	54.2	631.92	625.00	-32.5	52,607	-0.06%
2021/02/23	24.7	638.84	18.1	640.05	641.00	6.6	52,044	0.01%
2021/02/22	9.3	654.26	2.2	656.55	650.00	7.1	51,947	0.01%
2021/02/19	78.1	651.71	26.6	650.54	652.00	51.5	52,176	0.10%
2021/02/18	9.1	659.66	3.1	659.68	660.00	6	52,545	0.01%
2021/02/17	25.1	664.21	20.4	663.58	663.00	4.7	53,026	0.01%
2021/02/05	55.3	638.49	15.5	636.62	632.00	39.8	51,751	0.08%
2021/02/04	7.3	624.33	54	626.17	627.00	-46.7	51,532	-0.09%
2021/02/03	79.3	639.09	23.3	631.71	630.00	56	51,372	0.11%
2021/02/02	65.2	630.31	16.5	631.53	632.00	48.6	51,141	0.10%
2021/02/01	15.8	597.07	118.4	595.24	611.00	-102.6	50,489	-0.20%	大賣/鉅額交易
2021/01/29	109.6	602.67	11	604.70	591.00	98.6	49,869	0.20%	大買/
2021/01/28	40	600.84	70	600.37	601.00	-30	48,943	-0.06%
2021/01/27	13.9	618.43	12.2	616.92	615.00	1.7	47,962	0.00%
2021/01/26	62.8	628.28	69.2	623.93	617.00	-6.4	47,470	-0.01%
2021/01/25	51.1	637.45	16.1	633.72	633.00	35	46,362	0.08%
2021/01/22	67.9	656.24	61.4	652.91	649.00	6.5	45,606	0.01%
2021/01/21	25.9	664.52	20.7	660.94	673.00	5.2	44,212	0.01%
2021/01/20	16.7	641.85	12	645.42	647.00	4.7	43,140	0.01%
2021/01/19	6.3	618.09	18.6	620.70	627.00	-12.3	42,109	-0.03%
2021/01/18	97.5	602.77	8.7	602.66	607.00	88.8	41,518	0.21%
2021/01/15	17.8	610.72	86.2	610.94	601.00	-68.3	41,069	-0.17%
2021/01/14	74.7	592.05	26.1	593.82	592.00	48.6	39,930	0.12%
2021/01/13	7.9	597.70	4.4	600.39	605.00	3.5	39,145	0.01%
2021/01/12	20.6	587.16	7.8	590.89	591.00	12.7	38,521	0.03%
2021/01/11	15.4	577.20	2.6	578.73	584.00	12.8	38,259	0.03%
2021/01/08	11	576.41	2.4	579.58	580.00	8.6	38,224	0.02%
2021/01/07	31.1	560.29	5.6	560.97	565.00	25.5	38,028	0.07%
2021/01/06	22.8	546.55	0.4	549.76	549.00	22.3	37,855	0.06%
2021/01/05	19.1	538.89	0.1	539.58	542.00	19	37,732	0.05%
2021/01/04	7.7	536.32	37.2	531.60	536.00	-29.4	38,236	-0.08%
2020/12/31	9.1	525.46	3.2	527.40	530.00	5.9	38,602	0.02%
2020/12/30	43.1	518.93	10	520.40	525.00	33.1	38,818	0.09%
2020/12/29	0.2	514.98	0	516.00	515.00	0.2	38,642	0.00%
2020/12/28	1.1	513.19	9.3	513.67	515.00	-8.2	38,859	-0.02%
2020/12/25	1.3	511.33	39	512.05	511.00	-37.7	38,996	-0.10%
2020/12/24	0	511.00	36	511.00	510.00	-36	39,326	-0.09%
2020/12/23	8.3	509.62	7.7	508.44	509.00	0.6	39,646	0.00%
2020/12/22	51.2	511.90	0.1	514.32	509.00	51.2	39,989	0.13%
2020/12/21	2.1	514.00	16.2	512.20	516.00	-14.1	40,943	-0.03%
2020/12/18	2	508.00	20.5	509.98	510.00	-18.5	41,123	-0.04%
2020/12/17	3.3	509.22	2	512.50	508.00	1.3	41,059	0.00%
2020/12/16	6	509.84	14	512.86	512.00	-8	41,077	-0.02%
2020/12/15	12.2	506.86	3	505.35	504.00	9.1	41,083	0.02%
2020/12/14	16.1	508.77	2	509.00	508.00	14.1	41,120	0.03%
2020/12/11	36.4	511.83	10.2	511.70	516.00	26.2	41,686	0.06%
2020/12/10	6.4	511.83	1	512.00	512.00	5.4	41,575	0.01%
2020/12/09	3.1	520.78	16.1	521.53	520.00	-13	41,518	-0.03%
2020/12/08	6.2	517.68	3.7	519.78	524.00	2.5	41,368	0.01%
2020/12/07	5.5	510.32	7.4	510.88	514.00	-1.8	41,273	0.00%
2020/12/04	6.1	500.81	50.3	499.93	503.00	-44.2	41,210	-0.11%
2020/12/03	2.2	497.98	9.2	497.17	497.00	-7	40,753	-0.02%
2020/12/02	2.1	497.88	19.4	496.33	499.00	-17.3	40,690	-0.04%
2020/12/01	4.1	487.02	2	489.50	490.00	2.1	40,613	0.01%
2020/11/30	22.4	485.78	1.1	481.64	480.50	21.3	40,578	0.05%
2020/11/27	3.1	488.05	2	490.50	489.00	1.1	39,162	0.00%
2020/11/26	58.1	491.45	8	491.13	489.00	50.1	39,236	0.13%
2020/11/25	6.1	488.70	54	489.00	487.00	-47.9	40,109	-0.12%
2020/11/24	1.3	494.32	0.1	496.50	492.00	1.2	40,365	0.00%
2020/11/23	4.3	496.13	6	495.42	496.50	-1.7	40,657	0.00%
2020/11/20	16.1	488.76	6.1	487.94	488.00	10.1	40,675	0.02%
2020/11/19	20.2	492.35	3.1	490.71	490.00	17.1	40,736	0.04%
2020/11/18	2.7	489.19	11.3	491.88	497.00	-8.6	40,806	-0.02%
2020/11/17	14.3	493.59	9.8	496.64	485.50	4.5	40,662	0.01%
2020/11/16	3.6	473.36	20.8	473.32	484.00	-17.2	40,705	-0.04%
2020/11/13	6.2	459.24	17.1	458.77	462.00	-10.9	39,864	-0.03%
2020/11/12	2	462.96	25.9	459.27	458.00	-23.9	40,040	-0.06%
2020/11/11	2.3	451.87	2.2	455.70	457.00	0	39,939	0.00%
2020/11/10	9.3	451.49	4	451.00	451.00	5.3	39,717	0.01%
2020/11/09	25.1	458.20	16.8	457.72	458.50	8.3	39,875	0.02%
2020/11/06	1.2	454.28	5	453.80	452.50	-3.8	40,088	-0.01%
2020/11/05	12.3	449.94	16.1	448.63	451.00	-3.8	40,159	-0.01%
2020/11/04	37.1	449.42	28.3	449.30	450.00	8.8	40,178	0.02%
2020/11/03	93	442.04	6	441.17	441.00	87	40,162	0.22%
2020/11/02	12.5	430.58	33.1	432.79	435.50	-20.6	40,339	-0.05%
2020/10/30	12	434.12	2	433.50	432.00	10	40,567	0.02%
2020/10/29	19.3	436.71	40	438.25	437.00	-20.7	40,460	-0.05%
2020/10/28	11.8	444.91	0	0.00	444.00	11.8	41,043	0.03%
2020/10/27	7.6	446.51	0	0.00	447.00	7.6	41,462	0.02%
2020/10/26	6.7	451.40	0	0.00	450.00	6.7	42,280	0.02%
2020/10/23	46	454.33	3	456.00	452.00	43	43,453	0.10%
2020/10/22	2.1	452.19	4.1	454.17	455.00	-2	45,906	0.00%
2020/10/21	2.1	453.02	31	453.98	453.00	-29	47,165	-0.06%
2020/10/20	2.2	452.85	2	455.00	451.00	0.2	48,141	0.00%
2020/10/19	51	455.97	7	454.07	457.50	44	48,474	0.09%
2020/10/16	64.1	451.01	126	450.46	449.00	-61.9	48,628	-0.13%	大賣/
2020/10/15	63	454.18	62	452.06	453.00	1	48,917	0.00%
2020/10/14	37	458.95	28	458.96	459.00	9	48,833	0.02%
2020/10/13	8.2	461.20	99	459.80	462.00	-90.8	49,248	-0.18%
2020/10/12	42	459.04	32.5	459.90	460.00	9.6	49,622	0.02%
2020/10/08	26.1	451.03	50	451.60	453.00	-23.9	49,767	-0.05%
2020/10/07	37	437.65	9	443.67	443.00	28	49,781	0.06%
2020/10/06	28	439.63	42	438.69	439.50	-14	49,865	-0.03%
2020/10/05	10.2	434.15	4	433.50	432.50	6.2	50,282	0.01%
2020/09/30	22.1	433.46	5	434.00	433.00	17.1	50,324	0.03%
2020/09/29	46.1	432.50	52	429.36	431.00	-6	50,380	-0.01%
2020/09/28	6.2	429.47	3	429.67	431.50	3.2	50,826	0.01%
2020/09/25	61.1	425.97	5	422.50	424.00	56.1	51,210	0.11%
2020/09/24	56	425.08	10	425.05	423.00	46	51,452	0.09%
2020/09/23	24	434.44	6	433.50	433.50	18	50,700	0.04%
2020/09/22	17.3	438.57	56	437.99	437.00	-38.8	50,432	-0.08%
2020/09/21	23.2	442.77	63.1	442.28	440.00	-39.9	50,647	-0.08%
2020/09/18	9.2	445.32	17	447.44	444.00	-7.8	50,933	-0.02%
2020/09/17	19.1	451.41	17	448.85	448.50	2.1	50,962	0.00%
2020/09/16	40	457.70	29.3	458.50	458.00	10.8	50,951	0.02%
2020/09/15	14.1	441.56	15	444.57	445.00	-0.9	50,504	0.00%
2020/09/14	10	437.46	5	439.00	441.00	5	50,656	0.01%
2020/09/11	23.1	435.20	5	435.00	436.50	18.1	50,490	0.04%
2020/09/10	9	432.67	10.7	433.09	435.00	-1.7	50,494	0.00%
2020/09/09	14.4	425.07	0	0.00	427.00	14.4	50,519	0.03%
2020/09/08	6	430.17	2	430.75	431.00	4	50,694	0.01%
2020/09/07	20.7	427.14	2	428.25	426.00	18.7	51,064	0.04%
2020/09/04	23.3	429.54	4	431.50	429.00	19.3	51,367	0.04%
2020/09/03	22	437.50	8	437.38	436.00	14	51,266	0.03%
2020/09/02	22.1	435.18	8	433.44	433.00	14.1	51,290	0.03%
2020/09/01	2.1	429.43	23.3	430.12	435.00	-21.2	51,547	-0.04%
2020/08/31	122.3	430.93	2	436.50	426.50	120.3	51,639	0.23%	大買/鉅額交易
2020/08/28	26	435.33	186	434.51	435.00	-160	51,059	-0.31%	大賣/鉅額交易
2020/08/27	16	449.59	8.4	447.90	444.00	7.6	51,199	0.01%
2020/08/26	27	435.77	10	438.30	442.00	17	50,729	0.03%
2020/08/25	23	433.78	7	434.50	434.50	16	50,673	0.03%
2020/08/24	76	427.95	7	431.21	428.00	69	51,403	0.13%
2020/08/21	10.2	424.68	9.1	424.73	424.50	1.2	51,070	0.00%
2020/08/20	23.2	416.83	98	420.20	415.00	-74.8	50,767	-0.15%
2020/08/19	3	429.00	0	0.00	427.50	3	50,082	0.01%
2020/08/18	5	435.20	5	437.00	433.00	0	50,005	0.00%
2020/08/17	9	430.46	32.1	433.07	435.00	-23.1	49,980	-0.05%
2020/08/14	43.1	426.77	0.2	429.00	427.00	42.9	49,928	0.09%
2020/08/13	3.1	427.06	11	427.27	429.00	-7.9	50,082	-0.02%
2020/08/12	25.1	420.52	2	420.00	419.00	23.1	50,197	0.05%
2020/08/11	14.2	430.75	4	432.63	429.00	10.2	50,744	0.02%
2020/08/10	13	434.23	8	436.25	435.50	5	50,878	0.01%
2020/08/07	3.1	429.75	1	431.00	433.00	2.1	50,848	0.00%
2020/08/06	73	434.38	11.1	435.32	435.00	61.9	50,674	0.12%
2020/08/05	1	430.00	3	431.00	429.00	-2	50,858	0.00%
2020/08/04	2.1	421.22	7	421.48	425.50	-5	50,551	-0.01%
2020/08/03	21.4	418.14	111	420.22	416.00	-89.6	50,403	-0.18%	大賣/
2020/07/31	11	428.41	5.1	428.41	425.50	6	49,593	0.01%
2020/07/30	73	437.47	4	433.75	434.00	69	49,333	0.14%
2020/07/29	57.4	425.02	19.6	426.81	422.00	37.8	48,572	0.08%
2020/07/28	56.6	444.57	177.7	444.81	435.00	-121.1	48,340	-0.25%	大賣/鉅額交易
2020/07/27	15	421.34	15.5	422.47	424.50	-0.5	46,492	0.00%
2020/07/24	7	389.14	48	388.98	386.00	-41	45,576	-0.09%
2020/07/23	11.3	381.18	2	382.01	381.50	9.2	44,756	0.02%
2020/07/22	14.1	383.33	7.1	383.66	384.00	7	44,645	0.02%
2020/07/21	1.3	376.40	8.4	378.94	383.00	-7.2	44,350	-0.02%
2020/07/20	7.1	367.84	5	366.70	366.00	2.1	43,940	0.00%
2020/07/17	112.2	367.49	107	361.86	367.00	5.2	43,931	0.01%	大買/大賣/
2020/07/16	14	357.79	2	356.75	357.50	12	43,861	0.03%
2020/07/15	9.5	365.45	4.1	368.19	363.00	5.5	43,415	0.01%
2020/07/14	19	357.19	8	359.63	363.50	11	44,130	0.02%
2020/07/13	1.2	353.27	16	352.44	354.50	-14.8	43,900	-0.03%
2020/07/10	3	348.17	156	350.22	348.50	-153	44,021	-0.35%	大賣/鉅額交易
2020/07/09	3	344.67	93.1	344.97	345.00	-90.1	43,822	-0.21%
2020/07/08	2.2	339.84	284	340.55	341.00	-281.9	43,601	-0.65%	大賣/鉅額交易
2020/07/07	49.1	343.16	167	340.95	338.50	-117.9	43,544	-0.27%	大賣/鉅額交易
2020/07/06	34.1	333.33	173.2	335.92	338.00	-139.2	43,022	-0.32%	大賣/鉅額交易
2020/07/03	22.1	327.75	116.9	328.86	329.50	-94.8	42,699	-0.22%	大賣/
2020/07/02	6	321.42	82	321.54	322.00	-76	42,624	-0.18%
2020/07/01	0	0.00	92	317.27	317.50	-92	42,988	-0.21%
2020/06/30	7	312.07	7	311.71	313.00	0	43,237	0.00%
2020/06/29	87	312.36	17	314.12	312.00	70	43,234	0.16%
2020/06/24	29	317.76	44	319.27	317.50	-15	43,110	-0.03%
2020/06/23	8	314.38	10.2	314.48	315.00	-2.2	43,353	-0.01%
2020/06/22	44	312.85	0	0.00	312.00	44	43,544	0.10%
2020/06/19	3	312.67	2	314.50	314.50	1	44,245	0.00%
2020/06/18	14.1	314.29	8	313.63	314.50	6.1	44,808	0.01%
2020/06/17	78	314.67	11	316.32	315.00	67	45,596	0.15%
2020/06/16	10	315.35	12	316.17	315.00	-2	47,647	0.00%
2020/06/15	211	311.76	2	312.00	309.50	209	49,714	0.42%	大買/鉅額交易
2020/06/12	469.3	315.15	24	314.79	316.00	445.3	50,819	0.88%	大買/鉅額交易
2020/06/11	182	321.96	70	322.48	320.50	112	52,072	0.22%	大買/鉅額交易
2020/06/10	5	320.60	10	322.15	322.50	-5	52,966	-0.01%
2020/06/09	64	315.71	21	317.05	319.00	43	54,797	0.08%
2020/06/08	12.2	316.15	139	317.18	318.00	-126.9	56,080	-0.23%	大賣/鉅額交易
2020/06/05	12.1	308.72	168	310.18	311.50	-156	56,277	-0.28%	大賣/鉅額交易
2020/06/04	12	304.75	112.4	305.44	306.00	-100.4	56,760	-0.18%	大賣/
2020/06/03	3	299.00	76.2	300.52	301.00	-73.2	57,448	-0.13%
2020/06/02	0	0.00	272	296.52	296.50	-272	57,219	-0.48%	大賣/鉅額交易
2020/06/01	0	0.00	9	295.50	295.50	-9	57,437	-0.02%
2020/05/29	45.1	290.98	3	292.17	292.00	42.1	57,556	0.07%
2020/05/28	2.1	295.00	3	295.00	294.00	-0.9	57,055	0.00%
2020/05/27	0	0.00	1	298.00	296.50	-1	57,910	0.00%
2020/05/26	18	296.78	12	295.83	295.50	6	58,540	0.01%
2020/05/25	7	289.14	5	290.20	292.00	2	58,984	0.00%
2020/05/22	8	291.56	11.2	293.01	292.00	-3.2	59,140	-0.01%
2020/05/21	14	296.18	8	297.00	297.50	6	59,165	0.01%
2020/05/20	14	292.14	23	293.37	294.00	-9	59,029	-0.02%
2020/05/19	18	292.86	29.2	292.26	291.50	-11.2	58,934	-0.02%
2020/05/18	74.1	290.76	6	291.50	290.00	68.1	58,727	0.12%
2020/05/15	28.1	295.19	56	297.15	298.00	-27.9	58,342	-0.05%
2020/05/14	73.1	293.52	68	293.25	293.00	5.1	57,899	0.01%
2020/05/13	2.1	293.99	8	295.13	297.00	-5.9	57,612	-0.01%
2020/05/12	46	295.49	0.2	297.00	295.00	45.8	57,555	0.08%
2020/05/11	3	300.50	22.2	300.51	301.00	-19.2	57,315	-0.03%
2020/05/08	17	297.91	7	298.43	297.50	10	57,295	0.02%
2020/05/07	4	297.50	7	297.71	297.50	-3	57,269	-0.01%
2020/05/06	110	294.35	9.1	295.23	296.00	101	57,288	0.18%	大買/
2020/05/05	49.1	295.61	3	296.67	295.50	46.1	57,205	0.08%
2020/05/04	151.1	295.54	23	296.35	295.00	128.1	57,424	0.22%	大買/鉅額交易
2020/04/30	1	303.00	45	303.61	304.50	-44	57,096	-0.08%
2020/04/29	122.1	299.14	16	299.88	299.00	106.1	57,168	0.19%	大買/鉅額交易
2020/04/28	13.2	296.10	7	296.00	296.50	6.2	57,474	0.01%
2020/04/27	2.1	297.56	8	298.00	298.00	-6	58,939	-0.01%
2020/04/24	8	294.50	1.2	294.25	294.00	6.8	58,841	0.01%
2020/04/23	17	297.32	50	299.16	295.50	-33	59,274	-0.06%
2020/04/22	61.1	291.40	10	293.15	294.00	51.1	59,536	0.09%
2020/04/21	40.1	298.07	6	296.58	295.00	34.1	59,623	0.06%
2020/04/20	23.1	304.93	3.4	303.97	304.00	19.6	59,103	0.03%
2020/04/17	9	303.61	345	304.39	306.50	-336	58,925	-0.57%	大賣/鉅額交易
2020/04/16	6	286.17	72	286.47	286.50	-66	57,438	-0.11%
2020/04/15	13	286.85	57	287.18	287.50	-44	57,166	-0.08%
2020/04/14	4	282.64	20	284.33	285.00	-16	56,872	-0.03%
2020/04/13	61	279.34	2.8	279.27	278.50	58.3	56,906	0.10%
2020/04/10	17	280.21	20.1	279.56	279.50	-3.1	57,291	-0.01%
2020/04/09	32	285.27	27.3	284.41	283.00	4.8	57,534	0.01%
2020/04/08	63.2	284.50	37	284.64	285.00	26.1	57,603	0.05%
2020/04/07	14.1	282.93	15	283.27	283.00	-0.9	57,355	0.00%
2020/04/06	4.1	271.96	61.1	271.88	275.50	-57	56,901	-0.10%
2020/04/01	11	273.04	26.1	273.21	271.50	-15	56,240	-0.03%
2020/03/31	3.1	271.42	11.2	272.79	274.00	-8.1	55,690	-0.01%
2020/03/30	87.3	266.00	11	266.55	267.50	76.3	55,081	0.14%
2020/03/27	44.1	280.35	42.2	276.83	273.00	1.9	54,487	0.00%
2020/03/26	17.2	278.69	18	279.50	280.00	-0.9	53,785	0.00%
2020/03/25	108	278.94	101.2	277.62	277.00	6.8	54,341	0.01%	大買/大賣/
2020/03/24	138	269.99	48	270.94	267.50	90	53,932	0.17%	大買/
2020/03/23	141.2	258.06	18	257.14	255.00	123.2	53,228	0.23%	大買/鉅額交易
2020/03/20	175	260.72	61	265.24	270.00	114	52,635	0.22%	大買/鉅額交易
2020/03/19	67.2	245.03	50.6	244.77	248.00	16.6	50,567	0.03%
2020/03/18	49.1	266.82	28	267.02	260.00	21.1	48,859	0.04%
2020/03/17	65.2	267.74	39.1	268.85	268.00	26.1	47,783	0.05%
2020/03/16	75.2	284.12	61	284.93	276.50	14.2	46,285	0.03%
2020/03/13	89.2	278.56	72	279.95	290.00	17.2	44,900	0.04%
2020/03/12	66.3	294.62	42	293.26	294.00	24.3	42,791	0.06%
2020/03/11	18.2	306.81	5	308.50	302.00	13.2	41,198	0.03%
2020/03/10	11.1	302.97	16	303.53	307.00	-4.9	40,739	-0.01%
2020/03/09	293.4	309.14	10	308.20	305.50	283.4	39,966	0.71%	大買/鉅額交易
2020/03/06	35.3	316.70	2	315.50	315.00	33.3	38,915	0.09%
2020/03/05	5.1	324.20	9.1	323.84	323.00	-4.1	38,459	-0.01%
2020/03/04	6.1	319.84	3	321.33	320.50	3.1	38,344	0.01%
2020/03/03	10.1	317.15	12	318.25	317.50	-2	37,946	-0.01%
2020/03/02	114.1	311.22	106	311.11	311.00	8.1	37,427	0.02%	大買/大賣/
2020/02/27	11.1	316.87	2	316.25	316.00	9.1	37,785	0.02%
2020/02/26	27.1	318.38	2	320.00	318.50	25.1	37,092	0.07%
2020/02/25	6	322.50	8	320.38	322.00	-2	36,497	-0.01%
2020/02/24	6.1	320.03	2	320.25	320.00	4.1	36,363	0.01%
2020/02/21	11.1	323.75	15	325.00	325.00	-3.9	36,043	-0.01%
2020/02/20	13.1	325.77	2	329.00	325.50	11.1	36,190	0.03%
2020/02/19	13	323.12	17	326.15	326.50	-4	36,052	-0.01%
2020/02/18	16.2	323.98	1	325.00	322.00	15.2	35,887	0.04%
2020/02/17	8.1	331.14	10	331.50	331.50	-1.9	35,121	-0.01%
2020/02/14	1.1	334.57	3	336.00	335.00	-2	35,159	-0.01%
2020/02/13	15.1	337.00	22	337.36	335.00	-7	35,169	-0.02%
2020/02/12	4.1	334.53	7.2	335.64	335.00	-3.1	35,375	-0.01%
2020/02/11	31	331.45	2	331.75	331.50	29	35,176	0.08%
2020/02/10	6.1	323.54	7	324.21	327.50	-1	35,189	0.00%
2020/02/07	15.1	328.50	0	0.00	328.00	15.1	35,047	0.04%
2020/02/06	22	329.91	30	330.27	332.50	-8	35,103	-0.02%
2020/02/05	10	328.10	13	326.65	327.50	-3	35,363	-0.01%
2020/02/04	2	319.00	24	323.52	325.00	-22	35,255	-0.06%
2020/02/03	11	313.50	57	314.90	315.00	-46	35,073	-0.13%
2020/01/31	6	320.50	2	321.75	320.00	4	34,623	0.01%
2020/01/30	49.3	321.39	3.6	318.15	316.50	45.7	34,194	0.13%
2020/01/20	3	333.67	2.1	333.10	333.00	0.9	32,441	0.00%
2020/01/17	15	333.30	4	333.25	333.00	11	32,276	0.03%
2020/01/16	19	334.34	2	333.00	334.50	17	31,895	0.05%
2020/01/15	33.1	339.81	0	342.00	340.00	33.1	31,453	0.11%
2020/01/14	6.3	345.52	5	345.40	346.00	1.3	31,096	0.00%
2020/01/13	5	341.10	13	340.58	341.50	-8	31,170	-0.03%
2020/01/10	5.1	338.01	2	340.00	339.50	3.1	31,411	0.01%
2020/01/09	0.1	337.50	16	336.47	337.50	-15.9	31,631	-0.05%
2020/01/08	4.1	326.93	70	326.41	329.50	-66	31,778	-0.21%
2020/01/07	17.1	329.18	24	329.08	329.50	-6.9	31,785	-0.02%
2020/01/06	13.1	333.12	2	332.50	332.00	11.1	31,715	0.03%
2020/01/03	26.1	340.58	7	341.00	339.50	19.1	31,540	0.06%
2020/01/02	3.1	334.81	22	337.64	339.00	-18.9	31,430	-0.06%
2019/12/31	12.1	332.00	1	331.50	331.00	11.1	31,193	0.04%
2019/12/30	3	337.67	0	0.00	334.50	3	31,399	0.01%
2019/12/27	6.1	337.10	11	337.95	338.00	-5	31,572	-0.02%
2019/12/26	9.1	332.24	1.1	332.59	333.00	8	31,782	0.03%
2019/12/25	4.1	331.80	1	332.00	333.00	3.1	32,786	0.01%
2019/12/24	3	333.50	2.1	332.51	332.00	1	33,269	0.00%
2019/12/23	21.1	332.01	16	331.66	334.00	5.1	33,544	0.02%
2019/12/20	17.1	330.88	18.1	330.04	329.00	-1	33,452	0.00%
2019/12/19	10.1	338.07	2	338.25	335.00	8.1	32,420	0.03%
2019/12/18	13	342.50	0.2	348.00	344.50	12.8	31,724	0.04%
2019/12/17	5.1	336.98	0	0.00	345.00	5.1	31,795	0.02%
2019/12/16	5.2	336.74	0	338.00	336.00	5.2	31,536	0.02%
2019/12/13	17.3	340.01	4	340.38	339.00	13.3	31,772	0.04%
2019/12/12	9.1	326.83	5	331.20	331.50	4.1	31,264	0.01%
2019/12/11	2.3	313.89	5	315.40	319.00	-2.8	30,929	-0.01%
2019/12/10	8.1	313.32	0	0.00	313.50	8.1	30,843	0.03%
2019/12/09	13.1	315.39	6	316.00	316.00	7.1	31,103	0.02%
2019/12/06	10.1	314.99	0.5	313.00	313.00	9.6	31,204	0.03%
2019/12/05	4.1	311.27	6	311.42	312.00	-1.9	31,196	-0.01%
2019/12/04	4.1	304.16	1	306.00	306.00	3.1	31,045	0.01%
2019/12/03	0	0.00	21	305.57	307.00	-21	31,433	-0.07%
2019/12/02	20	308.00	0	0.00	307.50	20	31,397	0.06%
2019/11/29	3	307.00	0	0.00	305.00	3	31,426	0.01%
2019/11/28	0	0.00	0.7	310.50	309.50	-0.7	31,154	0.00%
2019/11/27	0.1	311.00	4	310.63	311.00	-3.9	31,422	-0.01%
2019/11/26	10	309.60	2	308.25	307.00	8	31,441	0.03%
2019/11/25	53.1	308.78	8	307.00	307.00	45.1	30,007	0.15%
2019/11/22	1.1	309.57	0	0.00	309.00	1.1	30,519	0.00%
2019/11/21	4	309.38	0	0.00	311.00	4	30,634	0.01%
2019/11/20	2.1	313.01	1	312.50	313.50	1.1	30,402	0.00%
2019/11/19	0.6	315.00	9	312.17	315.00	-8.5	30,394	-0.03%
2019/11/18	2.1	308.07	6	309.75	311.00	-4	30,206	-0.01%
2019/11/15	3	305.50	3.2	305.10	307.00	-0.2	30,227	0.00%
2019/11/14	2.1	304.00	12	303.50	303.50	-10	30,148	-0.03%
2019/11/13	0.1	305.00	1	304.00	304.00	-1	30,309	0.00%
2019/11/12	1.3	303.59	4	303.13	305.00	-2.7	30,466	-0.01%
2019/11/11	6.1	301.10	0	0.00	301.00	6.1	30,761	0.02%
2019/11/08	2.1	308.20	3	306.83	305.50	-0.9	30,561	0.00%
2019/11/07	2.1	307.36	6	307.84	309.00	-3.9	30,497	-0.01%
2019/11/06	1.1	310.07	0	0.00	311.00	1.1	30,521	0.00%
2019/11/05	2.1	308.55	2.8	310.50	310.50	-0.8	30,643	0.00%
2019/11/04	2	302.50	17	305.50	307.00	-15	31,085	-0.05%
2019/11/01	2.1	297.30	0	0.00	299.00	2.1	31,197	0.01%
2019/10/31	0	0.00	4	299.25	298.50	-4	31,595	-0.01%
2019/10/30	8	296.75	1.2	298.33	299.50	6.8	31,413	0.02%
2019/10/29	5.1	296.72	6	297.50	298.50	-1	31,401	0.00%
2019/10/28	3	294.83	2	295.00	294.50	1	31,168	0.00%
2019/10/25	23.1	293.20	4	293.38	293.50	19.1	31,126	0.06%
2019/10/24	47.1	291.94	0	0.00	293.00	47.1	31,088	0.15%
2019/10/23	1.1	291.14	0	0.00	293.00	1.1	31,111	0.00%
2019/10/22	0.1	294.00	2	292.75	294.00	-2	31,029	-0.01%
2019/10/21	7	289.22	5	289.50	290.00	2	31,083	0.01%
2019/10/18	6.1	292.26	1	292.50	293.00	5.1	31,031	0.02%
2019/10/17	8	293.06	6.1	293.11	293.50	1.9	31,275	0.01%
2019/10/16	10.2	294.18	7	295.79	296.50	3.2	30,951	0.01%
2019/10/15	10	293.95	5	294.50	293.50	5	30,706	0.02%
2019/10/14	9.1	290.22	5.1	291.08	290.00	4	30,429	0.01%
2019/10/09	13.1	284.15	0	0.00	282.00	13.1	30,147	0.04%
2019/10/08	1.3	284.46	10.1	283.97	286.50	-8.8	29,959	-0.03%
2019/10/07	0.1	278.50	1	279.00	278.00	-1	29,891	0.00%
2019/10/04	10	277.65	0	0.00	276.50	10	29,996	0.03%
2019/10/03	9	275.61	0	0.00	276.50	9	29,684	0.03%
2019/10/02	2.2	279.95	3.1	279.66	279.50	-0.9	29,616	0.00%
2019/10/01	10	277.55	7	277.71	280.00	3	29,510	0.01%
2019/09/27	4.1	271.75	9	271.61	272.00	-5	28,606	-0.02%
2019/09/26	1.1	267.50	0	0.00	268.00	1.1	28,410	0.00%
2019/09/25	0.1	265.50	0	0.00	266.00	0.1	28,314	0.00%
2019/09/24	0.2	265.00	2.2	265.00	265.00	-2.1	29,068	-0.01%
2019/09/23	0.1	264.00	0	0.00	264.00	0.1	29,096	0.00%
2019/09/20	1.1	264.98	1	265.50	264.00	0.1	29,578	0.00%
2019/09/19	1.1	264.52	0	0.00	265.00	1.1	29,307	0.00%
2019/09/18	1.1	267.00	4	267.38	267.00	-2.9	29,362	-0.01%
2019/09/17	9.3	265.49	0	0.00	265.00	9.3	29,290	0.03%
2019/09/16	0.1	265.00	7	265.00	265.50	-7	29,849	-0.02%
2019/09/12	3.4	263.25	0	0.00	262.50	3.4	29,936	0.01%
2019/09/11	3.1	262.02	2	264.00	263.00	1.1	30,339	0.00%
2019/09/10	7	261.93	0	0.00	261.50	7	30,212	0.02%
2019/09/09	0.1	264.50	1	265.50	265.00	-0.9	30,573	0.00%
2019/09/06	0	0.00	3	263.00	263.50	-3	30,818	-0.01%
2019/09/05	0.1	261.50	6	262.08	263.00	-6	30,945	-0.02%
2019/09/03	1.1	254.06	0	0.00	254.00	1.1	30,784	0.00%
2019/08/30	1	257.50	14	256.79	259.00	-13	31,277	-0.04%
2019/08/29	1	251.50	2	253.75	254.00	-1	31,177	0.00%
2019/08/28	0	0.00	3	252.33	252.00	-3	31,257	-0.01%
2019/08/27	2.1	248.79	0	0.00	250.00	2.1	31,523	0.01%
2019/08/26	8.1	248.88	0	0.00	248.50	8.1	31,453	0.03%
2019/08/23	0.1	254.50	0	0.00	254.00	0.1	31,400	0.00%
2019/08/22	0.1	255.00	4	257.00	254.00	-4	31,606	-0.01%
2019/08/21	0	0.00	1	255.00	254.50	-1	32,828	0.00%
2019/08/20	0.1	254.50	4	253.13	254.50	-4	33,082	-0.01%
2019/08/19	0	0.00	1	253.00	252.00	-1	33,349	0.00%
2019/08/16	23	250.13	24	251.33	250.00	-1	33,926	0.00%
2019/08/15	2.1	247.55	1	246.50	248.00	1.1	34,080	0.00%
2019/08/14	0	0.00	11	252.55	249.50	-11	34,953	-0.03%
2019/08/13	7	247.43	0	0.00	246.50	7	35,018	0.02%
2019/08/12	3	251.33	0	0.00	251.00	3	35,277	0.01%
2019/08/08	1.1	251.14	5	251.70	253.50	-4	35,408	-0.01%
2019/08/07	11	248.91	5	248.00	248.00	6	35,527	0.02%
2019/08/06	4.1	240.87	5	246.60	248.50	-0.9	35,787	0.00%
2019/08/05	11	248.41	1	251.00	246.50	10	35,281	0.03%
2019/08/02	11	251.05	0	0.00	251.50	11	34,733	0.03%
2019/08/01	2	255.75	1	256.50	256.50	1	34,392	0.00%
2019/07/31	2	258.50	0	0.00	259.50	2	34,318	0.01%
2019/07/30	6	260.83	2	261.00	260.00	4	34,219	0.01%
2019/07/26	0	0.00	1	262.00	261.00	-1	34,594	0.00%
2019/07/25	3	263.00	0	0.00	265.00	3	34,705	0.01%
2019/07/24	0	0.00	4	266.13	265.00	-4	34,761	-0.01%
2019/07/23	1.1	263.98	0	0.00	264.00	1.1	34,884	0.00%
2019/07/22	1	263.00	0	0.00	264.00	1	35,188	0.00%
2019/07/19	18	259.92	8	260.19	259.00	10	35,203	0.03%
2019/07/17	4.1	252.01	1	253.00	252.00	3.1	34,724	0.01%
2019/07/16	2	255.00	31	256.00	256.00	-29	34,713	-0.08%
2019/07/15	6	251.42	0.1	254.00	254.50	5.9	35,101	0.02%
2019/07/12	0.1	250.00	3	250.83	250.50	-3	35,239	-0.01%
2019/07/11	2	250.00	2	249.25	250.00	0	35,478	0.00%
2019/07/10	0	0.00	5	245.70	247.00	-5	35,287	-0.01%
2019/07/09	2	241.25	0	0.00	242.00	2	35,176	0.01%
2019/07/08	5	241.10	0	0.00	242.50	5	35,128	0.01%
2019/07/05	12	242.46	15	243.00	243.00	-3	35,080	-0.01%
2019/07/04	13	243.19	0	0.00	244.00	13	35,130	0.04%
2019/07/03	14	242.75	2	244.50	242.50	12	35,211	0.03%
2019/07/02	0.1	248.50	2	248.75	249.00	-1.9	35,473	-0.01%
2019/07/01	22	247.48	12.3	248.49	248.50	9.7	35,486	0.03%
2019/06/28	2	238.75	0	0.00	239.00	2	34,784	0.01%
2019/06/27	3	239.33	10	238.90	240.50	-7	34,940	-0.02%
2019/06/26	14	234.96	1	234.50	234.50	13	34,710	0.04%
2019/06/25	7.1	238.87	0	0.00	238.50	7.1	34,483	0.02%
2019/06/24	5	240.80	0	0.00	241.00	5	34,384	0.01%
2019/06/21	8.1	247.45	82	248.09	248.50	-73.9	33,994	-0.22%
2019/06/20	5	243.60	43	244.77	245.00	-38	33,296	-0.11%
2019/06/19	10	241.50	10	242.55	244.00	0	33,047	0.00%
2019/06/18	1	233.50	0	0.00	235.50	1	32,647	0.00%
2019/06/17	2	232.75	0	0.00	233.00	2	32,554	0.01%
2019/06/14	5	237.20	0	0.00	236.00	5	31,946	0.02%
2019/06/13	3	240.83	0	0.00	240.00	3	31,861	0.01%
2019/06/12	12	246.63	18	245.86	246.00	-6	31,873	-0.02%
2019/06/11	0	0.00	19	244.03	244.50	-19	31,664	-0.06%
2019/06/10	0	0.00	13	237.85	240.00	-13	31,473	-0.04%
2019/06/06	7	231.14	0	0.00	232.00	7	31,277	0.02%
2019/06/05	0	0.00	9	235.83	235.00	-9	31,087	-0.03%
2019/06/04	9	235.94	0	0.00	233.00	9	30,971	0.03%
2019/06/03	2	234.00	3	237.00	238.00	-1	30,849	0.00%
2019/05/31	2	234.00	9	235.06	235.50	-7	30,672	-0.02%
2019/05/30	11	229.77	0	0.00	231.00	11	30,282	0.04%
2019/05/29	8	228.00	5	229.30	229.50	3	30,468	0.01%
2019/05/28	6	230.92	3	231.00	230.50	3	30,613	0.01%
2019/05/27	1	232.00	1	234.00	231.00	0	29,435	0.00%
2019/05/24	4	230.75	3	232.00	233.00	1	29,245	0.00%
2019/05/23	9	231.22	2	230.50	230.00	7	29,012	0.02%
2019/05/22	2	236.25	2	238.75	238.00	0	28,597	0.00%
2019/05/21	13	234.04	1	234.50	234.00	12	28,528	0.04%
2019/05/20	11	240.09	0	0.00	238.00	11	27,471	0.04%
2019/05/17	1	243.00	0	0.00	241.50	1	27,101	0.00%
2019/05/16	4	248.50	4	247.50	247.00	0	26,831	0.00%
2019/05/15	2	250.25	0	0.00	249.00	2	26,730	0.01%
2019/05/14	5	246.50	19	247.50	248.50	-14	26,593	-0.05%
2019/05/13	0	0.00	1	254.00	250.50	-1	26,332	0.00%
2019/05/10	1	257.00	2	256.25	256.00	-1	27,166	0.00%
2019/05/09	3	257.00	1	257.50	256.50	2	27,602	0.01%
2019/05/08	1	260.50	0	0.00	260.00	1	27,727	0.00%
2019/05/07	0	0.00	1	260.00	262.50	-1	27,735	0.00%
2019/05/06	2	258.26	0	0.00	259.00	2	28,085	0.01%
2019/04/30	1	260.00	1	259.50	259.00	0	27,790	0.00%
2019/04/29	4	260.00	3	259.50	259.50	1	27,717	0.00%
2019/04/26	22	259.48	19	259.84	260.00	3	28,026	0.01%
2019/04/25	3	267.50	3	268.50	267.50	0	27,587	0.00%
2019/04/22	19	266.00	0	0.00	266.00	19	27,610	0.07%
2019/04/19	4	264.75	1	265.50	264.50	3	27,662	0.01%
2019/04/18	1	264.50	12	264.88	264.50	-11	27,265	-0.04%
2019/04/17	1	261.00	1	262.00	261.50	0	27,403	0.00%
2019/04/16	1	256.00	0	0.00	257.00	1	27,151	0.00%
2019/04/15	0	0.00	1	255.00	255.50	-1	27,414	0.00%
2019/04/11	2	252.50	0	0.00	252.00	2	28,568	0.01%
2019/04/10	0	0.00	3	253.17	254.00	-3	28,702	-0.01%
2019/04/09	0	0.00	1	252.50	254.00	-1	28,762	0.00%
2019/04/08	0.1	252.00	0	0.00	253.00	0.1	28,748	0.00%
2019/04/03	0	0.00	6	248.67	246.50	-6	28,270	-0.02%
2019/04/02	45	247.62	0	0.00	246.00	45	28,177	0.16%
2019/04/01	1	245.50	0	0.00	245.50	1	28,159	0.00%
2019/03/29	0	0.00	1	244.50	245.50	-1	27,657	0.00%
2019/03/27	1	241.50	0	0.00	241.50	1	28,265	0.00%
2019/03/22	0	0.00	1	248.50	248.50	-1	28,447	0.00%
2019/03/21	1	242.00	0	0.00	245.50	1	28,709	0.00%
2019/03/20	0	0.00	2	241.50	242.00	-2	28,808	-0.01%
2019/03/19	0	0.00	1	240.00	240.50	-1	28,867	0.00%
2019/03/18	0	0.00	1	241.00	241.00	-1	29,082	0.00%
2019/03/15	0	0.00	2	237.50	239.00	-2	28,958	-0.01%
2019/03/14	1.1	237.27	1	236.50	234.50	0.1	28,816	0.00%
2019/03/13	1	236.00	0	0.00	237.00	1	29,199	0.00%
2019/03/12	3	233.00	5	235.30	235.50	-2	29,571	-0.01%
2019/03/11	1	228.00	0	0.00	230.50	1	29,841	0.00%
2019/03/04	2	237.25	0	0.00	235.50	2	31,360	0.01%
2019/02/26	0	0.00	1	239.50	239.50	-1	30,872	0.00%
2019/02/25	0	0.00	2.3	238.44	238.00	-2.3	30,829	-0.01%
2019/02/21	0	0.00	2	235.50	236.50	-2	31,342	-0.01%
2019/02/20	0	0.00	4	233.00	234.50	-4	31,595	-0.01%
2019/02/15	1	227.00	0	0.00	227.00	1	32,010	0.00%
2019/02/13	1	229.00	1	230.00	229.00	0	32,233	0.00%
2019/02/12	0	0.00	5	230.00	230.00	-5	32,143	-0.02%
2019/02/11	0	0.00	7	227.50	228.00	-7	32,066	-0.02%
2019/01/30	9	220.89	0	0.00	221.00	9	31,335	0.03%
2019/01/29	1	222.00	0	0.00	222.50	1	31,098	0.00%
2019/01/28	0	0.00	1	229.50	229.00	-1	30,837	0.00%
2019/01/25	1	226.00	9	226.33	226.00	-8	30,916	-0.03%
2019/01/24	5	222.20	9	221.72	222.50	-4	30,838	-0.01%
2019/01/23	6	220.67	5	220.50	220.50	1	31,354	0.00%
2019/01/22	0	0.00	4	221.88	223.00	-4	31,557	-0.01%
2019/01/21	2	220.00	8	221.69	221.00	-6	31,383	-0.02%
2019/01/18	2	219.00	1	218.50	218.50	1	31,533	0.00%
2019/01/17	2	218.50	0	0.00	220.50	2	31,964	0.01%
2019/01/16	11	218.50	8	219.50	217.50	3	32,350	0.01%
2019/01/15	4	216.88	7	219.36	221.00	-3	32,413	-0.01%
2019/01/14	13	218.42	0	0.00	218.50	13	32,253	0.04%
2019/01/11	0	0.00	4	220.50	220.50	-4	32,432	-0.01%
2019/01/09	0	0.00	4	215.50	215.50	-4	32,755	-0.01%
2019/01/08	1	211.00	0	0.00	211.00	1	32,614	0.00%
2019/01/07	0	0.00	3	212.83	213.00	-3	32,940	-0.01%
2019/01/04	10.1	208.26	0	0.00	208.00	10.1	33,136	0.03%
2019/01/03	1	215.50	0	0.00	215.50	1	33,613	0.00%
2019/01/02	2	219.00	0	0.00	219.50	2	33,526	0.01%
2018/12/28	0	0.00	2	225.00	225.50	-2	33,826	-0.01%
2018/12/27	2	222.00	17	223.18	223.00	-15	34,005	-0.04%
2018/12/26	0	0.00	1	219.00	216.50	-1	34,253	0.00%
2018/12/25	3	215.50	6	216.00	217.50	-3	34,399	-0.01%
2018/12/24	1	220.50	0	0.00	220.00	1	34,716	0.00%
2018/12/22	0	0.00	1	221.00	221.50	-1	34,704	0.00%
2018/12/21	3	219.67	1	221.50	223.50	2	35,278	0.01%
2018/12/20	3	221.50	1.2	221.68	221.00	1.8	35,193	0.01%
2018/12/19	0	0.00	7	224.50	225.50	-7	35,022	-0.02%
2018/12/18	0	0.00	1	222.00	222.50	-1	35,038	0.00%
2018/12/17	0	0.00	1	223.00	223.50	-1	35,117	0.00%
2018/12/14	12	221.54	0	0.00	222.50	12	35,295	0.03%
2018/12/13	1	226.50	0	0.00	226.00	1	35,638	0.00%
2018/12/12	0	0.00	3	226.50	226.50	-3	35,669	-0.01%
2018/12/11	7	221.29	1	222.00	222.50	6	35,640	0.02%
2018/12/10	2	218.50	1	219.00	219.00	1	35,815	0.00%
2018/12/07	3	221.00	12	221.63	221.00	-9	36,117	-0.02%
2018/12/06	19	220.16	1	220.50	220.00	18	36,331	0.05%
2018/12/05	7	226.00	0	0.00	226.00	7	36,233	0.02%
2018/12/04	1	233.50	11	232.68	234.00	-10	36,215	-0.03%
2018/12/03	14	232.93	13	233.69	235.00	1	36,196	0.00%
2018/11/30	1	228.00	0	0.00	225.50	1	36,035	0.00%
2018/11/29	1	229.50	24	231.23	229.00	-23	35,850	-0.06%
2018/11/26	0	0.00	3	223.00	223.00	-3	36,427	-0.01%
2018/11/23	4	218.25	1	218.50	218.50	3	36,731	0.01%
2018/11/22	1	219.00	1	221.00	219.00	0	37,430	0.00%
2018/11/21	3	216.00	2	218.75	219.00	1	37,676	0.00%
2018/11/20	4	218.50	1	219.50	218.00	3	37,341	0.01%
2018/11/19	8	223.13	0	0.00	222.00	8	36,906	0.02%
2018/11/16	7	226.93	0	0.00	226.00	7	36,377	0.02%
2018/11/15	0	0.00	1	231.50	231.00	-1	35,810	0.00%
2018/11/14	1	229.00	1	230.00	228.50	0	35,673	0.00%
2018/11/13	3	225.50	1	227.00	227.50	2	35,623	0.01%
2018/11/12	10	232.75	1	233.00	231.50	9	35,349	0.03%
2018/11/09	8	232.25	0	0.00	231.00	8	35,281	0.02%
2018/11/08	0	0.00	16	236.38	236.50	-16	35,214	-0.05%
2018/11/07	11	234.73	0	0.00	234.00	11	35,094	0.03%
2018/11/06	1	234.00	10	234.50	234.50	-9	34,818	-0.03%
2018/11/05	1	232.50	2	233.50	235.00	-1	34,578	0.00%
2018/11/02	5	234.00	3	236.17	236.50	2	34,406	0.01%
2018/11/01	11	235.91	3	236.33	235.50	8	34,300	0.02%
2018/10/31	12	229.13	36	230.56	234.00	-24	34,006	-0.07%
2018/10/30	18	224.39	16	223.13	223.00	2	33,423	0.01%
2018/10/29	11	222.86	1	222.00	222.50	10	33,362	0.03%
2018/10/26	13	221.04	1	218.00	221.00	12	33,434	0.04%
2018/10/25	9.1	220.06	5	220.40	219.50	4.1	33,290	0.01%
2018/10/24	29	227.91	25	230.10	229.50	4	32,503	0.01%
2018/10/23	4	231.75	1	233.00	230.00	3	32,145	0.01%
2018/10/19	2	231.25	2	235.50	236.00	0	32,078	0.00%
2018/10/18	1	238.50	0	0.00	236.50	1	31,964	0.00%
2018/10/17	3	240.00	23	241.30	238.50	-20	31,994	-0.06%
2018/10/16	0	0.00	36	234.60	237.00	-36	32,157	-0.11%
2018/10/15	32	231.50	16	230.53	230.50	16	33,254	0.05%
2018/10/12	13	230.43	36	233.24	237.00	-23	33,283	-0.07%
2018/10/11	41.1	229.15	3	230.00	227.50	38.1	33,261	0.11%
2018/10/09	2	243.75	1	243.00	244.00	1	32,062	0.00%
2018/10/08	2	245.25	0	0.00	243.50	2	31,849	0.01%
2018/10/05	36	250.07	2	250.25	250.00	34	31,508	0.11%
2018/10/04	12	255.08	0	0.00	254.00	12	31,236	0.04%
2018/10/03	0	0.00	5	259.10	260.00	-5	30,961	-0.02%
2018/10/02	13	257.88	0.1	259.50	257.50	12.9	30,877	0.04%
2018/09/28	4	260.63	2	264.25	262.50	2	31,075	0.01%
2018/09/27	1	264.50	10	264.25	265.00	-9	30,719	-0.03%
2018/09/25	0	0.00	1	263.50	263.50	-1	30,398	0.00%
2018/09/21	2	260.00	2	259.75	261.50	0	30,551	0.00%
2018/09/20	16	258.38	1	260.00	260.00	15	30,582	0.05%
2018/09/19	2	257.50	0	0.00	258.00	2	30,735	0.01%
2018/09/18	2	255.00	10	254.50	254.50	-8	30,430	-0.03%
2018/09/17	10	258.20	0	0.00	258.00	10	30,582	0.03%
2018/09/14	4	260.13	1	258.00	261.00	3	30,987	0.01%
2018/09/13	7	256.71	0	0.00	255.00	7	31,093	0.02%
2018/09/12	1	260.00	0	0.00	260.50	1	31,010	0.00%
2018/09/11	10	260.55	1	260.50	260.00	9	31,058	0.03%
2018/09/10	0	0.00	8	265.06	264.50	-8	31,505	-0.03%
2018/09/07	2.1	262.52	8	263.38	264.00	-5.9	31,635	-0.02%
2018/09/06	0	0.00	4	261.38	261.00	-4	31,607	-0.01%
2018/09/05	8	262.63	7	263.93	264.00	1	31,614	0.00%
2018/09/04	0	0.00	2	257.00	257.50	-2	31,370	-0.01%
2018/09/03	3	258.67	11	257.00	257.00	-8	31,166	-0.03%
2018/08/31	15	256.33	2	257.00	256.00	13	31,124	0.04%
2018/08/30	12	264.25	24	265.46	263.50	-12	30,395	-0.04%
2018/08/29	103	256.76	36.1	256.88	259.00	66.9	30,087	0.22%	大買/
2018/08/28	2	249.50	4	249.00	249.50	-2	29,601	-0.01%
2018/08/27	0	0.00	1	246.00	245.00	-1	29,510	0.00%
2018/08/24	0	0.00	1	244.50	243.50	-1	29,809	0.00%
2018/08/23	10	244.00	6	244.25	244.50	4	31,180	0.01%
2018/08/22	5.1	241.50	4	242.00	242.00	1.1	31,761	0.00%
2018/08/20	0	239.50	0	0.00	239.50	0	31,991	0.00%
2018/08/17	1	239.50	0	0.00	239.50	1	31,983	0.00%
2018/08/16	8	239.44	0	0.00	239.00	8	31,902	0.03%
2018/08/15	5.1	241.30	3	244.50	241.50	2.1	32,029	0.01%
2018/08/14	0	0.00	4	243.88	243.50	-4	32,095	-0.01%
2018/08/13	10	241.20	0	0.00	240.50	10	32,080	0.03%
2018/08/10	1	245.50	0	0.00	245.00	1	32,252	0.00%
2018/08/09	5	247.50	2	248.00	247.00	3	32,450	0.01%
2018/08/08	5.1	245.03	9	246.94	247.50	-3.9	32,444	-0.01%
2018/08/07	34.1	243.82	2.1	243.96	241.50	32.1	32,435	0.10%
2018/08/06	6	245.00	5	245.00	245.50	1	32,428	0.00%
2018/08/03	0	0.00	5	247.30	247.00	-5	32,568	-0.02%
2018/08/02	0	0.00	4	246.88	244.50	-4	32,607	-0.01%
2018/08/01	0	0.00	12	247.17	248.00	-12	32,821	-0.04%
2018/07/31	4	245.25	0	0.00	246.00	4	32,997	0.01%
2018/07/30	0	0.00	3	245.00	245.50	-3	32,923	-0.01%
2018/07/27	1	243.50	4	244.00	244.50	-3	33,017	-0.01%
2018/07/26	0	0.00	1	241.50	241.00	-1	33,123	0.00%
2018/07/23	1	239.00	2	239.00	241.00	-1	33,482	0.00%
2018/07/20	3	236.00	20	234.88	237.50	-17	33,414	-0.05%
2018/07/19	0	0.00	3	225.67	224.50	-3	32,463	-0.01%
2018/07/18	2	223.00	0	0.00	223.00	2	32,412	0.01%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	3	224.17	7	224.14	223.50	-4	34,591	-0.01%
2018/07/13	1	224.00	1	224.00	224.50	0	34,853	0.00%
2018/07/12	3	218.00	3	221.00	220.50	0	35,054	0.00%
2018/07/11	0	220.50	0	0.00	220.00	0	35,369	0.00%
2018/07/09	0	0.00	20	220.48	221.50	-20	35,335	-0.06%
2018/07/06	0	0.00	1	216.00	217.00	-1	34,988	0.00%
2018/07/05	6	214.00	0	0.00	214.50	6	34,825	0.02%
2018/07/04	0	0.00	0.6	217.00	216.00	-0.6	34,940	0.00%
2018/07/03	0	0.00	2	217.00	214.50	-2	35,262	-0.01%
2018/07/02	1	215.00	1	218.00	214.00	0	35,380	0.00%
2018/06/29	0	0.00	6	216.00	216.50	-6	35,116	-0.02%
2018/06/28	2	212.25	0	0.00	212.00	2	34,561	0.01%
2018/06/27	2	213.75	0	0.00	213.00	2	34,197	0.01%
2018/06/26	1	214.05	11	214.50	214.50	-10	34,118	-0.03%
2018/06/25	22	219.39	1	218.00	218.00	21	33,893	0.06%
2018/06/22	8	224.51	4	227.00	227.50	4	33,591	0.01%
2018/06/21	1	226.00	0	0.00	226.50	1	33,470	0.00%
2018/06/20	6	225.75	1	227.00	226.00	5	33,799	0.01%
2018/06/19	9	225.06	0	0.00	225.00	9	33,570	0.03%
2018/06/15	1	224.00	1	231.00	231.00	0	33,033	0.00%
2018/06/14	2	227.25	0	0.00	226.50	2	32,572	0.01%
2018/06/13	0	0.00	22	228.64	232.00	-22	32,313	-0.07%
2018/06/12	6	225.01	0	0.00	229.00	6	32,759	0.02%
2018/06/11	1	226.00	0	0.00	226.00	1	32,578	0.00%
2018/06/08	6	227.58	0	0.00	227.00	6	32,607	0.02%
2018/06/06	0	0.00	6	228.67	230.00	-6	32,750	-0.02%
2018/06/05	2	228.25	1	227.50	229.00	1	32,574	0.00%
2018/06/04	0	0.00	2	228.75	229.00	-2	32,455	-0.01%
2018/06/01	1	224.00	1	225.50	224.00	0	32,440	0.00%
2018/05/31	1	221.00	1	224.00	224.00	0	32,409	0.00%
2018/05/30	10	221.40	0	0.00	221.00	10	31,255	0.03%
2018/05/29	3	224.50	0	0.00	225.00	3	31,011	0.01%
2018/05/28	21	228.90	0	228.00	227.00	21	31,243	0.07%
2018/05/25	2	228.75	0	0.00	228.50	2	31,628	0.01%
2018/05/23	4	229.13	1	230.00	228.50	3	32,176	0.01%
2018/05/22	3	230.00	1	232.00	229.00	2	32,384	0.01%
2018/05/21	0	0.00	2	229.50	229.00	-2	33,201	-0.01%
2018/05/18	2	224.25	0	0.00	223.50	2	33,520	0.01%
2018/05/17	1	230.00	5	228.00	226.50	-4	34,144	-0.01%
2018/05/14	2	233.75	2	233.75	233.00	0	36,592	0.00%
2018/05/11	1	231.50	6	231.75	233.00	-5	36,958	-0.01%
2018/05/10	0	0.00	1	229.52	229.50	-1	36,874	0.00%
2018/05/09	0	0.00	2	231.25	229.50	-2	36,923	-0.01%
2018/05/08	1	226.00	4	226.88	228.00	-3	37,064	-0.01%
2018/05/07	1	224.50	2	224.75	223.50	-1	37,006	0.00%
2018/05/04	2	223.00	2	222.50	223.00	0	37,110	0.00%
2018/05/03	8	220.75	0	0.00	220.50	8	37,294	0.02%
2018/05/02	5	223.90	0	0.00	223.00	5	37,478	0.01%
2018/04/30	5	226.10	1	227.50	227.00	4	37,532	0.01%
2018/04/27	23	222.26	0	0.00	223.50	23	37,613	0.06%
2018/04/26	43	223.51	2.5	224.20	222.00	40.5	37,760	0.11%
2018/04/25	30	225.00	0	0.00	225.00	30	37,796	0.08%
2018/04/24	3	225.83	2	226.25	227.00	1	37,849	0.00%
2018/04/23	10	226.10	0	0.00	226.50	10	37,800	0.03%
2018/04/20	17.5	229.31	2	230.75	229.00	15.5	36,980	0.04%
2018/04/19	2	244.00	1	244.00	244.50	1	35,299	0.00%
2018/04/18	5	237.10	1	240.50	238.00	4	35,126	0.01%
2018/04/17	18.6	240.38	3	238.33	238.00	15.6	34,926	0.04%
2018/04/16	3	242.33	0	0.00	243.50	3	34,607	0.01%
2018/04/12	2	246.50	0	0.00	245.00	2	34,627	0.01%
2018/04/11	0	0.00	1	248.00	248.00	-1	34,661	0.00%
2018/04/03	2	242.50	1	243.00	244.00	1	34,577	0.00%
2018/04/02	1	248.50	1	246.50	246.50	0	34,396	0.00%
2018/03/31	0	0.00	1	248.50	247.50	-1	34,507	0.00%
2018/03/29	7	243.07	1	245.00	244.00	6	34,601	0.02%
2018/03/28	4	245.38	0	0.00	245.00	4	34,075	0.01%
2018/03/27	0	0.00	5	250.00	251.00	-5	33,899	-0.01%
2018/03/26	2	242.25	0	0.00	243.50	2	33,692	0.01%
2018/03/23	4	245.00	0	246.50	245.00	4	33,514	0.01%
2018/03/22	0	0.00	1	254.00	251.50	-1	33,070	0.00%
2018/03/21	0	252.50	10	252.00	252.50	-10	32,862	-0.03%
2018/03/20	2	252.50	2	253.00	253.00	0	33,090	0.00%
2018/03/19	0	0.00	30	252.67	255.00	-30	33,013	-0.09%
2018/03/16	11	250.00	25	252.18	255.00	-14	32,954	-0.04%
2018/03/14	0	0.00	1	256.50	257.00	-1	32,291	0.00%
2018/03/13	0	0.00	1	258.00	259.00	-1	32,532	0.00%
2018/03/12	0	0.00	1	254.50	254.00	-1	32,664	0.00%
2018/03/09	2	250.50	2	250.00	250.50	0	32,824	0.00%
2018/03/08	1	251.00	3	250.67	249.50	-2	32,997	-0.01%
2018/03/07	1.1	247.50	3	247.17	247.00	-1.9	33,036	-0.01%
2018/03/05	0	0.00	1	241.50	241.50	-1	34,461	0.00%
2018/03/02	2	240.00	0	0.00	240.00	2	34,446	0.01%
2018/03/01	4	243.00	4	243.50	243.00	0	34,659	0.00%
2018/02/27	1	248.50	0	0.00	246.00	1	34,534	0.00%
2018/02/26	0	247.00	1	245.50	246.50	-1	34,040	0.00%
2018/02/23	3	244.50	5	245.00	245.00	-2	33,597	-0.01%
2018/02/22	2	240.50	3	240.83	239.50	-1	33,593	0.00%
2018/02/21	1	243.00	3.1	242.54	242.50	-2.1	33,281	-0.01%
2018/02/12	4	235.88	11	235.64	236.50	-7	32,361	-0.02%
2018/02/09	12	230.38	19	229.50	232.50	-7	32,079	-0.02%
2018/02/08	1	239.00	0.1	240.00	238.50	0.9	31,259	0.00%
2018/02/07	3	243.50	12	240.42	240.00	-9	31,221	-0.03%
2018/02/06	29	238.64	3	238.67	239.00	26	30,169	0.09%
2018/02/05	1	252.50	0	0.00	253.00	1	28,665	0.00%
2018/02/02	11	255.82	20	259.25	259.50	-9	28,141	-0.03%
2018/01/31	2.1	252.62	0	0.00	255.00	2.1	27,779	0.01%
2018/01/30	1	253.00	1	256.00	253.00	0	27,379	0.00%
2018/01/29	20	259.50	1	256.00	258.50	19	27,115	0.07%
2018/01/25	24	259.83	24.2	258.33	258.00	-0.1	26,495	0.00%
2018/01/24	1	257.00	2	260.00	258.00	-1	26,090	0.00%
2018/01/23	0	265.00	0	0.00	266.00	0	25,771	0.00%
2018/01/22	0	0.00	1	260.50	261.50	-1	25,676	0.00%
2018/01/19	0	254.00	5	254.10	255.50	-5	25,252	-0.02%
2018/01/18	0	0.00	12.4	247.57	248.50	-12.4	24,628	-0.05%
2018/01/15	0	0.00	2	239.50	240.00	-2	23,596	-0.01%
2018/01/11	0	0.00	16	234.50	235.00	-16	23,580	-0.07%
2018/01/10	1	236.50	1	236.50	236.50	0	23,554	0.00%
2018/01/09	0	0.00	4	240.50	242.00	-4	23,454	-0.02%
2018/01/08	1	241.50	0	0.00	242.00	1	23,468	0.00%
2018/01/02	0	0.00	2	232.25	232.50	-2	24,194	-0.01%