台積電 (2330)-華南永昌-桃園券商分點個股進出

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
1040
漲跌
▲30
漲幅
+2.97%
成交量
25,157張
產業
上市半導體類股
9975人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台積電 (2330)籌碼相關－華南永昌-桃園券商分點個股進出

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-桃園券商分點個股進出
華南永昌-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	1040.00	2.2	1044.82	1040.00	-2.1	37,719	-0.01%
2024/11/21	6.7	1014.74	1.1	1015.05	1010.00	5.6	37,759	0.01%
2024/11/20	3.3	1039.14	0	0.00	1025.00	3.3	37,476	0.01%
2024/11/19	0.2	1030.77	1.2	1031.74	1040.00	-1	37,375	0.00%
2024/11/18	3.5	1020.68	0	1025.00	1025.00	3.4	37,370	0.01%
2024/11/15	1.4	1038.71	2.1	1040.00	1035.00	-0.7	37,195	0.00%
2024/11/14	2.6	1030.54	2	1030.00	1035.00	0.6	37,350	0.00%
2024/11/13	4.7	1041.93	0.2	1040.00	1035.00	4.5	36,930	0.01%
2024/11/12	5.1	1053.16	1	1059.99	1050.00	4.1	36,842	0.01%
2024/11/11	3.3	1076.69	0	1075.24	1085.00	3.3	36,421	0.01%
2024/11/08	0.1	1087.08	5	1086.31	1090.00	-4.9	36,481	-0.01%
2024/11/07	5.1	1064.91	1.1	1074.38	1065.00	4	36,690	0.01%
2024/11/06	3.4	1058.26	7.7	1068.30	1060.00	-4.3	36,593	-0.01%
2024/11/05	0.1	1047.03	1.1	1040.35	1050.00	-1	36,656	0.00%
2024/11/04	1.1	1039.29	0.3	1041.12	1040.00	0.8	37,830	0.00%
2024/11/01	5.8	1015.99	9.1	1020.06	1025.00	-3.3	39,778	-0.01%
2024/10/30	1.4	1035.95	0	1047.50	1030.00	1.3	40,135	0.00%
2024/10/29	5	1031.01	1	1039.71	1040.00	3.9	40,287	0.01%
2024/10/28	6.4	1059.01	2	1072.45	1050.00	4.4	40,195	0.01%
2024/10/25	1.2	1064.98	0	1065.00	1065.00	1.2	40,223	0.00%
2024/10/24	0.7	1064.60	0.2	1061.96	1060.00	0.6	40,536	0.00%
2024/10/23	3.7	1062.18	0.3	1065.00	1060.00	3.5	41,265	0.01%
2024/10/22	3.3	1066.84	1.9	1065.32	1075.00	1.4	41,527	0.00%
2024/10/21	1.2	1085.23	2.7	1088.45	1085.00	-1.6	42,222	0.00%
2024/10/18	5.2	1082.73	12.9	1089.37	1085.00	-7.7	43,152	-0.02%
2024/10/17	2.7	1037.58	0.8	1040.04	1035.00	1.9	43,102	0.00%
2024/10/16	4.4	1046.01	1.3	1063.73	1045.00	3.1	43,099	0.01%
2024/10/15	0.1	1063.96	14.7	1066.53	1070.00	-14.6	42,757	-0.03%
2024/10/14	1.4	1037.19	4.8	1044.55	1045.00	-3.4	42,683	-0.01%
2024/10/11	3.1	1048.21	13.1	1041.76	1045.00	-10	43,218	-0.02%
2024/10/09	1.2	1020.84	12.3	1028.68	1020.00	-11.1	43,195	-0.03%
2024/10/08	0.5	1000.20	5.5	1006.43	1010.00	-5	43,182	-0.01%
2024/10/07	0.1	1000.15	8.2	1002.73	1005.00	-8.1	43,441	-0.02%
2024/10/04	2.1	975.01	0.1	983.00	977.00	2	43,449	0.00%
2024/10/01	2.5	970.80	3	975.00	972.00	-0.5	43,099	0.00%
2024/09/30	15.5	973.28	2.3	985.61	957.00	13.2	43,350	0.03%
2024/09/27	3	1005.12	2.6	1012.37	1000.00	0.4	42,726	0.00%
2024/09/26	0.2	1009.93	7.1	1011.93	1015.00	-6.9	42,554	-0.02%
2024/09/25	6.3	999.73	16.1	999.32	1005.00	-9.8	42,252	-0.02%
2024/09/24	2.6	972.71	11.1	981.59	987.00	-8.5	42,250	-0.02%
2024/09/23	2	973.50	1.1	972.10	977.00	0.9	42,467	0.00%
2024/09/20	1.1	975.73	13.7	976.95	973.00	-12.6	42,975	-0.03%
2024/09/19	2.1	937.09	9.6	949.78	960.00	-7.5	42,929	-0.02%
2024/09/18	1.3	938.87	0.5	940.94	941.00	0.8	43,489	0.00%
2024/09/16	0.1	944.64	1.9	944.75	947.00	-1.9	44,488	0.00%
2024/09/13	0.1	945.45	2.5	945.28	947.00	-2.4	45,065	-0.01%
2024/09/12	0.5	941.06	18.1	936.42	940.00	-17.6	45,846	-0.04%
2024/09/11	2.2	903.00	2	904.50	901.00	0.2	45,819	0.00%
2024/09/10	3.2	907.98	7.5	903.78	904.00	-4.3	45,957	-0.01%
2024/09/09	9.9	893.92	0.2	898.88	899.00	9.8	46,040	0.02%
2024/09/06	1.6	909.78	4.7	915.79	918.00	-3.2	46,372	-0.01%
2024/09/05	2.8	910.90	7.4	907.73	902.00	-4.6	46,766	-0.01%
2024/09/04	37.4	894.82	1	891.07	889.00	36.4	47,061	0.08%
2024/09/03	0.5	942.34	0	944.67	940.00	0.4	46,422	0.00%
2024/09/02	3.1	946.94	0.2	947.67	948.00	2.9	47,144	0.01%
2024/08/30	1.4	949.12	1.4	948.61	944.00	0.1	47,366	0.00%
2024/08/29	10.1	941.15	0.1	945.00	943.00	10	46,772	0.02%
2024/08/28	2.1	959.90	1	958.38	964.00	1.1	46,519	0.00%
2024/08/27	2.8	940.77	1.3	943.08	942.00	1.6	47,291	0.00%
2024/08/26	2	954.46	0.3	955.33	950.00	1.7	47,613	0.00%
2024/08/23	2.7	944.20	5.6	949.82	949.00	-2.9	47,753	-0.01%
2024/08/22	3.4	959.97	5.1	954.94	951.00	-1.7	47,715	0.00%
2024/08/21	3.6	960.57	1.2	961.25	958.00	2.4	47,755	0.01%
2024/08/20	2.6	972.33	1.5	972.96	973.00	1	47,827	0.00%
2024/08/19	5.4	969.73	1.6	971.16	973.00	3.8	48,047	0.01%
2024/08/16	1.6	965.42	13.5	963.75	969.00	-11.9	48,302	-0.02%
2024/08/15	4.5	946.84	7	947.42	943.00	-2.6	47,896	-0.01%
2024/08/14	3.3	948.28	8.5	950.81	948.00	-5.2	48,052	-0.01%
2024/08/13	3.4	938.92	4.5	940.53	941.00	-1.1	47,876	0.00%
2024/08/12	7.5	940.12	24.4	943.56	940.00	-17	48,179	-0.04%
2024/08/09	3.5	926.89	15.3	929.18	934.00	-11.7	48,197	-0.02%
2024/08/08	8.3	894.70	3.2	894.64	896.00	5.1	47,853	0.01%
2024/08/07	9.4	901.62	9.5	908.41	920.00	-0.2	47,797	0.00%
2024/08/06	7.1	870.11	21.2	863.71	880.00	-14.1	47,229	-0.03%
2024/08/05	53	835.98	17	831.20	815.00	36	45,881	0.08%
2024/08/02	44.5	918.48	5.3	913.38	903.00	39.2	43,850	0.09%
2024/08/01	4.2	962.35	19.2	962.87	960.00	-15	43,151	-0.03%
2024/07/31	2.7	933.41	0.4	938.13	934.00	2.3	42,905	0.01%
2024/07/30	4.3	932.24	2.2	941.35	940.00	2.1	42,739	0.00%
2024/07/29	2.5	942.86	24.8	942.99	944.00	-22.3	42,718	-0.05%
2024/07/26	46.2	924.32	5.1	922.33	924.00	41.1	42,689	0.10%
2024/07/23	9	965.55	1.4	966.30	979.00	7.6	41,768	0.02%
2024/07/22	15.2	949.10	11.3	950.83	939.00	3.9	41,526	0.01%
2024/07/19	35.9	983.56	12.9	979.22	970.00	23	40,620	0.06%
2024/07/18	27.1	996.02	13.7	1000.66	1005.00	13.4	39,739	0.03%
2024/07/17	21.7	1031.61	9	1030.56	1030.00	12.7	38,880	0.03%
2024/07/16	8.1	1048.20	7.8	1055.71	1055.00	0.3	38,755	0.00%
2024/07/15	4.5	1040.98	7	1037.15	1040.00	-2.5	40,401	-0.01%
2024/07/12	21.4	1033.63	4	1036.27	1040.00	17.3	40,488	0.04%
2024/07/11	5.3	1065.45	7.3	1069.96	1080.00	-2	39,914	-0.01%
2024/07/10	11.3	1021.46	4.1	1028.97	1045.00	7.2	40,045	0.02%
2024/07/09	8.1	1041.73	5.3	1036.88	1040.00	2.8	39,924	0.01%
2024/07/08	7.7	1027.96	8.6	1034.53	1035.00	-0.9	39,676	0.00%
2024/07/05	2.5	1004.80	3.2	1006.56	1005.00	-0.7	39,427	0.00%
2024/07/04	10.3	1003.20	13.6	1001.06	1005.00	-3.2	39,553	-0.01%
2024/07/03	2.1	974.92	8.7	974.74	979.00	-6.7	39,802	-0.02%
2024/07/02	1.7	962.38	0	963.00	960.00	1.7	39,938	0.00%
2024/07/01	2.4	970.17	1.6	970.68	968.00	0.9	40,029	0.00%
2024/06/28	3.6	958.28	1.4	970.33	966.00	2.3	40,330	0.01%
2024/06/27	4.1	957.17	2.1	957.10	960.00	2	40,028	0.00%
2024/06/26	4.3	955.82	3.2	953.61	960.00	1.1	39,672	0.00%
2024/06/25	6.7	930.87	3.1	935.51	945.00	3.6	39,377	0.01%
2024/06/24	11.3	946.26	9	949.25	940.00	2.2	38,734	0.01%
2024/06/21	10	965.95	2	972.56	970.00	8	38,312	0.02%
2024/06/20	9.7	975.06	0	978.00	981.00	9.7	37,171	0.03%
2024/06/19	3.3	974.89	4.9	967.55	981.00	-1.6	36,878	0.00%
2024/06/18	2	942.05	3.3	943.10	943.00	-1.3	36,442	0.00%
2024/06/17	3.3	920.28	2.1	921.54	921.00	1.2	36,499	0.00%
2024/06/14	5.3	913.01	2	912.00	922.00	3.3	36,563	0.01%
2024/06/13	4.8	926.44	5.1	918.32	919.00	-0.3	36,649	0.00%
2024/06/12	2.5	908.15	5.5	901.49	909.00	-3	36,940	-0.01%
2024/06/11	3.2	890.53	3.3	890.67	883.00	-0.1	36,839	0.00%
2024/06/07	6.3	883.70	2	883.08	879.00	4.3	36,647	0.01%
2024/06/06	6.7	889.63	12	894.22	894.00	-5.3	36,931	-0.01%
2024/06/05	1.1	845.64	7.2	847.43	854.00	-6	36,962	-0.02%
2024/06/04	5.6	841.83	0.1	844.00	839.00	5.4	37,879	0.01%
2024/06/03	1.1	848.15	4.3	850.09	846.00	-3.1	38,604	-0.01%
2024/05/31	5.8	837.99	0	839.67	821.00	5.8	38,859	0.01%
2024/05/30	12.7	841.71	0.1	843.18	838.00	12.7	38,642	0.03%
2024/05/29	5.8	860.18	1.3	858.60	857.00	4.6	39,487	0.01%
2024/05/28	6.1	867.19	0	0.00	865.00	6.1	39,320	0.02%
2024/05/27	2.6	874.91	0	876.00	869.00	2.6	39,804	0.01%
2024/05/24	7.1	864.45	3	866.02	867.00	4	39,909	0.01%
2024/05/23	3.3	872.30	6.2	874.60	875.00	-2.9	39,820	-0.01%
2024/05/22	0.1	863.20	8.8	859.31	864.00	-8.7	39,973	-0.02%
2024/05/21	0.1	835.21	4.5	838.85	841.00	-4.4	39,914	-0.01%
2024/05/20	2.3	835.00	1.3	835.00	835.00	1	40,095	0.00%
2024/05/17	10.1	839.76	3	840.33	835.00	7.1	40,117	0.02%
2024/05/16	4.8	848.26	3.1	853.94	841.00	1.6	40,253	0.00%
2024/05/15	4.2	839.53	3.7	838.69	839.00	0.5	40,258	0.00%
2024/05/14	2.1	814.99	2.3	817.00	825.00	-0.2	41,481	0.00%
2024/05/13	0.6	818.09	4.6	821.09	819.00	-4	41,736	-0.01%
2024/05/10	1	800.00	4.6	802.56	802.00	-3.6	41,595	-0.01%
2024/05/09	1.2	798.37	2.6	800.78	796.00	-1.3	41,926	0.00%
2024/05/08	3.4	794.92	5.1	799.78	802.00	-1.7	42,249	0.00%
2024/05/07	5.2	797.33	10.9	797.23	800.00	-5.7	42,488	-0.01%
2024/05/06	2	787.51	5.1	790.00	786.00	-3.1	42,386	-0.01%
2024/05/03	1.3	784.24	3.1	781.87	780.00	-1.8	42,528	0.00%
2024/05/02	9.7	778.29	4	780.00	772.00	5.7	42,896	0.01%
2024/04/30	0.1	799.96	3.9	798.19	790.00	-3.8	42,664	-0.01%
2024/04/29	2	790.50	4.4	791.76	795.00	-2.4	42,697	-0.01%
2024/04/26	1	786.00	9.4	785.66	782.00	-8.4	43,335	-0.02%
2024/04/25	5.5	768.84	2	765.54	766.00	3.5	45,474	0.01%
2024/04/24	3.2	780.38	59.4	775.37	783.00	-56.2	45,451	-0.12%
2024/04/23	2.1	757.46	3.1	754.07	754.00	-1	45,504	0.00%
2024/04/22	6.4	750.47	11	745.18	742.00	-4.6	45,451	-0.01%
2024/04/19	101.9	762.62	12.4	756.55	750.00	89.5	45,029	0.20%	大買/
2024/04/18	6	795.01	3.2	806.87	804.00	2.9	43,123	0.01%
2024/04/17	4.1	800.78	61.2	801.03	804.00	-57.1	42,797	-0.13%
2024/04/16	63.6	789.12	3	796.59	788.00	60.6	42,440	0.14%
2024/04/15	2.5	808.55	2.1	808.03	806.00	0.4	41,990	0.00%
2024/04/12	8.2	819.90	2.1	824.50	818.00	6.2	41,638	0.01%
2024/04/11	2.6	814.17	2	815.00	820.00	0.6	41,415	0.00%
2024/04/10	2.1	813.68	1.6	817.99	815.00	0.5	41,251	0.00%
2024/04/09	2.1	813.68	8.4	809.81	819.00	-6.2	41,412	-0.02%
2024/04/08	0	786.00	0	786.00	783.00	0	40,900	0.00%
2024/04/03	5.8	782.17	3.1	780.10	780.00	2.7	40,670	0.01%
2024/04/02	0	787.33	8.3	788.58	790.00	-8.2	40,580	-0.02%
2024/04/01	0.2	773.35	1	779.88	770.00	-0.8	40,503	0.00%
2024/03/29	1.1	772.06	0	0.00	779.00	1.1	40,421	0.00%
2024/03/28	3.4	774.22	3	769.01	769.00	0.3	40,274	0.00%
2024/03/27	10.2	781.31	1.1	779.27	779.00	9.1	40,132	0.02%
2024/03/26	1	789.85	3.1	788.99	782.00	-2.1	40,235	-0.01%
2024/03/25	2.1	784.84	0.1	785.00	780.00	2.1	40,186	0.01%
2024/03/22	4.1	777.01	9	785.76	785.00	-4.9	40,326	-0.01%
2024/03/21	0	782.00	12.9	781.75	784.00	-12.9	40,250	-0.03%
2024/03/20	1.5	754.87	2	767.00	758.00	-0.5	40,390	0.00%
2024/03/19	3.2	759.30	2.1	760.57	762.00	1	40,358	0.00%
2024/03/18	3.1	758.46	2	761.97	764.00	1.1	40,239	0.00%
2024/03/15	29.1	767.95	2	764.50	753.00	27.1	40,003	0.07%
2024/03/14	0.3	774.50	0.6	780.82	784.00	-0.3	39,238	0.00%
2024/03/13	0.2	778.34	4.2	779.76	779.00	-4.1	39,097	-0.01%
2024/03/12	4.8	757.26	3.2	764.05	770.00	1.6	38,832	0.00%
2024/03/11	11.1	765.82	2.1	765.17	766.00	9	38,223	0.02%
2024/03/08	13.5	789.43	17.6	784.30	784.00	-4.1	37,515	-0.01%
2024/03/07	6.1	759.98	9.4	762.07	760.00	-3.3	36,513	-0.01%
2024/03/06	5.1	723.20	3.4	726.37	735.00	1.7	35,786	0.00%
2024/03/05	0.2	733.69	1.9	733.95	730.00	-1.8	35,845	0.00%
2024/03/04	1.3	713.51	25.6	718.34	725.00	-24.2	35,187	-0.07%
2024/03/01	1.1	693.45	0	691.00	689.00	1.1	34,147	0.00%
2024/02/29	14.3	689.90	1.2	690.76	690.00	13.1	34,066	0.04%
2024/02/27	8.2	698.72	5.7	699.70	698.00	2.5	33,328	0.01%
2024/02/26	1.2	696.06	0.2	699.00	698.00	0.9	33,020	0.00%
2024/02/23	1.3	698.00	6.9	699.74	697.00	-5.7	32,906	-0.02%
2024/02/22	2.2	690.32	1.1	689.78	692.00	1	32,731	0.00%
2024/02/21	2.2	679.20	0.4	682.52	681.00	1.8	32,546	0.01%
2024/02/20	1.1	675.68	3	684.32	687.00	-1.9	32,404	-0.01%
2024/02/19	2.2	676.84	1.1	680.87	678.00	1.1	32,373	0.00%
2024/02/16	4.8	690.20	4.2	686.23	683.00	0.6	32,637	0.00%
2024/02/15	7.3	699.93	22.3	700.90	697.00	-15	32,260	-0.05%
2024/02/05	0.1	641.03	8.1	645.25	646.00	-8	31,111	-0.03%
2024/02/02	1	632.00	0.1	630.80	635.00	1	30,594	0.00%
2024/02/01	1.2	622.78	1.7	624.86	628.00	-0.5	30,374	0.00%
2024/01/31	4.6	629.57	1.4	630.43	628.00	3.2	29,881	0.01%
2024/01/30	2.1	643.99	1.2	645.92	642.00	0.8	29,440	0.00%
2024/01/29	0	0.00	1.1	645.95	648.00	-1.1	29,324	0.00%
2024/01/26	0	0.00	9.5	644.48	644.00	-9.5	29,119	-0.03%
2024/01/25	0	637.50	9.4	638.43	642.00	-9.4	28,924	-0.03%
2024/01/24	5	628.40	4.3	628.35	627.00	0.7	28,285	0.00%
2024/01/23	2.1	625.10	2.1	624.97	628.00	0	28,269	0.00%
2024/01/22	4.2	628.84	4.8	625.81	626.00	-0.6	27,943	0.00%
2024/01/19	0.3	623.27	52.8	621.45	626.00	-52.5	27,121	-0.19%
2024/01/18	0	587.00	2.8	587.24	588.00	-2.8	24,908	-0.01%
2024/01/17	2	580.00	2.2	582.74	581.00	-0.2	24,732	0.00%
2024/01/16	0.1	583.50	0.6	581.36	580.00	-0.5	24,272	0.00%
2024/01/15	0	0.00	3.2	589.14	586.00	-3.2	24,197	-0.01%
2024/01/12	1	584.00	0	0.00	584.00	1	24,611	0.00%
2024/01/11	0	0.00	1.2	584.26	586.00	-1.2	24,717	0.00%
2024/01/10	1	584.00	1.4	585.71	584.00	-0.4	24,757	0.00%
2024/01/09	0	0.00	3.5	585.55	586.00	-3.5	24,846	-0.01%
2024/01/08	0	0.00	9.1	583.10	583.00	-9.1	24,802	-0.04%
2024/01/05	4.1	576.00	0.1	576.33	576.00	4	25,025	0.02%
2024/01/04	0.1	579.00	0	0.00	580.00	0.1	25,291	0.00%
2024/01/03	9.6	580.77	9	578.67	578.00	0.6	25,813	0.00%
2024/01/02	0	0.00	0.3	590.86	593.00	-0.3	25,450	0.00%
2023/12/29	0.1	591.00	3.2	592.00	593.00	-3.1	25,432	-0.01%
2023/12/28	0	0.00	1.8	590.25	593.00	-1.8	25,597	-0.01%
2023/12/27	2	588.00	6	589.66	592.00	-4	25,414	-0.02%
2023/12/26	0	0.00	2.1	584.04	586.00	-2.1	25,282	-0.01%
2023/12/25	1.1	582.00	2	581.50	581.00	-0.9	25,343	0.00%
2023/12/22	0	0.00	3.2	580.98	582.00	-3.2	25,464	-0.01%
2023/12/21	4.1	576.49	1	576.00	577.00	3.1	25,591	0.01%
2023/12/20	1.2	584.75	4.1	584.76	585.00	-2.9	25,461	-0.01%
2023/12/19	1	580.00	13.1	582.77	585.00	-12.1	25,310	-0.05%
2023/12/18	2	580.50	1.1	582.91	585.00	0.9	25,370	0.00%
2023/12/15	0	580.00	6.5	585.14	585.00	-6.5	25,345	-0.03%
2023/12/14	0	579.00	7.1	580.27	582.00	-7	24,755	-0.03%
2023/12/13	1	576.00	0.2	577.40	577.00	0.8	24,710	0.00%
2023/12/12	1	577.00	20.2	579.30	578.00	-19.2	25,035	-0.08%
2023/12/11	0	571.31	0.1	573.05	574.00	0	24,831	0.00%
2023/12/08	1	575.98	0	0.00	570.00	1	24,645	0.00%
2023/12/07	1.3	566.54	0	0.00	566.00	1.3	24,353	0.01%
2023/12/06	0	572.00	3	571.33	570.00	-3	24,250	-0.01%
2023/12/05	10.8	568.12	0.1	569.15	570.00	10.8	24,146	0.04%
2023/12/04	1.2	571.35	1	581.00	574.00	0.2	24,120	0.00%
2023/12/01	0	574.11	0.1	577.00	579.00	-0.1	23,907	0.00%
2023/11/30	2.1	571.54	2.1	575.43	577.00	0	23,643	0.00%
2023/11/29	3.1	572.99	2	572.01	574.00	1.1	23,015	0.00%
2023/11/28	1.1	568.15	1.1	575.00	575.00	0	22,828	0.00%
2023/11/27	2.3	572.33	2.2	573.55	568.00	0.1	23,063	0.00%
2023/11/24	0	575.00	0	575.00	575.00	0	23,006	0.00%
2023/11/23	0.4	575.46	0.1	575.71	578.00	0.2	23,014	0.00%
2023/11/22	18.6	576.63	2.5	577.40	577.00	16.1	22,923	0.07%
2023/11/21	1	582.00	8.7	584.40	585.00	-7.7	22,959	-0.03%
2023/11/20	3	576.33	1.5	576.66	577.00	1.5	22,748	0.01%
2023/11/17	1	581.00	0.1	580.00	580.00	0.9	22,725	0.00%
2023/11/16	1	581.00	6.2	581.10	583.00	-5.2	22,602	-0.02%
2023/11/15	3.5	579.14	14.1	580.46	581.00	-10.6	22,408	-0.05%
2023/11/14	0.1	571.00	3.2	574.26	572.00	-3.1	21,864	-0.01%
2023/11/13	2.1	572.37	12.9	572.56	571.00	-10.8	21,885	-0.05%
2023/11/10	0	0.00	7.1	555.99	557.00	-7.1	21,625	-0.03%
2023/11/09	0	0.00	17.1	555.06	557.00	-17.1	21,644	-0.08%
2023/11/08	1	555.00	1.3	555.48	556.00	-0.3	21,773	0.00%
2023/11/07	0	0.00	0.2	553.00	555.00	-0.2	21,811	0.00%
2023/11/06	1	555.00	9.2	554.35	550.00	-8.2	21,863	-0.04%
2023/11/03	16	546.06	9	548.44	549.00	7	21,616	0.03%
2023/11/02	0	0.00	17.5	540.98	547.00	-17.5	21,676	-0.08%
2023/11/01	3	530.33	2	528.00	528.00	1	21,426	0.00%
2023/10/31	17	530.23	2	532.00	529.00	15	21,637	0.07%
2023/10/30	2.1	531.03	0	0.00	532.00	2.1	21,635	0.01%
2023/10/27	2	533.50	2	533.01	533.00	0	21,549	0.00%
2023/10/26	9.2	531.80	0	0.00	531.00	9.2	21,691	0.04%
2023/10/25	3	546.00	5	550.20	544.00	-2	21,530	-0.01%
2023/10/24	4.1	543.25	2.5	543.79	544.00	1.5	21,458	0.01%
2023/10/23	10.2	546.14	2	544.00	544.00	8.2	21,430	0.04%
2023/10/20	1	549.01	9.5	551.36	556.00	-8.5	21,377	-0.04%
2023/10/19	0	0.00	0.1	545.03	546.00	-0.1	21,032	0.00%
2023/10/18	11.1	547.79	1	540.00	540.00	10.1	21,428	0.05%
2023/10/17	0	0.00	1.2	551.63	551.00	-1.2	21,240	-0.01%
2023/10/16	1.1	544.09	1	545.00	545.00	0.1	21,309	0.00%
2023/10/13	0	0.00	6	552.33	553.00	-6	21,326	-0.03%
2023/10/12	0	549.00	15.6	548.76	550.00	-15.6	21,037	-0.07%
2023/10/11	0	542.00	25.4	542.09	544.00	-25.4	20,854	-0.12%
2023/10/06	0	531.00	16.2	531.62	532.00	-16.2	20,500	-0.08%
2023/10/05	3.1	524.77	2	527.50	528.00	1.1	20,505	0.01%
2023/10/04	8.3	520.62	2	520.00	520.00	6.3	20,386	0.03%
2023/10/03	22	530.68	1.1	531.93	529.00	20.9	20,221	0.10%
2023/10/02	0	533.00	10	531.50	533.00	-10	20,293	-0.05%
2023/09/28	5.2	523.36	2.3	523.16	523.00	2.9	20,345	0.01%
2023/09/27	4	518.51	4.1	521.99	522.00	-0.1	20,265	0.00%
2023/09/26	3.4	520.90	1.1	519.09	519.00	2.3	20,271	0.01%
2023/09/25	3.1	525.03	0.1	527.00	525.00	3	20,079	0.01%
2023/09/22	17.6	523.88	2.1	522.10	522.00	15.5	20,171	0.08%
2023/09/21	8.1	528.15	2.1	527.14	527.00	6	19,970	0.03%
2023/09/20	5.3	536.26	1.2	535.34	535.00	4.1	19,742	0.02%
2023/09/19	15.3	539.15	4	538.50	538.00	11.3	19,690	0.06%
2023/09/18	12.3	543.42	1.5	542.17	540.00	10.9	19,827	0.05%
2023/09/15	1.2	548.17	0	0.00	558.00	1.2	19,578	0.01%
2023/09/14	0	0.00	2.2	546.73	550.00	-2.2	19,139	-0.01%
2023/09/13	1	547.00	1	541.00	541.00	0	19,092	0.00%
2023/09/12	4.1	536.55	1	540.00	544.00	3.1	19,458	0.02%
2023/09/11	4.2	538.01	4	537.00	536.00	0.2	19,647	0.00%
2023/09/08	4.1	538.52	1	539.00	539.00	3.1	19,796	0.02%
2023/09/07	5.1	545.00	2	542.00	542.00	3.1	20,476	0.02%
2023/09/06	3.8	553.79	2	550.00	550.00	1.8	20,571	0.01%
2023/09/05	1	553.95	1.2	552.00	552.00	-0.1	20,653	0.00%
2023/09/04	1	550.00	2.1	554.52	557.00	-1.1	20,834	-0.01%
2023/09/01	3	545.67	2	549.50	548.00	1	21,135	0.00%
2023/08/31	2.1	551.91	2	549.00	549.00	0.1	21,244	0.00%
2023/08/30	1	556.00	28	556.04	555.00	-27	20,850	-0.13%
2023/08/29	1.1	549.10	3	550.65	552.00	-1.9	21,101	-0.01%
2023/08/28	1	550.00	2	553.00	549.00	-1	21,334	0.00%
2023/08/25	14.1	546.37	1.7	547.30	546.00	12.4	22,536	0.05%
2023/08/24	6.2	560.26	10.9	561.63	564.00	-4.7	22,803	-0.02%
2023/08/23	3.4	547.82	18.2	550.83	552.00	-14.8	23,325	-0.06%
2023/08/22	2.1	541.00	0	0.00	541.00	2.1	24,576	0.01%
2023/08/21	8.1	537.75	1.1	536.95	537.00	7	25,396	0.03%
2023/08/18	4.2	541.29	1	539.00	539.00	3.2	25,437	0.01%
2023/08/17	6.6	540.36	6.1	544.17	544.00	0.5	25,471	0.00%
2023/08/16	4.2	538.07	1	542.00	542.00	3.2	25,376	0.01%
2023/08/15	6.2	542.97	1	542.00	542.00	5.2	25,440	0.02%
2023/08/14	9.5	539.48	1.9	540.53	541.00	7.6	25,923	0.03%
2023/08/11	11.1	550.90	3	550.63	546.00	8.1	26,265	0.03%
2023/08/10	3.2	551.72	2	552.50	551.00	1.2	26,324	0.00%
2023/08/09	1.1	553.19	8	554.38	554.00	-6.9	26,248	-0.03%
2023/08/08	25.3	552.48	2	552.00	552.00	23.3	26,315	0.09%
2023/08/07	2	557.50	2	559.50	558.00	0	26,222	0.00%
2023/08/04	5.5	554.30	2	554.00	554.00	3.5	26,296	0.01%
2023/08/02	6.1	562.33	21.2	561.66	561.00	-15.1	26,129	-0.06%
2023/08/01	1.1	566.04	1	566.99	567.00	0	25,890	0.00%
2023/07/31	1	569.90	0	0.00	565.00	1	25,744	0.00%
2023/07/28	1.1	569.91	1.1	567.46	567.00	0	25,560	0.00%
2023/07/27	2	568.99	23.2	569.04	569.00	-21.2	25,440	-0.08%
2023/07/26	1.3	569.15	1.1	566.09	566.00	0.2	25,492	0.00%
2023/07/25	42.1	566.74	24.1	568.62	569.00	17.9	25,684	0.07%
2023/07/24	5.3	559.07	1.1	558.27	558.00	4.2	25,850	0.02%
2023/07/21	38.7	560.35	3.2	561.03	560.00	35.5	25,950	0.14%
2023/07/20	4.2	581.41	2.5	581.34	579.00	1.7	25,786	0.01%
2023/07/19	1	584.94	2	581.00	581.00	-1	25,816	0.00%
2023/07/18	2.1	584.91	2	584.00	581.00	0.1	25,858	0.00%
2023/07/17	2.2	588.00	3.2	588.86	591.00	-1	25,796	0.00%
2023/07/14	1	589.00	5.4	589.88	591.00	-4.4	25,918	-0.02%
2023/07/13	1.8	588.56	24.3	587.65	585.00	-22.5	25,786	-0.09%
2023/07/12	2.2	574.09	1.1	577.81	578.00	1.2	25,606	0.00%
2023/07/11	2.1	573.14	4.1	575.03	577.00	-2	25,648	-0.01%
2023/07/10	7.1	566.31	2.3	567.70	565.00	4.8	25,775	0.02%
2023/07/07	4.3	567.65	5.4	566.69	565.00	-1.1	25,865	0.00%
2023/07/06	14.7	569.05	3	566.00	565.00	11.7	25,930	0.05%
2023/07/05	3.2	584.41	1	582.00	582.00	2.2	25,578	0.01%
2023/07/04	2.3	581.99	8.5	584.72	585.00	-6.1	25,472	-0.02%
2023/07/03	2.2	578.05	6.2	579.00	579.00	-4	25,609	-0.02%
2023/06/30	2.2	572.77	1.2	575.00	576.00	1	25,755	0.00%
2023/06/29	1.1	577.41	2	576.00	573.00	-0.9	25,697	0.00%
2023/06/28	7.5	577.00	2.1	573.98	574.00	5.5	25,703	0.02%
2023/06/27	6.1	571.52	3.1	573.00	572.00	3	25,687	0.01%
2023/06/26	8.2	575.03	2.3	575.17	574.00	5.9	25,597	0.02%
2023/06/21	6.1	580.32	2.3	582.70	581.00	3.8	25,510	0.01%
2023/06/20	2.1	582.00	5.5	582.36	583.00	-3.4	25,594	-0.01%
2023/06/19	5.1	583.21	1.8	583.31	583.00	3.3	26,029	0.01%
2023/06/16	7.3	587.24	2.2	588.65	589.00	5.1	26,095	0.02%
2023/06/15	2	589.50	6.8	591.04	591.00	-4.8	25,657	-0.02%
2023/06/14	1	588.00	1.2	589.91	590.00	-0.2	25,753	0.00%
2023/06/13	0.1	589.95	14.6	591.62	593.00	-14.5	25,726	-0.06%
2023/06/12	4.3	573.39	11.9	573.32	574.00	-7.6	25,178	-0.03%
2023/06/09	6.2	563.42	5.5	565.37	565.00	0.7	25,079	0.00%
2023/06/08	2.1	561.29	3	566.99	559.00	-0.9	25,120	0.00%
2023/06/07	3	562.75	5.1	565.79	568.00	-2.1	25,136	-0.01%
2023/06/06	2	557.50	2.1	559.95	560.00	-0.1	25,036	0.00%
2023/06/05	3	556.00	1	555.00	555.00	2	25,107	0.01%
2023/06/02	0.1	559.00	4.1	560.84	562.00	-4	25,241	-0.02%
2023/06/01	3.3	551.33	1.9	551.54	551.00	1.5	25,103	0.01%
2023/05/31	9.5	555.83	18.9	558.29	558.00	-9.4	25,083	-0.04%
2023/05/30	0.2	565.00	8.1	565.37	566.00	-7.9	24,007	-0.03%
2023/05/29	6.1	571.45	14.3	568.35	568.00	-8.2	23,997	-0.03%
2023/05/26	1.2	566.69	40.9	565.83	566.00	-39.7	23,782	-0.17%
2023/05/25	1.1	541.81	28.9	541.10	543.00	-27.8	22,609	-0.12%
2023/05/24	0.1	524.00	1	526.00	525.00	-1	21,955	0.00%
2023/05/23	1.3	529.31	2	528.00	530.00	-0.7	21,862	0.00%
2023/05/22	0	0.00	0.5	529.25	531.00	-0.5	21,870	0.00%
2023/05/19	0.1	530.00	7	531.97	532.00	-6.9	22,050	-0.03%
2023/05/18	4	531.24	14.6	529.87	530.00	-10.5	22,015	-0.05%
2023/05/17	4	519.25	46	513.87	519.00	-42	22,326	-0.19%
2023/05/16	0	0.00	6	505.50	505.00	-6	22,000	-0.03%
2023/05/15	3.1	497.66	0.4	498.00	495.50	2.7	22,027	0.01%
2023/05/12	0.1	499.73	0.4	500.02	496.00	-0.3	22,278	0.00%
2023/05/11	0.1	499.73	0.4	500.02	499.00	-0.3	22,285	0.00%
2023/05/10	14.2	503.08	0	0.00	503.00	14.2	22,646	0.06%
2023/05/09	5.1	507.99	22.3	508.35	510.00	-17.3	22,723	-0.08%
2023/05/08	1.1	505.95	54.1	505.85	504.00	-53.1	22,966	-0.23%
2023/05/05	0.2	499.52	53.1	500.00	500.00	-52.8	23,305	-0.23%
2023/05/04	3.1	497.17	0.1	499.50	498.00	3	23,897	0.01%
2023/05/03	3	496.17	0.2	497.50	496.00	2.8	24,239	0.01%
2023/05/02	12	499.79	2.1	500.52	501.00	9.9	25,256	0.04%
2023/04/28	7	498.07	0.3	499.99	502.00	6.7	27,073	0.02%
2023/04/27	12.5	490.99	0	0.00	493.50	12.5	27,121	0.05%
2023/04/26	5.9	492.30	2	493.00	491.50	3.9	27,201	0.01%
2023/04/25	13.9	500.59	1.1	502.68	498.00	12.8	27,974	0.05%
2023/04/24	3	507.99	0.5	508.00	507.00	2.5	27,708	0.01%
2023/04/21	3.1	515.61	3	518.33	511.00	0.1	27,776	0.00%
2023/04/20	4	512.50	0.2	512.04	513.00	3.8	27,903	0.01%
2023/04/19	9.5	511.33	5	510.01	510.00	4.5	28,393	0.02%
2023/04/18	8	516.63	0.1	518.95	515.00	7.9	28,390	0.03%
2023/04/17	0.1	516.00	0	0.00	520.00	0.1	28,529	0.00%
2023/04/14	1	515.00	1	515.00	516.00	0	28,605	0.00%
2023/04/13	3.5	513.82	3.5	515.23	510.00	0	28,552	0.00%
2023/04/12	3.2	518.43	0	0.00	520.00	3.2	28,488	0.01%
2023/04/11	3.2	524.37	4	524.75	524.00	-0.9	28,475	0.00%
2023/04/06	0.5	530.00	10	528.00	530.00	-9.5	28,691	-0.03%
2023/03/31	1.1	533.00	2.3	534.26	533.00	-1.2	28,682	0.00%
2023/03/30	1	535.00	2.6	534.31	535.00	-1.6	28,524	-0.01%
2023/03/29	0	0.00	20.1	526.21	530.00	-20.1	28,807	-0.07%
2023/03/28	1.3	525.77	0	0.00	525.00	1.3	29,037	0.00%
2023/03/27	7	534.57	1.7	532.41	531.00	5.3	29,101	0.02%
2023/03/24	0.2	536.01	11.2	537.91	539.00	-11.1	29,626	-0.04%
2023/03/23	0.2	535.21	10.4	536.12	538.00	-10.2	29,664	-0.03%
2023/03/22	1.2	530.83	32.5	529.04	533.00	-31.3	29,729	-0.11%
2023/03/21	1.1	514.95	22.1	515.81	517.00	-21.1	29,578	-0.07%
2023/03/20	1.1	513.04	1	511.04	512.00	0	29,623	0.00%
2023/03/17	1	517.00	0	0.00	518.00	1	29,857	0.00%
2023/03/16	6.2	506.68	1.1	507.18	505.00	5.1	29,759	0.02%
2023/03/15	2.4	513.92	0.1	513.19	511.00	2.3	30,002	0.01%
2023/03/14	7.2	511.04	2	511.50	510.00	5.2	30,291	0.02%
2023/03/13	4	514.98	1	510.00	516.00	3	30,423	0.01%
2023/03/10	7.1	513.98	1.5	512.73	513.00	5.6	30,537	0.02%
2023/03/09	1	525.00	0.1	524.00	522.00	0.9	30,832	0.00%
2023/03/08	2.5	519.80	1.4	519.00	521.00	1.1	31,424	0.00%
2023/03/07	0.4	524.93	10.2	523.57	524.00	-9.8	31,652	-0.03%
2023/03/06	0.5	521.92	3	520.00	521.00	-2.5	31,886	-0.01%
2023/03/03	0.1	519.00	0	0.00	516.00	0.1	32,186	0.00%
2023/03/02	1.2	518.14	1	519.00	519.00	0.2	32,254	0.00%
2023/03/01	2.5	513.20	13.1	521.11	522.00	-10.6	32,536	-0.03%
2023/02/24	4.1	518.53	2.6	517.75	511.00	1.6	32,498	0.00%
2023/02/23	1.6	514.36	0.4	512.50	518.00	1.2	32,298	0.00%
2023/02/22	13.4	506.20	2	507.50	507.00	11.4	32,473	0.04%
2023/02/21	2.1	515.47	0.1	516.00	516.00	2.1	32,815	0.01%
2023/02/20	1.7	517.99	1.1	516.20	517.00	0.6	34,018	0.00%
2023/02/17	4.8	520.34	6.3	516.99	518.00	-1.5	35,571	0.00%
2023/02/16	2	528.45	2	528.42	528.00	0	36,136	0.00%
2023/02/15	22.1	526.97	1.1	527.25	525.00	21	36,969	0.06%
2023/02/14	0.2	543.01	14.1	544.92	545.00	-13.9	36,474	-0.04%
2023/02/13	4.1	539.01	22.7	540.38	541.00	-18.7	36,980	-0.05%
2023/02/10	0.8	542.20	5.6	542.37	545.00	-4.8	37,131	-0.01%
2023/02/09	4	538.50	5.3	539.13	540.00	-1.3	37,247	0.00%
2023/02/08	0.3	538.00	8.8	538.19	540.00	-8.5	37,407	-0.02%
2023/02/07	2.3	524.04	5	526.00	523.00	-2.7	37,484	-0.01%
2023/02/06	10.4	529.68	5.4	530.29	526.00	5	37,468	0.01%
2023/02/03	0.3	539.98	5.4	540.44	542.00	-5.1	37,646	-0.01%
2023/02/02	3.2	538.62	18.3	539.92	540.00	-15.1	37,759	-0.04%
2023/02/01	0.5	524.00	1.1	529.74	530.00	-0.6	37,711	0.00%
2023/01/31	6.6	525.81	3	527.00	522.00	3.6	37,910	0.01%
2023/01/30	1.3	538.90	23.8	538.59	543.00	-22.5	37,683	-0.06%
2023/01/17	0	501.06	2.5	501.16	503.00	-2.4	36,883	-0.01%
2023/01/16	0	0.00	11.4	504.68	505.00	-11.4	37,198	-0.03%
2023/01/13	0.3	499.69	69.5	501.60	500.00	-69.3	37,224	-0.19%
2023/01/12	2	486.74	3.3	486.11	486.50	-1.3	36,813	0.00%
2023/01/11	4	485.24	3.2	483.78	484.50	0.8	37,236	0.00%
2023/01/10	1.1	484.92	22.4	484.55	486.00	-21.3	37,553	-0.06%
2023/01/09	1.5	475.00	83.7	476.32	481.00	-82.2	37,698	-0.22%
2023/01/06	3	456.50	1.1	458.54	458.50	1.9	37,829	0.01%
2023/01/05	3	457.66	5.2	458.36	458.50	-2.2	38,114	-0.01%
2023/01/04	0.1	451.42	0	453.00	449.50	0.1	38,613	0.00%
2023/01/03	2.2	444.65	1	451.00	453.00	1.2	39,888	0.00%
2022/12/30	0	452.50	4.1	453.12	448.50	-4.1	40,170	-0.01%
2022/12/29	14.4	445.83	21.1	448.26	446.00	-6.7	40,314	-0.02%
2022/12/28	18.7	449.78	141.4	450.66	451.00	-122.7	40,705	-0.30%	大賣/鉅額交易
2022/12/27	4	458.00	121.1	460.87	457.00	-117.1	40,835	-0.29%	大賣/鉅額交易
2022/12/26	2	456.00	264	456.21	456.50	-262	41,264	-0.63%	大賣/鉅額交易
2022/12/23	23.6	456.28	0.1	457.61	455.00	23.6	41,920	0.06%
2022/12/22	0.4	468.00	191	467.92	468.00	-190.6	42,189	-0.45%	大賣/鉅額交易
2022/12/21	5.2	459.57	61	460.18	459.00	-55.8	42,527	-0.13%
2022/12/20	1.5	463.13	1	461.00	457.50	0.5	42,340	0.00%
2022/12/19	4.2	467.01	0	0.00	466.50	4.2	42,359	0.01%
2022/12/16	8.4	467.85	0.8	470.00	471.00	7.7	42,503	0.02%
2022/12/15	0	478.33	1.1	478.55	480.50	-1.1	42,205	0.00%
2022/12/14	0.8	480.48	0	479.00	480.50	0.8	42,204	0.00%
2022/12/13	3.4	472.72	17.3	473.05	471.50	-13.9	42,024	-0.03%
2022/12/12	2.5	476.21	1	476.00	475.00	1.5	41,755	0.00%
2022/12/09	3.9	480.33	14.2	481.21	481.50	-10.3	42,057	-0.02%
2022/12/08	6.2	471.61	3.2	473.13	471.50	3	42,010	0.01%
2022/12/07	11.4	478.32	6	479.67	475.00	5.4	41,933	0.01%
2022/12/06	18.3	484.82	6.5	485.00	478.00	11.8	41,599	0.03%
2022/12/05	2.1	491.78	2.1	493.43	489.00	0	41,283	0.00%
2022/12/02	8.1	492.45	0.2	495.00	492.50	7.9	41,276	0.02%
2022/12/01	6.2	500.23	21.2	505.49	498.50	-15	41,382	-0.04%
2022/11/30	5.2	487.29	3	487.50	490.00	2.2	40,964	0.01%
2022/11/29	0.5	484.82	4	479.88	487.00	-3.5	40,277	-0.01%
2022/11/28	24.4	485.89	0.5	485.13	480.50	23.9	40,140	0.06%
2022/11/25	0.1	496.99	8.3	496.98	498.00	-8.2	40,144	-0.02%
2022/11/24	1.5	493.30	13.3	495.38	496.00	-11.7	40,134	-0.03%
2022/11/23	11.1	491.73	5.4	492.94	492.00	5.7	40,081	0.01%
2022/11/22	5.1	481.30	14.2	482.95	491.00	-9.1	39,966	-0.02%
2022/11/21	12	485.75	4.1	484.13	482.00	8	39,560	0.02%
2022/11/18	4	489.76	15.3	491.36	487.00	-11.3	39,221	-0.03%
2022/11/17	10.3	482.06	11.2	478.96	485.00	-0.9	38,864	0.00%
2022/11/16	10.7	489.25	13.8	488.19	487.00	-3.1	38,432	-0.01%
2022/11/15	15.8	476.38	26.9	469.88	480.00	-11.1	37,352	-0.03%
2022/11/14	0.2	444.22	8.2	444.68	445.00	-8	35,699	-0.02%
2022/11/11	11.1	440.66	44.8	440.09	441.50	-33.7	34,964	-0.10%
2022/11/10	2.2	407.69	1	408.51	407.50	1.2	34,084	0.00%
2022/11/09	4.4	408.29	20.3	410.22	417.00	-15.9	33,896	-0.05%
2022/11/08	1	398.97	13.1	397.66	399.00	-12.1	33,380	-0.04%
2022/11/07	0.2	390.37	5.1	390.92	390.00	-5	33,175	-0.01%
2022/11/04	4.4	380.67	1	383.00	382.00	3.4	32,981	0.01%
2022/11/03	10.1	385.55	1.1	384.06	384.00	9	32,855	0.03%
2022/11/02	0	392.54	3	394.33	395.00	-3	32,546	-0.01%
2022/11/01	0.1	390.40	1	389.99	391.50	-0.9	32,493	0.00%
2022/10/31	1.1	383.55	10.6	387.65	390.00	-9.6	32,349	-0.03%
2022/10/28	5.2	376.94	1.4	378.87	379.50	3.9	32,143	0.01%
2022/10/27	0.5	386.27	7.3	386.57	385.50	-6.9	31,934	-0.02%
2022/10/26	5.5	374.56	6.1	374.93	376.00	-0.6	31,837	0.00%
2022/10/25	19.3	374.96	8	376.88	371.00	11.3	31,259	0.04%
2022/10/24	6.1	389.95	3.1	387.90	387.00	3	30,471	0.01%
2022/10/21	7.4	391.72	2	391.00	389.50	5.4	30,258	0.02%
2022/10/20	31.5	389.04	5.1	391.70	397.50	26.4	29,946	0.09%
2022/10/19	31.5	399.26	4	401.13	395.50	27.5	29,365	0.09%
2022/10/18	4	403.50	3	404.83	407.00	1	28,847	0.00%
2022/10/17	42.8	397.50	2.1	398.74	397.00	40.7	28,600	0.14%
2022/10/14	5.2	413.08	17.3	413.35	412.00	-12.1	28,282	-0.04%
2022/10/13	14.2	399.68	3.3	398.48	395.00	10.9	27,964	0.04%
2022/10/12	39.4	398.13	1.7	398.53	397.50	37.7	27,663	0.14%
2022/10/11	97.9	406.53	3	408.99	401.50	94.9	27,423	0.35%
2022/10/07	4.5	440.05	2.5	440.32	438.00	2	26,691	0.01%
2022/10/06	1	448.50	4	449.50	451.00	-3	26,693	-0.01%
2022/10/05	5.7	447.64	18.2	447.60	445.00	-12.5	26,921	-0.05%
2022/10/04	0.1	428.83	3.1	429.34	429.00	-3	26,530	-0.01%
2022/10/03	21.9	422.15	5.5	420.23	417.00	16.4	26,223	0.06%
2022/09/30	22	425.28	5.3	425.41	422.00	16.7	26,254	0.06%
2022/09/29	9.6	434.90	0	0.00	435.00	9.6	26,253	0.04%
2022/09/28	1.9	440.01	6.7	439.48	438.00	-4.8	26,244	-0.02%
2022/09/27	22.1	450.36	3	447.50	448.00	19.1	26,506	0.07%
2022/09/26	3.8	445.66	3	445.52	446.50	0.8	26,962	0.00%
2022/09/23	6.5	457.67	4.2	456.64	455.00	2.3	27,451	0.01%
2022/09/22	9.5	462.06	1.4	464.82	464.50	8.1	27,727	0.03%
2022/09/21	1.4	470.32	0	474.89	471.00	1.3	27,741	0.00%
2022/09/20	0.4	472.87	1	477.00	476.50	-0.6	27,593	0.00%
2022/09/19	4.4	468.88	9.1	467.29	467.00	-4.8	27,894	-0.02%
2022/09/16	6.3	470.22	17	469.50	472.00	-10.7	28,073	-0.04%
2022/09/15	6.4	477.73	1.8	479.36	476.50	4.6	28,147	0.02%
2022/09/14	4.3	479.95	0	481.50	480.00	4.3	28,278	0.02%
2022/09/13	0.2	493.67	1	493.00	493.00	-0.9	28,455	0.00%
2022/09/12	5.4	487.73	2	488.00	486.50	3.4	28,749	0.01%
2022/09/08	2.3	473.67	2	473.50	475.00	0.3	29,113	0.00%
2022/09/07	15	475.16	1.2	472.88	472.50	13.8	29,096	0.05%
2022/09/06	0.1	488.57	2	489.25	489.00	-1.9	29,112	-0.01%
2022/09/05	3.3	485.70	1	485.50	486.00	2.3	29,439	0.01%
2022/09/02	5.6	486.07	2	488.00	485.00	3.6	29,720	0.01%
2022/09/01	19.6	492.75	4	492.75	490.50	15.6	29,578	0.05%
2022/08/31	0	499.50	1.2	501.08	505.00	-1.2	29,198	0.00%
2022/08/30	8.6	497.74	1	499.00	496.00	7.6	28,856	0.03%
2022/08/29	9.8	497.85	2	500.50	498.50	7.8	28,778	0.03%
2022/08/26	0	0.00	1.1	513.99	512.00	-1.1	28,629	0.00%
2022/08/25	1.1	509.00	0	509.00	508.00	1	28,769	0.00%
2022/08/24	0.1	504.00	0	504.00	503.00	0.1	29,098	0.00%
2022/08/23	3.4	504.09	1	505.00	504.00	2.4	30,061	0.01%
2022/08/22	2.1	510.13	2	512.00	510.00	0.1	30,315	0.00%
2022/08/19	2	521.00	0	0.00	519.00	2	30,432	0.01%
2022/08/18	3.2	519.37	0	521.00	520.00	3.2	30,670	0.01%
2022/08/17	0	0.00	1.1	526.90	527.00	-1.1	30,742	0.00%
2022/08/16	0.1	524.00	0.1	524.83	525.00	0	30,586	0.00%
2022/08/15	1	522.00	2.3	520.03	523.00	-1.3	30,524	0.00%
2022/08/12	0	516.00	10.2	516.28	517.00	-10.2	30,547	-0.03%
2022/08/11	1	512.01	7.1	512.71	514.00	-6	30,704	-0.02%
2022/08/10	9.2	500.79	0	0.00	500.00	9.2	30,818	0.03%
2022/08/09	2	506.01	0	0.00	510.00	2	30,879	0.01%
2022/08/08	3.1	512.69	0.1	513.29	512.00	3.1	30,879	0.01%
2022/08/05	1	514.00	37.2	512.41	516.00	-36.2	31,041	-0.12%
2022/08/04	1	501.00	2	501.00	500.00	-1	31,033	0.00%
2022/08/03	0.2	497.57	12.2	496.33	501.00	-11.9	31,051	-0.04%
2022/08/02	17.5	491.19	2	490.25	492.00	15.5	31,285	0.05%
2022/08/01	7.1	501.14	6	501.83	504.00	1.1	31,013	0.00%
2022/07/29	2	509.00	10.2	509.08	509.00	-8.2	31,151	-0.03%
2022/07/28	0	503.50	8.8	506.26	501.00	-8.7	31,006	-0.03%
2022/07/27	1	500.81	5.5	497.87	502.00	-4.5	30,718	-0.01%
2022/07/26	1.1	493.02	3	495.33	495.00	-1.9	30,869	-0.01%
2022/07/25	0.1	499.50	1	502.97	499.50	-0.9	31,179	0.00%
2022/07/22	0.1	503.05	3.2	503.83	503.00	-3.2	31,681	-0.01%
2022/07/21	1.1	494.57	1.1	500.75	501.00	-0.1	32,190	0.00%
2022/07/20	2	497.50	1	499.50	495.00	1	32,415	0.00%
2022/07/19	4.2	489.64	3.5	489.14	491.00	0.7	32,545	0.00%
2022/07/18	10	493.05	3	491.51	495.50	7	32,701	0.02%
2022/07/15	7.1	484.39	13.8	487.81	492.50	-6.7	32,356	-0.02%
2022/07/14	3.8	469.38	0.2	474.66	475.00	3.6	31,952	0.01%
2022/07/13	0.5	469.56	6.7	469.04	470.50	-6.2	31,697	-0.02%
2022/07/12	0.2	451.99	0	0.00	449.50	0.2	31,226	0.00%
2022/07/11	1	468.93	4	466.38	462.00	-3	31,311	-0.01%
2022/07/08	8.5	467.23	9.7	465.76	467.00	-1.2	31,263	0.00%
2022/07/07	5.3	454.78	14.4	453.85	457.50	-9.1	31,229	-0.03%
2022/07/06	4.6	441.89	3.2	440.09	435.50	1.4	30,937	0.00%
2022/07/05	7.9	442.78	4.1	441.98	446.00	3.8	30,873	0.01%
2022/07/04	7.7	445.68	2.3	444.91	440.00	5.4	30,506	0.02%
2022/07/01	13.8	460.08	9	460.67	453.50	4.8	30,347	0.02%
2022/06/30	10.8	480.53	0.1	483.50	476.00	10.7	29,946	0.04%
2022/06/29	3.4	492.71	0	0.00	491.00	3.4	29,671	0.01%
2022/06/28	0	497.50	0	498.67	497.50	0	29,540	0.00%
2022/06/27	1.1	504.80	5.1	499.55	498.50	-4	29,972	-0.01%
2022/06/24	10.2	486.54	3.1	490.98	486.50	7.1	29,589	0.02%
2022/06/23	7	488.37	5.4	487.31	485.50	1.6	29,563	0.01%
2022/06/22	11.5	498.03	152	494.59	494.50	-140.5	29,273	-0.48%	大賣/鉅額交易
2022/06/21	1.3	499.86	4.1	504.42	505.00	-2.9	29,091	-0.01%
2022/06/20	11.2	498.15	11	497.91	498.00	0.1	28,969	0.00%
2022/06/17	15.8	501.31	1.1	502.91	501.00	14.7	28,737	0.05%
2022/06/16	2.6	510.29	4	513.75	508.00	-1.4	28,369	0.00%
2022/06/15	10.2	510.11	4.1	512.51	509.00	6.1	28,692	0.02%
2022/06/14	12.7	509.32	5.2	514.31	513.00	7.4	29,113	0.03%
2022/06/13	11.4	516.70	6	516.01	516.00	5.4	29,231	0.02%
2022/06/10	9.3	531.81	0.3	533.00	530.00	9	29,915	0.03%
2022/06/09	0.2	540.33	0	541.00	541.00	0.1	30,121	0.00%
2022/06/08	1.1	542.05	6.3	542.97	544.00	-5.2	30,495	-0.02%
2022/06/07	2	532.05	0	0.00	535.00	2	30,939	0.01%
2022/06/06	2.4	542.50	0.3	542.94	540.00	2.1	31,482	0.01%
2022/06/02	5.3	541.10	1	540.00	540.00	4.3	32,503	0.01%
2022/06/01	58.1	551.00	5.5	551.55	549.00	52.6	33,586	0.16%
2022/05/31	52	542.39	1	559.77	560.00	51	34,031	0.15%
2022/05/30	1.1	538.76	13.2	540.59	547.00	-12.1	33,392	-0.04%
2022/05/27	0	527.50	23.8	526.69	530.00	-23.8	33,493	-0.07%
2022/05/26	14.2	517.25	2.4	515.85	514.00	11.9	34,140	0.03%
2022/05/25	51	521.02	4	527.75	524.00	47	35,151	0.13%
2022/05/24	10.1	524.55	0	526.57	520.00	10.1	36,006	0.03%
2022/05/23	2	530.50	9.5	532.68	528.00	-7.5	36,242	-0.02%
2022/05/20	0	529.50	12	530.00	530.00	-12	36,525	-0.03%
2022/05/19	17.7	521.94	2.3	523.41	522.00	15.4	36,544	0.04%
2022/05/18	7	537.63	10.3	539.35	538.00	-3.3	36,409	-0.01%
2022/05/17	3.1	528.97	6.3	527.41	530.00	-3.2	36,201	-0.01%
2022/05/16	2	522.00	8.5	520.72	520.00	-6.5	36,213	-0.02%
2022/05/13	7.2	509.04	3	511.33	511.00	4.2	36,226	0.01%
2022/05/12	14.2	513.31	6	512.83	505.00	8.2	36,205	0.02%
2022/05/11	5.1	522.76	4.2	521.98	521.00	0.9	36,111	0.00%
2022/05/10	14.5	510.44	143	507.25	518.00	-128.5	36,236	-0.35%	大賣/鉅額交易
2022/05/09	5.8	521.75	2	521.02	520.00	3.8	36,043	0.01%
2022/05/06	9.9	528.32	1.2	528.68	528.00	8.7	36,311	0.02%
2022/05/05	1.4	541.73	3.3	541.70	542.00	-2	36,719	-0.01%
2022/05/04	6.6	534.54	0	0.00	534.00	6.6	36,878	0.02%
2022/05/03	2.3	533.06	0	0.00	531.00	2.3	37,474	0.01%
2022/04/29	4.6	537.75	2.2	544.00	538.00	2.4	37,822	0.01%
2022/04/28	6.6	526.00	7	527.86	531.00	-0.4	38,037	0.00%
2022/04/27	20.9	529.30	5	529.00	526.00	15.9	38,056	0.04%
2022/04/26	9.4	546.57	1.2	545.13	546.00	8.3	37,799	0.02%
2022/04/25	18.5	548.71	6	548.00	547.00	12.5	37,929	0.03%
2022/04/22	25.4	558.19	0	0.00	558.00	25.4	38,201	0.07%
2022/04/21	2.3	567.47	1.1	568.10	565.00	1.2	39,298	0.00%
2022/04/20	1.2	569.39	1	569.94	570.00	0.1	39,626	0.00%
2022/04/19	0.4	565.67	2	565.51	565.00	-1.7	39,813	0.00%
2022/04/18	2.7	560.80	1.2	564.83	561.00	1.5	40,089	0.00%
2022/04/15	12.4	563.12	1	564.97	562.00	11.4	40,464	0.03%
2022/04/14	1.4	576.64	2.5	575.21	573.00	-1.1	40,632	0.00%
2022/04/13	2.7	572.51	4.3	570.62	573.00	-1.7	41,201	0.00%
2022/04/12	4	557.38	1	562.00	557.00	3	41,763	0.01%
2022/04/11	11	560.97	1	560.01	558.00	10	42,575	0.02%
2022/04/08	7.1	567.63	2.5	568.99	567.00	4.6	43,114	0.01%
2022/04/07	21.6	570.24	2	569.51	566.00	19.6	42,975	0.05%
2022/04/06	15.5	578.50	0	580.00	578.00	15.5	42,670	0.04%
2022/04/01	13.8	585.52	0.5	590.00	589.00	13.3	42,608	0.03%
2022/03/31	1.2	596.02	1.7	596.18	597.00	-0.5	42,383	0.00%
2022/03/30	2.1	598.90	34.7	598.99	600.00	-32.6	42,190	-0.08%
2022/03/29	0.2	587.00	35	586.00	589.00	-34.8	41,780	-0.08%
2022/03/28	13.3	583.26	2	584.52	584.00	11.3	41,696	0.03%
2022/03/25	3.6	596.41	9.1	596.77	598.00	-5.5	41,541	-0.01%
2022/03/24	1.1	586.34	4.9	589.41	591.00	-3.8	41,462	-0.01%
2022/03/23	2	588.50	6.4	588.69	590.00	-4.4	41,530	-0.01%
2022/03/22	1	579.18	1	583.00	583.00	0	41,462	0.00%
2022/03/21	2.2	586.55	3.3	586.00	586.00	-1.1	41,489	0.00%
2022/03/18	2.3	578.09	4.1	580.52	581.00	-1.8	41,509	0.00%
2022/03/17	4.2	578.79	35.4	578.75	582.00	-31.2	41,034	-0.08%
2022/03/16	14.1	558.41	2	557.06	558.00	12.1	40,193	0.03%
2022/03/15	36	559.94	1.1	559.00	558.00	34.9	39,654	0.09%
2022/03/14	17	574.28	2	573.54	572.00	15	38,771	0.04%
2022/03/11	9.2	576.23	1	575.00	575.00	8.2	38,519	0.02%
2022/03/10	10	586.90	8.5	586.13	587.00	1.5	38,267	0.00%
2022/03/09	21.1	569.19	4.1	570.54	568.00	17	37,892	0.04%
2022/03/08	57.3	563.13	35	566.97	563.00	22.3	37,776	0.06%
2022/03/07	59	578.19	2	576.52	576.00	57	36,818	0.15%
2022/03/04	35.1	594.61	1.4	596.00	595.00	33.7	36,413	0.09%
2022/03/03	7.2	603.71	2.1	602.05	602.00	5.1	35,872	0.01%
2022/03/02	14	601.41	1	603.99	601.00	13	35,752	0.04%
2022/03/01	20.7	603.18	1	604.00	604.00	19.7	35,275	0.06%
2022/02/25	22.3	604.81	1.2	604.25	604.00	21.1	34,503	0.06%
2022/02/24	56.7	611.78	3	616.65	604.00	53.7	33,345	0.16%
2022/02/23	5.5	625.27	0	0.00	625.00	5.5	32,459	0.02%
2022/02/22	21	626.47	0	0.00	627.00	21	32,519	0.06%
2022/02/21	7.8	632.94	0.6	634.00	632.00	7.2	32,286	0.02%
2022/02/18	0.8	639.02	0	640.00	637.00	0.8	32,218	0.00%
2022/02/17	2	644.50	0	645.00	645.00	2	32,220	0.01%
2022/02/16	1.2	643.83	4.1	643.29	646.00	-2.9	32,177	-0.01%
2022/02/15	4.1	633.77	1	634.00	633.00	3.1	32,021	0.01%
2022/02/14	7.1	637.30	3	639.65	637.00	4.1	31,963	0.01%
2022/02/11	2.5	645.60	1	646.00	650.00	1.5	31,766	0.00%
2022/02/10	2.1	642.58	1.2	644.81	649.00	0.9	31,980	0.00%
2022/02/09	8.5	632.71	0	634.00	633.00	8.5	31,733	0.03%
2022/02/08	2.3	628.82	0.5	632.00	628.00	1.8	31,787	0.01%
2022/02/07	5.7	633.18	7	638.43	635.00	-1.3	31,425	0.00%
2022/01/26	15.2	637.02	3	637.33	636.00	12.2	30,649	0.04%
2022/01/25	12.5	640.38	3	639.67	641.00	9.5	30,403	0.03%
2022/01/24	3.1	640.68	4.2	651.48	653.00	-1.1	29,800	0.00%
2022/01/21	7.6	641.16	14.1	642.18	641.00	-6.5	29,444	-0.02%
2022/01/20	10.8	650.08	2	655.00	651.00	8.8	28,894	0.03%
2022/01/19	9.6	655.93	7	654.29	654.00	2.6	28,369	0.01%
2022/01/18	13.7	670.69	1.7	676.05	662.00	12	28,030	0.04%
2022/01/17	3.2	681.56	11.6	683.80	683.00	-8.4	27,585	-0.03%
2022/01/14	2.1	669.81	23.5	670.43	672.00	-21.3	26,825	-0.08%
2022/01/13	3.1	656.87	6.1	659.47	661.00	-3	25,511	-0.01%
2022/01/12	4.7	653.42	14	655.49	660.00	-9.3	25,150	-0.04%
2022/01/11	2.1	644.48	4.1	646.97	651.00	-2	24,793	-0.01%
2022/01/10	5	636.40	4.3	642.21	643.00	0.7	24,559	0.00%
2022/01/07	5.3	635.26	4	635.25	634.00	1.3	24,807	0.01%
2022/01/06	7.1	639.23	2.1	642.03	644.00	5	24,402	0.02%
2022/01/05	166.5	662.18	8.8	662.57	650.00	157.8	23,830	0.66%	大買/鉅額交易
2022/01/04	404.3	647.60	25.6	649.55	656.00	378.7	23,113	1.64%	大買/鉅額交易
2022/01/03	304.1	630.64	28.6	625.69	631.00	275.5	22,096	1.25%	大買/鉅額交易
2021/12/30	1	617.92	2	618.92	615.00	-1	21,411	0.00%
2021/12/29	100.2	617.00	4.7	616.85	616.00	95.4	21,625	0.44%
2021/12/28	4	614.50	288.2	613.04	615.00	-284.2	21,780	-1.30%	大賣/鉅額交易
2021/12/27	1.8	607.44	236	607.66	606.00	-234.2	21,565	-1.09%	大賣/鉅額交易
2021/12/24	0	604.00	11	607.00	604.00	-11	21,905	-0.05%
2021/12/23	0.1	604.00	8	605.75	606.00	-7.9	22,229	-0.04%
2021/12/22	2.1	598.52	0	600.00	600.00	2.1	22,772	0.01%
2021/12/21	1.2	597.15	0	0.00	597.00	1.2	22,887	0.01%
2021/12/20	13.1	600.15	0	600.00	598.00	13.1	22,928	0.06%
2021/12/17	2.1	600.54	0	0.00	607.00	2.1	22,850	0.01%
2021/12/16	0	0.00	2.8	603.43	605.00	-2.8	22,810	-0.01%
2021/12/15	3.4	597.89	0	601.00	600.00	3.4	23,123	0.01%
2021/12/14	2	597.01	3.2	598.00	599.00	-1.2	23,438	-0.01%
2021/12/13	12	601.84	0.4	606.70	601.00	11.7	23,437	0.05%
2021/12/10	4	603.75	0.1	605.00	605.00	3.9	23,532	0.02%
2021/12/08	8	608.00	1	609.99	602.00	7	23,667	0.03%
2021/12/07	4.2	599.47	2	606.98	607.00	2.1	23,591	0.01%
2021/12/06	0.1	603.11	0	0.00	600.00	0.1	23,593	0.00%
2021/12/03	4	609.25	2	608.00	608.00	2	23,830	0.01%
2021/12/02	1.1	603.46	30.7	612.85	615.00	-29.6	23,887	-0.12%
2021/12/01	0.1	599.00	2.1	595.15	600.00	-2	24,062	-0.01%
2021/11/30	1.1	598.70	1	599.50	596.00	0.1	24,563	0.00%
2021/11/29	1	592.05	4	594.38	593.00	-3	23,931	-0.01%
2021/11/26	6.4	594.56	0.4	595.01	596.00	6	24,042	0.03%
2021/11/25	1.1	603.09	0.2	603.13	603.00	0.9	24,477	0.00%
2021/11/24	1.1	604.05	0	605.60	603.00	1	24,888	0.00%
2021/11/23	1	611.00	1	612.00	612.00	0	24,999	0.00%
2021/11/22	7	616.57	0	615.80	615.00	7	25,405	0.03%
2021/11/19	3.7	618.00	8.7	619.57	618.00	-5	25,525	-0.02%
2021/11/18	1	609.99	4	611.50	613.00	-3	25,347	-0.01%
2021/11/17	1.2	609.16	0.3	609.97	610.00	0.9	25,574	0.00%
2021/11/16	0.1	609.00	2.3	609.48	610.00	-2.2	26,005	-0.01%
2021/11/15	1	608.00	5.5	608.85	608.00	-4.5	26,303	-0.02%
2021/11/12	1	605.00	0	607.65	604.00	1	26,772	0.00%
2021/11/11	2.1	602.52	0	0.00	606.00	2.1	27,033	0.01%
2021/11/10	2	610.50	0.6	609.78	612.00	1.4	27,047	0.01%
2021/11/09	1	611.00	15.4	612.75	611.00	-14.4	27,155	-0.05%
2021/11/08	4	600.25	9	600.66	602.00	-5	26,754	-0.02%
2021/11/05	2	595.98	244.3	598.01	600.00	-242.2	26,758	-0.91%	大賣/鉅額交易
2021/11/04	5	588.00	4	590.75	587.00	1	26,490	0.00%
2021/11/03	0	593.00	0.5	593.25	592.00	-0.5	26,481	0.00%
2021/11/02	1	592.97	0	0.00	592.00	1	26,538	0.00%
2021/11/01	1	590.00	0	591.00	590.00	1	26,537	0.00%
2021/10/29	4	591.00	3	590.01	590.00	1	26,607	0.00%
2021/10/28	2	593.00	0	0.00	595.00	2	26,557	0.01%
2021/10/27	1.1	596.00	0.1	597.00	599.00	1	26,672	0.00%
2021/10/26	0.1	594.00	0.1	596.02	599.00	0	26,739	0.00%
2021/10/25	1.5	593.87	1	592.03	593.00	0.5	26,792	0.00%
2021/10/22	1	594.00	7.1	599.70	600.00	-6.1	27,115	-0.02%
2021/10/21	3	598.65	44.5	596.13	596.00	-41.5	27,178	-0.15%
2021/10/20	0.3	601.99	3	601.33	598.00	-2.7	27,268	-0.01%
2021/10/19	0	595.19	7	598.43	600.00	-7	27,250	-0.03%
2021/10/18	2	592.00	4	601.50	590.00	-2	27,394	-0.01%
2021/10/15	2.1	595.75	27.8	594.45	600.00	-25.8	27,505	-0.09%
2021/10/14	1	577.98	2	577.00	573.00	-1	26,875	0.00%
2021/10/13	2	572.02	0	573.00	571.00	2	27,320	0.01%
2021/10/12	4.2	569.20	2	572.00	575.00	2.2	27,970	0.01%
2021/10/08	3.1	574.17	2	579.99	575.00	1.1	27,894	0.00%
2021/10/07	0	579.81	3	579.67	580.00	-3	28,229	-0.01%
2021/10/06	6.3	567.84	1.1	568.00	571.00	5.2	28,639	0.02%
2021/10/05	10.9	566.24	1	565.00	572.00	9.9	28,619	0.03%
2021/10/04	4.2	570.67	1.2	570.27	572.00	3.1	28,539	0.01%
2021/10/01	5.8	573.02	0.1	575.04	574.00	5.7	28,542	0.02%
2021/09/30	2.4	578.67	230	577.00	580.00	-227.7	28,214	-0.81%	大賣/鉅額交易
2021/09/29	21.1	579.65	452	578.00	580.00	-430.9	27,922	-1.54%	大賣/鉅額交易
2021/09/28	2	594.01	0	595.00	594.00	2	27,582	0.01%
2021/09/27	1.1	596.99	1	601.86	602.00	0	27,608	0.00%
2021/09/24	0	0.00	3	595.33	598.00	-3	27,588	-0.01%
2021/09/23	2.1	590.02	3	591.33	588.00	-0.9	27,724	0.00%
2021/09/22	11.5	586.35	3	588.00	586.00	8.5	27,840	0.03%
2021/09/17	3	601.00	4.1	606.27	600.00	-1.1	27,413	0.00%
2021/09/16	4.2	600.55	0	605.00	600.00	4.2	27,048	0.02%
2021/09/15	0.2	608.00	1.1	610.05	607.00	-0.9	26,949	0.00%
2021/09/14	2.1	613.52	0	614.00	613.00	2	27,131	0.01%
2021/09/13	13.3	614.80	0	616.00	615.00	13.3	27,354	0.05%
2021/09/10	0	0.00	3	621.32	622.00	-3	27,838	-0.01%
2021/09/09	0	617.00	5	617.40	619.00	-5	28,111	-0.02%
2021/09/08	7.1	616.15	7.6	618.86	619.00	-0.6	28,180	0.00%
2021/09/07	1	623.02	2.4	625.28	623.00	-1.4	27,980	0.00%
2021/09/06	9	627.90	20.3	630.03	631.00	-11.3	27,971	-0.04%
2021/09/03	2	619.00	276.3	614.47	620.00	-274.3	27,449	-1.00%	大賣/鉅額交易
2021/09/02	3	609.67	4.5	613.23	607.00	-1.4	27,066	-0.01%
2021/09/01	1	609.02	113	612.45	613.00	-112	26,999	-0.41%	大賣/鉅額交易
2021/08/31	0.1	606.04	7.3	605.88	614.00	-7.2	26,721	-0.03%
2021/08/30	1	599.99	8	602.49	605.00	-7	26,128	-0.03%
2021/08/27	0	595.33	9.9	597.11	599.00	-9.9	25,782	-0.04%
2021/08/26	5.9	594.68	22.2	597.42	594.00	-16.3	25,682	-0.06%
2021/08/25	0	581.68	17.2	581.91	585.00	-17.2	25,316	-0.07%
2021/08/24	1	573.96	3.2	573.03	572.00	-2.2	25,155	-0.01%
2021/08/23	3.1	566.80	0.4	563.30	566.00	2.7	25,251	0.01%
2021/08/20	4.5	557.33	1	560.00	552.00	3.5	25,175	0.01%
2021/08/19	15.8	564.23	2.1	561.49	559.00	13.7	25,451	0.05%
2021/08/18	12.4	569.85	2	571.50	574.00	10.4	25,116	0.04%
2021/08/17	4	579.76	1	580.00	580.00	3	24,938	0.01%
2021/08/16	0.1	580.11	1.2	580.00	584.00	-1.1	24,674	0.00%
2021/08/13	8.2	580.27	1.6	580.36	581.00	6.6	24,808	0.03%
2021/08/12	4.2	585.04	0	0.00	586.00	4.2	24,928	0.02%
2021/08/11	0	0.00	0.6	587.67	590.00	-0.6	25,152	0.00%
2021/08/10	0	590.00	3	593.00	591.00	-3	25,546	-0.01%
2021/08/09	4	585.02	0	0.00	595.00	4	26,196	0.02%
2021/08/06	1.1	589.07	0.1	589.00	591.00	1	26,530	0.00%
2021/08/05	0	595.82	4	596.49	596.00	-4	27,414	-0.01%
2021/08/04	2	595.00	5	596.39	596.00	-3	29,354	-0.01%
2021/08/03	1	592.00	12.2	592.49	594.00	-11.2	30,002	-0.04%
2021/08/02	0	583.00	5.7	587.58	590.00	-5.6	29,962	-0.02%
2021/07/30	3.2	581.00	0	0.00	580.00	3.2	30,038	0.01%
2021/07/29	0.1	579.91	0	0.00	583.00	0.1	30,233	0.00%
2021/07/28	9.3	575.07	7.1	576.28	579.00	2.2	30,333	0.01%
2021/07/27	3.2	580.73	0.1	582.00	580.00	3.1	30,401	0.01%
2021/07/26	5.4	581.89	0.1	582.00	580.00	5.3	30,799	0.02%
2021/07/23	4.1	586.04	2.1	585.17	585.00	2	30,969	0.01%
2021/07/22	1.2	588.52	8	592.00	591.00	-6.9	31,114	-0.02%
2021/07/21	1.4	581.07	2.6	583.53	585.00	-1.2	31,118	0.00%
2021/07/20	0.1	583.32	1.5	580.93	581.00	-1.4	31,202	0.00%
2021/07/19	23.7	580.88	3	581.00	582.00	20.7	31,407	0.07%
2021/07/16	25.6	591.18	11	590.09	589.00	14.6	31,294	0.05%
2021/07/15	2.5	611.63	5.9	612.69	614.00	-3.5	30,968	-0.01%
2021/07/14	14.2	613.94	12.3	612.42	613.00	2	31,179	0.01%
2021/07/13	0.7	604.00	22.5	602.60	607.00	-21.8	30,943	-0.07%
2021/07/12	11	594.82	6	595.82	593.00	5	30,876	0.02%
2021/07/09	6.8	581.71	0	0.00	584.00	6.8	30,911	0.02%
2021/07/08	2.2	588.67	0	0.00	588.00	2.2	30,928	0.01%
2021/07/07	3	588.67	0	594.00	594.00	3	31,008	0.01%
2021/07/06	0.1	591.00	1	592.00	592.00	-0.9	31,101	0.00%
2021/07/05	1.1	592.10	3	593.67	591.00	-2	31,340	-0.01%
2021/07/02	6.2	589.18	7.6	587.41	588.00	-1.4	31,258	0.00%
2021/07/01	0.1	592.00	1	593.97	593.00	-0.9	31,362	0.00%
2021/06/30	0	0.00	3.3	598.09	595.00	-3.3	31,667	-0.01%
2021/06/29	4	593.75	7.1	594.97	595.00	-3.1	31,970	-0.01%
2021/06/28	2.9	588.10	1.4	588.29	590.00	1.5	32,137	0.00%
2021/06/25	1.1	590.19	1	593.00	591.00	0.1	32,438	0.00%
2021/06/24	0	0.00	2	593.00	590.00	-2	32,754	-0.01%
2021/06/23	1	590.99	12	593.92	595.00	-11	33,092	-0.03%
2021/06/22	10.5	580.43	1	582.00	578.00	9.5	33,647	0.03%
2021/06/21	18.3	585.97	1	588.00	583.00	17.3	34,968	0.05%
2021/06/18	0.2	603.67	6	604.17	603.00	-5.9	34,720	-0.02%
2021/06/17	3	601.00	1	600.04	606.00	2	34,743	0.01%
2021/06/16	2.1	605.02	3.1	606.33	605.00	-1	35,540	0.00%
2021/06/15	2	607.50	8.1	608.12	609.00	-6.1	35,598	-0.02%
2021/06/11	2.1	602.38	9	602.00	602.00	-6.9	35,823	-0.02%
2021/06/10	1	594.00	5	596.00	599.00	-4	36,035	-0.01%
2021/06/09	2.3	584.98	1	586.00	586.00	1.3	36,016	0.00%
2021/06/08	2.1	590.57	1.1	592.00	589.00	1	36,234	0.00%
2021/06/07	1.2	592.62	2	589.00	592.00	-0.8	36,918	0.00%
2021/06/04	4.2	591.53	1.1	594.88	595.00	3.1	37,301	0.01%
2021/06/03	7.1	597.56	4.2	597.72	596.00	2.9	38,183	0.01%
2021/06/02	0.2	595.57	1	594.03	595.00	-0.8	38,551	0.00%
2021/06/01	0	596.00	5.1	596.80	598.00	-5	39,517	-0.01%
2021/05/31	1.1	591.40	9.1	596.21	597.00	-7.9	40,346	-0.02%
2021/05/28	5.2	585.81	19.5	589.75	590.00	-14.3	40,639	-0.04%
2021/05/27	2.3	574.90	0	0.00	582.00	2.3	41,053	0.01%
2021/05/26	1	583.00	12	585.58	585.00	-11	41,879	-0.03%
2021/05/25	1.2	582.43	13.4	580.81	583.00	-12.2	42,287	-0.03%
2021/05/24	1.1	569.05	2	570.00	568.00	-0.9	42,837	0.00%
2021/05/21	0.1	570.16	14.2	571.02	573.00	-14.1	43,410	-0.03%
2021/05/20	2.1	566.90	0.1	563.33	567.00	1.9	43,561	0.00%
2021/05/19	15.2	568.99	4.1	568.52	567.00	11.1	43,903	0.03%
2021/05/18	5.3	567.64	10.1	564.46	572.00	-4.8	44,304	-0.01%
2021/05/17	3.6	548.26	8.6	550.25	549.00	-5	45,369	-0.01%
2021/05/14	16.4	557.44	145.8	553.88	557.00	-129.4	45,319	-0.29%	大賣/鉅額交易
2021/05/13	18.9	552.00	10.1	554.55	547.00	8.8	45,467	0.02%
2021/05/12	27.9	554.66	32.9	553.43	560.00	-5	45,166	-0.01%
2021/05/11	21.1	574.06	5.7	573.84	571.00	15.4	44,280	0.03%
2021/05/10	1	590.24	4.1	589.05	589.00	-3.1	44,416	-0.01%
2021/05/07	258.1	595.01	9.3	597.26	599.00	248.8	45,584	0.55%	大買/鉅額交易
2021/05/06	3.5	583.25	0	587.00	587.00	3.5	46,722	0.01%
2021/05/05	3.9	587.35	1	586.04	585.00	2.9	47,208	0.01%
2021/05/04	11.7	586.61	6.2	586.23	591.00	5.5	48,387	0.01%
2021/05/03	19.8	591.14	4.3	591.59	588.00	15.5	49,264	0.03%
2021/04/29	0.1	602.00	4	607.00	600.00	-3.9	50,651	-0.01%
2021/04/28	103.1	601.10	6.3	601.56	602.00	96.9	51,603	0.19%	大買/
2021/04/27	4.6	607.47	6.6	607.22	610.00	-2	52,569	0.00%
2021/04/26	0	604.00	14.4	607.44	610.00	-14.3	52,974	-0.03%
2021/04/23	201.7	596.35	7.4	598.38	602.00	194.4	53,221	0.37%	大買/鉅額交易
2021/04/22	6.4	592.80	4	594.00	591.00	2.4	54,289	0.00%
2021/04/21	15	594.83	1	596.00	592.00	14	54,977	0.03%
2021/04/20	16.3	598.66	5	600.40	602.00	11.3	55,381	0.02%
2021/04/19	7.4	602.76	0.1	605.00	603.00	7.3	55,639	0.01%
2021/04/16	24.2	606.26	4	607.25	610.00	20.2	56,050	0.04%
2021/04/15	8.1	612.35	9.1	615.53	619.00	-0.9	56,233	0.00%
2021/04/14	7.1	600.88	11.9	606.16	612.00	-4.8	56,528	-0.01%
2021/04/13	9	605.89	11.3	610.24	605.00	-2.3	56,911	0.00%
2021/04/12	4.3	607.05	0	608.14	605.00	4.2	57,051	0.01%
2021/04/09	2.2	614.44	9.2	614.81	610.00	-7	57,321	-0.01%
2021/04/08	3.2	606.56	6.1	611.08	613.00	-2.9	57,365	-0.01%
2021/04/07	2.2	609.45	6.4	610.09	610.00	-4.2	57,737	-0.01%
2021/04/06	0.1	609.60	17.8	611.63	610.00	-17.8	57,660	-0.03%
2021/04/01	1	598.02	29.3	598.25	602.00	-28.3	57,368	-0.05%
2021/03/31	9.9	590.63	1.1	593.55	587.00	8.8	56,856	0.02%
2021/03/30	6.7	597.26	25.2	594.10	597.00	-18.5	56,461	-0.03%
2021/03/29	4.3	598.25	17	598.66	599.00	-12.7	56,211	-0.02%
2021/03/26	17.4	588.54	9	584.66	590.00	8.3	55,953	0.01%
2021/03/25	20.6	574.11	8.5	576.47	575.00	12	55,920	0.02%
2021/03/24	49.7	576.07	7.1	578.73	576.00	42.6	55,457	0.08%
2021/03/23	1.2	598.80	2.1	597.08	594.00	-0.9	54,309	0.00%
2021/03/22	313.6	589.33	4	590.74	593.00	309.5	54,686	0.57%	大買/鉅額交易
2021/03/19	166.6	591.76	2	593.00	591.00	164.6	54,782	0.30%	大買/鉅額交易
2021/03/18	9.3	605.00	5.3	605.25	602.00	4	54,107	0.01%
2021/03/17	512.6	608.74	2.2	603.94	604.00	510.5	54,378	0.94%	大買/鉅額交易
2021/03/16	423.2	610.25	3.3	611.70	613.00	419.9	54,428	0.77%	大買/鉅額交易
2021/03/15	4.1	609.77	2	611.00	611.00	2.1	54,533	0.00%
2021/03/12	2.2	613.92	6	612.33	614.00	-3.8	54,756	-0.01%
2021/03/11	6.3	600.71	7.1	607.54	609.00	-0.8	54,940	0.00%
2021/03/10	7.4	595.37	5	597.80	597.00	2.4	54,886	0.00%
2021/03/09	16.4	589.54	5.3	590.69	595.00	11.1	54,812	0.02%
2021/03/08	7.2	603.01	0	0.00	598.00	7.2	54,509	0.01%
2021/03/05	23.2	594.30	7	598.57	601.00	16.2	54,407	0.03%
2021/03/04	24.1	604.94	3	606.33	601.00	21.1	55,072	0.04%
2021/03/03	5.6	607.75	4.1	616.43	622.00	1.6	54,495	0.00%
2021/03/02	12.3	614.92	6.1	616.72	609.00	6.2	54,173	0.01%
2021/02/26	30	611.90	332	613.00	606.00	-302	53,964	-0.56%	大賣/鉅額交易
2021/02/25	2.3	632.98	10.2	633.49	635.00	-8	52,692	-0.02%
2021/02/24	17.3	629.36	1,467	632.66	625.00	-1,449.8	52,607	-2.76%	大賣/鉅額交易
2021/02/23	7.6	638.25	2.2	639.16	641.00	5.4	52,044	0.01%
2021/02/22	8.1	652.65	1.4	659.38	650.00	6.7	51,947	0.01%
2021/02/19	7.5	651.91	4	653.50	652.00	3.4	52,176	0.01%
2021/02/18	14.5	660.99	8.1	660.12	660.00	6.4	52,545	0.01%
2021/02/17	19.7	663.33	22	664.26	663.00	-2.3	53,026	0.00%
2021/02/05	11.2	633.49	12.4	636.88	632.00	-1.2	51,751	0.00%
2021/02/04	2.3	625.09	6.1	627.05	627.00	-3.8	51,532	-0.01%
2021/02/03	14.4	634.46	11.1	633.77	630.00	3.3	51,372	0.01%
2021/02/02	10.4	628.79	23.5	629.27	632.00	-13.1	51,141	-0.03%
2021/02/01	11.1	593.36	26.1	604.55	611.00	-15	50,489	-0.03%
2021/01/29	26.9	599.89	8.1	600.96	591.00	18.8	49,869	0.04%
2021/01/28	33.6	601.50	15.2	600.76	601.00	18.4	48,943	0.04%
2021/01/27	17.5	617.51	18.1	618.91	615.00	-0.7	47,962	0.00%
2021/01/26	84.2	624.02	4.3	619.64	617.00	79.9	47,470	0.17%
2021/01/25	22	635.99	15.1	633.83	633.00	6.9	46,362	0.01%
2021/01/22	171.4	656.53	28	651.47	649.00	143.4	45,606	0.31%	大買/鉅額交易
2021/01/21	69.8	666.13	26.1	660.34	673.00	43.7	44,212	0.10%
2021/01/20	58.5	643.50	11	645.90	647.00	47.5	43,140	0.11%
2021/01/19	21.2	616.76	13.2	620.11	627.00	8.1	42,109	0.02%
2021/01/18	54.6	603.33	8.2	603.00	607.00	46.4	41,518	0.11%
2021/01/15	92	606.62	19	619.42	601.00	73	41,069	0.18%
2021/01/14	64.7	590.43	7	592.00	592.00	57.7	39,930	0.14%
2021/01/13	35.2	599.51	11.1	597.75	605.00	24.2	39,145	0.06%
2021/01/12	90.3	587.10	24	588.21	591.00	66.3	38,521	0.17%
2021/01/11	134.1	576.79	3	581.66	584.00	131.1	38,259	0.34%	大買/鉅額交易
2021/01/08	6.1	576.19	8	575.88	580.00	-2	38,224	-0.01%
2021/01/07	10	558.60	15	562.27	565.00	-5	38,028	-0.01%
2021/01/06	9.3	547.82	8.2	552.94	549.00	1.1	37,855	0.00%
2021/01/05	2.2	537.59	3.2	538.66	542.00	-1	37,732	0.00%
2021/01/04	1.1	538.99	10	536.40	536.00	-8.9	38,236	-0.02%
2020/12/31	2	526.00	4	528.50	530.00	-2	38,602	-0.01%
2020/12/30	0	519.00	10.2	520.17	525.00	-10.2	38,818	-0.03%
2020/12/29	1.1	515.91	1	514.98	515.00	0.1	38,642	0.00%
2020/12/28	2	511.00	3	515.00	515.00	-1	38,859	0.00%
2020/12/25	6.1	512.31	20	511.55	511.00	-13.9	38,996	-0.04%
2020/12/24	5	510.20	2	510.00	510.00	3	39,326	0.01%
2020/12/23	6.1	508.68	0	0.00	509.00	6.1	39,646	0.02%
2020/12/22	9	511.00	0	515.00	509.00	9	39,989	0.02%
2020/12/21	4	511.77	4.1	514.25	516.00	-0.1	40,943	0.00%
2020/12/18	2	509.01	4	509.75	510.00	-2	41,123	0.00%
2020/12/17	4.2	508.63	6.3	512.32	508.00	-2.1	41,059	-0.01%
2020/12/16	1	513.01	4	513.75	512.00	-3	41,077	-0.01%
2020/12/15	8	505.75	1	506.00	504.00	7	41,083	0.02%
2020/12/14	5	508.80	0.2	512.00	508.00	4.8	41,120	0.01%
2020/12/11	16.6	509.04	10	510.20	516.00	6.6	41,686	0.02%
2020/12/10	15.2	511.70	6.1	511.87	512.00	9.2	41,575	0.02%
2020/12/09	12.1	521.34	2	521.04	520.00	10.1	41,518	0.02%
2020/12/08	3	517.03	15.1	520.50	524.00	-12.1	41,368	-0.03%
2020/12/07	3.2	508.20	11.1	511.45	514.00	-7.9	41,273	-0.02%
2020/12/04	2.3	500.76	24.1	500.07	503.00	-21.8	41,210	-0.05%
2020/12/03	3.1	496.05	2	499.00	497.00	1.1	40,753	0.00%
2020/12/02	7.4	495.75	22.3	498.02	499.00	-14.9	40,690	-0.04%
2020/12/01	3	488.16	0.2	488.00	490.00	2.8	40,613	0.01%
2020/11/30	32.2	486.71	17	487.06	480.50	15.1	40,578	0.04%
2020/11/27	6	487.59	0	0.00	489.00	6	39,162	0.02%
2020/11/26	6	488.92	0	0.00	489.00	6	39,236	0.02%
2020/11/25	18.2	489.12	0	0.00	487.00	18.2	40,109	0.05%
2020/11/24	8.3	494.41	1.1	494.43	492.00	7.2	40,365	0.02%
2020/11/23	2	496.50	9	495.00	496.50	-7	40,657	-0.02%
2020/11/20	9.1	486.52	1	488.04	488.00	8	40,675	0.02%
2020/11/19	17.4	491.66	5	495.60	490.00	12.4	40,736	0.03%
2020/11/18	7.1	490.14	4.1	494.39	497.00	2.9	40,806	0.01%
2020/11/17	16.4	492.11	30.2	499.37	485.50	-13.8	40,662	-0.03%
2020/11/16	5.2	476.95	50.2	475.33	484.00	-45	40,705	-0.11%
2020/11/13	0	460.00	8.1	459.93	462.00	-8.1	39,864	-0.02%
2020/11/12	2.1	460.24	5	460.30	458.00	-2.9	40,040	-0.01%
2020/11/11	2	455.25	8	454.87	457.00	-6	39,939	-0.02%
2020/11/10	10.3	452.45	4	451.00	451.00	6.3	39,717	0.02%
2020/11/09	6.1	455.99	10	458.45	458.50	-4	39,875	-0.01%
2020/11/06	1	450.50	1.1	454.77	452.50	-0.1	40,088	0.00%
2020/11/05	2	446.27	10	449.00	451.00	-8	40,159	-0.02%
2020/11/04	2.1	450.48	13	447.70	450.00	-11	40,178	-0.03%
2020/11/03	1	440.00	5.1	439.50	441.00	-4.1	40,162	-0.01%
2020/11/02	9.1	429.68	0.5	431.00	435.50	8.6	40,339	0.02%
2020/10/30	9.2	434.15	5	436.20	432.00	4.2	40,567	0.01%
2020/10/29	6.2	437.25	3	437.50	437.00	3.2	40,460	0.01%
2020/10/28	10.4	443.99	6	445.42	444.00	4.4	41,043	0.01%
2020/10/27	5.2	446.68	1	447.50	447.00	4.2	41,462	0.01%
2020/10/26	3	451.68	0	0.00	450.00	3	42,280	0.01%
2020/10/23	3	453.33	4	453.88	452.00	-1	43,453	0.00%
2020/10/22	3	450.67	2	452.29	455.00	1	45,906	0.00%
2020/10/21	0	0.00	3	453.67	453.00	-3	47,165	-0.01%
2020/10/20	5	453.90	0	0.00	451.00	5	48,141	0.01%
2020/10/19	2	454.25	13.1	455.24	457.50	-11.1	48,474	-0.02%
2020/10/16	8.3	450.68	6	452.17	449.00	2.3	48,628	0.00%
2020/10/15	14	452.15	2	454.75	453.00	12	48,917	0.02%
2020/10/14	2	458.27	0	459.50	459.00	2	48,833	0.00%
2020/10/13	6	460.92	9	460.39	462.00	-3	49,248	-0.01%
2020/10/12	4	458.13	23	459.61	460.00	-19	49,622	-0.04%
2020/10/08	0	0.00	18	451.81	453.00	-18	49,767	-0.04%
2020/10/07	2	435.25	8	440.75	443.00	-6	49,781	-0.01%
2020/10/06	0	0.00	8	440.31	439.50	-8	49,865	-0.02%
2020/10/05	0	0.00	17	433.76	432.50	-17	50,282	-0.03%
2020/09/30	2	433.00	15	433.57	433.00	-13	50,324	-0.03%
2020/09/29	6	431.67	1	434.50	431.00	5	50,380	0.01%
2020/09/28	4	428.63	2	428.25	431.50	2	50,826	0.00%
2020/09/25	3	423.33	0	0.00	424.00	3	51,210	0.01%
2020/09/24	31	425.03	3	426.00	423.00	28	51,452	0.05%
2020/09/23	3	435.17	0	0.00	433.50	3	50,700	0.01%
2020/09/22	14	437.07	0	0.00	437.00	14	50,432	0.03%
2020/09/21	11	443.27	1	443.00	440.00	10	50,647	0.02%
2020/09/18	5	445.90	1	448.98	444.00	4	50,933	0.01%
2020/09/17	12	448.96	5	448.10	448.50	7	50,962	0.01%
2020/09/16	4	458.50	23	458.52	458.00	-19	50,951	-0.04%
2020/09/15	1	443.00	2	445.25	445.00	-1	50,504	0.00%
2020/09/14	0	0.00	25	440.66	441.00	-25	50,656	-0.05%
2020/09/11	3	434.00	8	434.44	436.50	-5	50,490	-0.01%
2020/09/10	7	433.00	3	432.17	435.00	4	50,494	0.01%
2020/09/09	7	424.87	2	427.75	427.00	5	50,519	0.01%
2020/09/08	1	431.50	2	429.75	431.00	-1	50,694	0.00%
2020/09/07	4.1	427.13	0.2	427.50	426.00	3.9	51,064	0.01%
2020/09/04	19	428.97	6	429.17	429.00	13	51,367	0.03%
2020/09/03	1	435.50	8	438.50	436.00	-7	51,266	-0.01%
2020/09/02	8.2	436.91	3	435.17	433.00	5.2	51,290	0.01%
2020/09/01	1	430.50	0	0.00	435.00	1	51,547	0.00%
2020/08/31	16	430.72	1	439.00	426.50	15	51,639	0.03%
2020/08/28	12	436.58	3	437.34	435.00	9	51,059	0.02%
2020/08/27	17	447.65	7	449.35	444.00	10	51,199	0.02%
2020/08/26	7	437.39	9	437.78	442.00	-2	50,729	0.00%
2020/08/25	20	434.25	55	434.21	434.50	-35	50,673	-0.07%
2020/08/24	4	428.88	5	431.00	428.00	-1	51,403	0.00%
2020/08/21	2	422.00	11	422.55	424.50	-9	51,070	-0.02%
2020/08/20	32	415.55	25	415.12	415.00	7	50,767	0.01%
2020/08/19	39	432.15	1	433.50	427.50	38	50,082	0.08%
2020/08/18	28	435.32	8.1	433.88	433.00	19.9	50,005	0.04%
2020/08/17	0	435.00	3	429.00	435.00	-3	49,980	-0.01%
2020/08/14	1	424.00	3	425.84	427.00	-2	49,928	0.00%
2020/08/13	0	429.00	6	427.33	429.00	-6	50,082	-0.01%
2020/08/12	13	420.81	5	420.80	419.00	8	50,197	0.02%
2020/08/11	4.1	430.88	3	434.16	429.00	1.1	50,744	0.00%
2020/08/10	4	434.63	6	436.08	435.50	-2	50,878	0.00%
2020/08/07	25	429.96	6	431.00	433.00	19	50,848	0.04%
2020/08/06	2	433.01	3	436.00	435.00	-1	50,674	0.00%
2020/08/05	14	428.86	7	428.79	429.00	7	50,858	0.01%
2020/08/04	3	421.17	5	422.61	425.50	-2	50,551	0.00%
2020/08/03	16.2	419.24	5	418.70	416.00	11.2	50,403	0.02%
2020/07/31	7	426.71	4	428.50	425.50	3	49,593	0.01%
2020/07/30	10	431.85	6.4	434.69	434.00	3.6	49,333	0.01%
2020/07/29	13.1	425.49	5.2	426.98	422.00	7.9	48,572	0.02%
2020/07/28	29.7	448.82	25.1	451.02	435.00	4.6	48,340	0.01%
2020/07/27	7	423.07	18	421.83	424.50	-11	46,492	-0.02%
2020/07/24	10	389.90	24	389.15	386.00	-14	45,576	-0.03%
2020/07/23	13	381.62	8	381.13	381.50	5	44,756	0.01%
2020/07/22	11	382.14	7.1	383.37	384.00	3.9	44,645	0.01%
2020/07/21	17.5	383.54	24	379.13	383.00	-6.5	44,350	-0.01%
2020/07/20	6.1	366.42	4	365.50	366.00	2	43,940	0.00%
2020/07/17	23.1	366.61	55	366.63	367.00	-32	43,931	-0.07%
2020/07/16	118	356.24	3.5	357.64	357.50	114.5	43,861	0.26%	大買/鉅額交易
2020/07/15	11.3	367.63	2	369.40	363.00	9.2	43,415	0.02%
2020/07/14	5	358.40	11	357.51	363.50	-6	44,130	-0.01%
2020/07/13	3	351.85	6	351.84	354.50	-3	43,900	-0.01%
2020/07/10	3	348.33	16.1	351.63	348.50	-13.1	44,021	-0.03%
2020/07/09	2	345.50	8	346.12	345.00	-6	43,822	-0.01%
2020/07/08	142	341.00	1.1	341.95	341.00	141	43,601	0.32%	大買/鉅額交易
2020/07/07	211	340.01	11	341.77	338.50	200	43,544	0.46%	大買/鉅額交易
2020/07/06	1	334.50	28	334.59	338.00	-27	43,022	-0.06%
2020/07/03	0	329.00	20	328.35	329.50	-20	42,699	-0.05%
2020/07/02	0.1	322.00	7	322.00	322.00	-7	42,624	-0.02%
2020/07/01	1	317.00	18	316.31	317.50	-17	42,988	-0.04%
2020/06/30	4	312.25	0	0.00	313.00	4	43,237	0.01%
2020/06/29	14	312.75	1	314.50	312.00	13	43,234	0.03%
2020/06/24	120	319.15	3	317.50	317.50	117	43,110	0.27%	大買/鉅額交易
2020/06/23	14	313.04	6	315.00	315.00	8	43,353	0.02%
2020/06/22	12	313.38	6	314.00	312.00	6	43,544	0.01%
2020/06/18	0	0.00	5	315.00	314.50	-5	44,808	-0.01%
2020/06/17	24	314.48	1	315.50	315.00	23	45,596	0.05%
2020/06/16	4	315.13	13	315.92	315.00	-9	47,647	-0.02%
2020/06/15	19	311.34	1	311.00	309.50	18	49,714	0.04%
2020/06/12	5	314.90	9.3	316.07	316.00	-4.3	50,819	-0.01%
2020/06/11	7	323.64	5	323.40	320.50	2	52,072	0.00%
2020/06/10	7	320.57	6	321.83	322.50	1	52,966	0.00%
2020/06/09	6.1	316.77	11	317.64	319.00	-5	54,797	-0.01%
2020/06/08	1.1	316.18	3	316.50	318.00	-1.9	56,080	0.00%
2020/06/05	3.1	309.56	14	309.46	311.50	-10.9	56,277	-0.02%
2020/06/04	2	305.00	9	305.61	306.00	-7	56,760	-0.01%
2020/06/03	3	300.00	33	300.12	301.00	-30	57,448	-0.05%
2020/06/02	13.1	296.12	2	297.00	296.50	11.1	57,219	0.02%
2020/06/01	1	294.00	15	295.80	295.50	-14	57,437	-0.02%
2020/05/29	7	290.65	0	0.00	292.00	7	57,556	0.01%
2020/05/28	0	0.00	2	296.00	294.00	-2	57,055	0.00%
2020/05/27	0	297.00	0	0.00	296.50	0	57,910	0.00%
2020/05/26	1	295.50	19.1	295.66	295.50	-18.1	58,540	-0.03%
2020/05/25	7	290.07	8	290.00	292.00	-1	58,984	0.00%
2020/05/22	7.1	291.88	0	0.00	292.00	7.1	59,140	0.01%
2020/05/21	3	295.50	23	297.17	297.50	-20	59,165	-0.03%
2020/05/20	0	0.00	12	293.75	294.00	-12	59,029	-0.02%
2020/05/19	1.1	293.00	6	291.58	291.50	-4.9	58,934	-0.01%
2020/05/18	37.1	291.29	7	291.50	290.00	30.1	58,727	0.05%
2020/05/15	2	296.55	12	297.04	298.00	-10	58,342	-0.02%
2020/05/14	12.6	293.37	6	293.42	293.00	6.6	57,899	0.01%
2020/05/13	5.2	294.19	200	296.03	297.00	-194.8	57,612	-0.34%	大賣/鉅額交易
2020/05/12	8	296.94	0	0.00	295.00	8	57,555	0.01%
2020/05/11	3	300.36	17	300.06	301.00	-14	57,315	-0.02%
2020/05/08	1	297.00	33	298.00	297.50	-32	57,295	-0.06%
2020/05/07	56	294.88	1	297.00	297.50	55	57,269	0.10%
2020/05/06	187	294.92	1	296.00	296.00	186	57,288	0.32%	大買/鉅額交易
2020/05/05	3	297.33	2	297.50	295.50	1	57,205	0.00%
2020/05/04	24	295.31	0	0.00	295.00	24	57,424	0.04%
2020/04/30	248	302.86	4	303.75	304.50	244	57,096	0.43%	大買/鉅額交易
2020/04/29	185	299.55	4	299.75	299.00	181	57,168	0.32%	大買/鉅額交易
2020/04/28	11.1	295.97	0	0.00	296.50	11.1	57,474	0.02%
2020/04/27	235	297.66	5	298.10	298.00	230	58,939	0.39%	大買/鉅額交易
2020/04/24	4	294.88	0	0.00	294.00	4	58,841	0.01%
2020/04/23	5	295.60	40	296.86	295.50	-35	59,274	-0.06%
2020/04/22	40	292.76	3.1	293.21	294.00	37	59,536	0.06%
2020/04/21	18	297.14	12	298.67	295.00	6	59,623	0.01%
2020/04/20	19	304.95	5	305.30	304.00	14	59,103	0.02%
2020/04/17	107	304.01	22	303.32	306.50	85	58,925	0.14%	大買/
2020/04/16	4	285.38	3	288.00	286.50	1	57,438	0.00%
2020/04/15	101	287.00	4	287.38	287.50	97	57,166	0.17%	大買/
2020/04/14	1	280.50	5	283.90	285.00	-4	56,872	-0.01%
2020/04/13	46	278.76	0	0.00	278.50	46	56,906	0.08%
2020/04/10	16	280.25	2	279.50	279.50	14	57,291	0.02%
2020/04/09	8.1	284.25	0	0.00	283.00	8.1	57,534	0.01%
2020/04/08	3	284.50	2	284.00	285.00	1	57,603	0.00%
2020/04/07	1	283.50	19	282.47	283.00	-18	57,355	-0.03%
2020/04/06	13	272.58	3	274.50	275.50	10	56,901	0.02%
2020/04/01	3	272.50	16	275.63	271.50	-13	56,240	-0.02%
2020/03/31	7	272.21	16	273.06	274.00	-9	55,690	-0.02%
2020/03/30	14.1	265.81	7	266.93	267.50	7.1	55,081	0.01%
2020/03/27	25	278.69	4	283.50	273.00	21	54,487	0.04%
2020/03/26	16.7	279.46	28	278.96	280.00	-11.3	53,785	-0.02%
2020/03/25	10	277.70	26	277.73	277.00	-16	54,341	-0.03%
2020/03/24	6	269.08	29	270.43	267.50	-23	53,932	-0.04%
2020/03/23	26	257.75	12	258.87	255.00	14	53,228	0.03%
2020/03/20	9.5	263.90	11	264.00	270.00	-1.5	52,635	0.00%
2020/03/19	55.2	247.89	41	248.72	248.00	14.2	50,567	0.03%
2020/03/18	27.1	265.49	11	262.86	260.00	16.1	48,859	0.03%
2020/03/17	35	268.67	17.1	269.71	268.00	18	47,783	0.04%
2020/03/16	20.2	283.82	5.1	279.89	276.50	15.2	46,285	0.03%
2020/03/13	34	283.02	25	283.98	290.00	9	44,900	0.02%
2020/03/12	24.2	291.79	13	291.24	294.00	11.2	42,791	0.03%
2020/03/11	5.1	305.97	1	302.00	302.00	4.1	41,198	0.01%
2020/03/10	8	303.01	4	303.63	307.00	4	40,739	0.01%
2020/03/09	31	307.29	3	309.00	305.50	28	39,966	0.07%
2020/03/06	3.1	315.85	3	316.67	315.00	0.1	38,915	0.00%
2020/03/05	6	324.17	2	325.00	323.00	4	38,459	0.01%
2020/03/04	1	320.01	4	319.50	320.50	-3	38,344	-0.01%
2020/03/03	2.1	317.02	3	318.33	317.50	-1	37,946	0.00%
2020/03/02	13.2	309.67	10	311.70	311.00	3.2	37,427	0.01%
2020/02/27	7	317.29	1	315.50	316.00	6	37,785	0.02%
2020/02/26	6.1	317.86	2	319.75	318.50	4.1	37,092	0.01%
2020/02/25	5.2	322.42	0	0.00	322.00	5.2	36,497	0.01%
2020/02/24	4.1	320.04	2.1	321.26	320.00	2	36,363	0.01%
2020/02/21	1	324.50	0	0.00	325.00	1	36,043	0.00%
2020/02/20	6.1	327.24	2	325.50	325.50	4.1	36,190	0.01%
2020/02/19	2	323.00	0	0.00	326.50	2	36,052	0.01%
2020/02/18	14	323.86	1	326.50	322.00	13	35,887	0.04%
2020/02/17	5	331.30	1	331.01	331.50	4	35,121	0.01%
2020/02/14	0	0.00	1	335.00	335.00	-1	35,159	0.00%
2020/02/13	9	335.50	3	336.00	335.00	6	35,169	0.02%
2020/02/12	2	334.75	13	335.54	335.00	-11	35,375	-0.03%
2020/02/11	2	331.50	5	331.20	331.50	-3	35,176	-0.01%
2020/02/10	30	326.07	30	326.08	327.50	0	35,189	0.00%
2020/02/07	1	329.00	3	329.00	328.00	-2	35,047	-0.01%
2020/02/06	2	330.27	6	331.67	332.50	-4	35,103	-0.01%
2020/02/05	7	327.50	34	326.75	327.50	-27	35,363	-0.08%
2020/02/04	1	325.50	1	325.50	325.00	0	35,255	0.00%
2020/02/03	30	315.82	3	315.50	315.00	27	35,073	0.08%
2020/01/31	4	321.88	5	321.80	320.00	-1	34,623	0.00%
2020/01/30	16	320.87	6	320.25	316.50	10	34,194	0.03%
2020/01/20	2	333.00	1	333.50	333.00	1	32,441	0.00%
2020/01/17	9	333.78	3	332.67	333.00	6	32,276	0.02%
2020/01/16	5.5	334.05	1	334.50	334.50	4.5	31,895	0.01%
2020/01/15	7.1	339.45	1	340.00	340.00	6.1	31,453	0.02%
2020/01/14	3	345.00	6	345.92	346.00	-3	31,096	-0.01%
2020/01/13	0	0.00	2	340.00	341.50	-2	31,170	-0.01%
2020/01/10	2	337.25	2	337.00	339.50	0	31,411	0.00%
2020/01/09	3	336.83	6	337.00	337.50	-3	31,631	-0.01%
2020/01/08	1	325.12	3	328.67	329.50	-2	31,778	-0.01%
2020/01/07	4	329.13	0	0.00	329.50	4	31,785	0.01%
2020/01/06	8	332.88	0	0.00	332.00	8	31,715	0.03%
2020/01/03	3	338.83	5	342.20	339.50	-2	31,540	-0.01%
2020/01/02	0	0.00	2	336.00	339.00	-2	31,430	-0.01%
2019/12/31	8	331.50	3	333.00	331.00	5	31,193	0.02%
2019/12/30	4	337.75	0	0.00	334.50	4	31,399	0.01%
2019/12/27	1	337.50	1	337.50	338.00	0	31,572	0.00%
2019/12/25	3	332.00	1	332.50	333.00	2	32,786	0.01%
2019/12/23	1	329.50	6	331.67	334.00	-5	33,544	-0.01%
2019/12/20	11.1	330.32	13	330.42	329.00	-2	33,452	-0.01%
2019/12/19	20.1	337.01	2	339.50	335.00	18.1	32,420	0.06%
2019/12/18	3	343.83	1	343.50	344.50	2	31,724	0.01%
2019/12/17	6	338.42	9	340.06	345.00	-3	31,795	-0.01%
2019/12/16	1	336.04	0	0.00	336.00	1	31,536	0.00%
2019/12/13	2	341.00	2	339.75	339.00	0	31,772	0.00%
2019/12/12	3	328.18	13	330.27	331.50	-10	31,264	-0.03%
2019/12/11	7	317.50	2	317.50	319.00	5	30,929	0.02%
2019/12/10	4	313.38	0	0.00	313.50	4	30,843	0.01%
2019/12/09	10	316.00	1	316.00	316.00	9	31,103	0.03%
2019/12/06	1	311.50	2	313.75	313.00	-1	31,204	0.00%
2019/12/05	0	0.00	5	311.10	312.00	-5	31,196	-0.02%
2019/12/04	1	305.50	0	0.00	306.00	1	31,045	0.00%
2019/12/03	1	305.50	0	0.00	307.00	1	31,433	0.00%
2019/12/02	2	307.75	1	307.00	307.50	1	31,397	0.00%
2019/11/29	5	305.30	0	0.00	305.00	5	31,426	0.02%
2019/11/28	1	311.50	0	0.00	309.50	1	31,154	0.00%
2019/11/26	2	308.00	1	309.50	307.00	1	31,441	0.00%
2019/11/25	1	310.00	0	0.00	307.00	1	30,007	0.00%
2019/11/21	5	309.00	1	311.00	311.00	4	30,634	0.01%
2019/11/20	6	313.33	0	0.00	313.50	6	30,402	0.02%
2019/11/19	0	0.00	1	313.00	315.00	-1	30,394	0.00%
2019/11/18	1	307.50	2	310.00	311.00	-1	30,206	0.00%
2019/11/15	0	0.00	2	307.50	307.00	-2	30,227	-0.01%
2019/11/14	1	302.50	1	303.50	303.50	0	30,148	0.00%
2019/11/13	0	0.00	3	303.67	304.00	-3	30,309	-0.01%
2019/11/12	2	303.75	0	0.00	305.00	2	30,466	0.01%
2019/11/11	2.1	302.00	103.1	301.99	301.00	-101	30,761	-0.33%	大賣/鉅額交易
2019/11/08	2	307.50	1	306.50	305.50	1	30,561	0.00%
2019/11/07	1	307.00	2	308.25	309.00	-1	30,497	0.00%
2019/11/06	3	309.17	1	311.00	311.00	2	30,521	0.01%
2019/11/05	0	0.00	1.5	310.50	310.50	-1.5	30,643	0.00%
2019/11/04	1	307.50	1	304.00	307.00	0	31,085	0.00%
2019/11/01	2	298.25	0	0.00	299.00	2	31,197	0.01%
2019/10/31	2.2	299.50	1	300.50	298.50	1.2	31,595	0.00%
2019/10/30	1.1	297.27	0	0.00	299.50	1.1	31,413	0.00%
2019/10/29	0	0.00	1	297.50	298.50	-1	31,401	0.00%
2019/10/28	2	294.75	1	294.50	294.50	1	31,168	0.00%
2019/10/25	4	294.00	3	293.67	293.50	1	31,126	0.00%
2019/10/24	43	293.44	1	294.50	293.00	42	31,088	0.14%
2019/10/23	39	293.08	0	0.00	293.00	39	31,111	0.13%
2019/10/22	32	292.66	11	292.14	294.00	21	31,029	0.07%
2019/10/21	1	289.00	0	0.00	290.00	1	31,083	0.00%
2019/10/18	3	292.33	1	292.50	293.00	2	31,031	0.01%
2019/10/17	2	293.00	1.1	294.05	293.50	1	31,275	0.00%
2019/10/16	2	294.25	0.1	296.50	296.50	2	30,951	0.01%
2019/10/15	1	294.50	2	294.50	293.50	-1	30,706	0.00%
2019/10/14	1	290.00	1.4	289.64	290.00	-0.4	30,429	0.00%
2019/10/09	0	0.00	1	283.00	282.00	-1	30,147	0.00%
2019/10/08	2	284.50	2	283.75	286.50	0	29,959	0.00%
2019/10/07	0	0.00	2	278.50	278.00	-2	29,891	-0.01%
2019/10/04	3	276.50	1	276.50	276.50	2	29,996	0.01%
2019/10/03	1	275.00	1	275.00	276.50	0	29,684	0.00%
2019/10/02	1.2	279.92	0	0.00	279.50	1.2	29,616	0.00%
2019/10/01	1	278.50	1	279.50	280.00	0	29,510	0.00%
2019/09/27	0	0.00	12	271.71	272.00	-12	28,606	-0.04%
2019/09/24	1	264.50	0	0.00	265.00	1	29,068	0.00%
2019/09/20	0	264.50	0	0.00	264.00	0	29,578	0.00%
2019/09/18	2	268.00	3	268.50	267.00	-1	29,362	0.00%
2019/09/17	1	265.50	2	265.50	265.00	-1	29,290	0.00%
2019/09/16	0	0.00	1	264.50	265.50	-1	29,849	0.00%
2019/09/12	0	0.00	2	263.75	262.50	-2	29,936	-0.01%
2019/09/10	1	261.00	0	0.00	261.50	1	30,212	0.00%
2019/09/09	1	264.00	1	265.00	265.00	0	30,573	0.00%
2019/09/06	0	0.00	1	265.00	263.50	-1	30,818	0.00%
2019/09/05	0.1	261.50	14	262.89	263.00	-13.9	30,945	-0.04%
2019/09/04	1	256.50	3	257.00	257.50	-2	30,627	-0.01%
2019/09/03	3	253.33	1	253.50	254.00	2	30,784	0.01%
2019/08/30	2	257.00	5	257.20	259.00	-3	31,277	-0.01%
2019/08/29	1	253.00	3	252.67	254.00	-2	31,177	-0.01%
2019/08/28	0	0.00	3	252.50	252.00	-3	31,257	-0.01%
2019/08/27	4	249.50	1	250.00	250.00	3	31,523	0.01%
2019/08/26	7	249.00	0	0.00	248.50	7	31,453	0.02%
2019/08/22	3	257.00	0	0.00	254.00	3	31,606	0.01%
2019/08/21	2	254.25	2	253.75	254.50	0	32,828	0.00%
2019/08/20	0	0.00	5	253.60	254.50	-5	33,082	-0.02%
2019/08/19	1	252.50	0	0.00	252.00	1	33,349	0.00%
2019/08/15	3	247.17	0	0.00	248.00	3	34,080	0.01%
2019/08/14	4	251.63	3	252.17	249.50	1	34,953	0.00%
2019/08/13	2	247.00	0	0.00	246.50	2	35,018	0.01%
2019/08/08	0	0.00	1	251.00	253.50	-1	35,408	0.00%
2019/08/06	3	240.17	3	246.33	248.50	0	35,787	0.00%
2019/08/05	3	248.50	2	248.25	246.50	1	35,281	0.00%
2019/08/02	3	251.50	1	252.00	251.50	2	34,733	0.01%
2019/08/01	2	256.25	0	0.00	256.50	2	34,392	0.01%
2019/07/31	0	0.00	1	258.00	259.50	-1	34,318	0.00%
2019/07/26	5	261.20	0	0.00	261.00	5	34,594	0.01%
2019/07/25	0	0.00	1.5	264.00	265.00	-1.5	34,705	0.00%
2019/07/24	0	0.00	1	263.50	265.00	-1	34,761	0.00%
2019/07/23	0	0.00	4	263.38	264.00	-4	34,884	-0.01%
2019/07/22	1	262.50	2	263.50	264.00	-1	35,188	0.00%
2019/07/19	2	259.50	8	260.44	259.00	-6	35,203	-0.02%
2019/07/18	1	252.50	0	0.00	254.00	1	34,649	0.00%
2019/07/17	4	252.38	1	253.00	252.00	3	34,724	0.01%
2019/07/16	6	255.75	0	0.00	256.00	6	34,713	0.02%
2019/07/15	2	252.50	3	253.83	254.50	-1	35,101	0.00%
2019/07/12	1	250.50	1	252.00	250.50	0	35,239	0.00%
2019/07/11	0	0.00	9	249.72	250.00	-9	35,478	-0.03%
2019/07/10	0	0.00	1	245.00	247.00	-1	35,287	0.00%
2019/07/09	1	241.00	1	241.00	242.00	0	35,176	0.00%
2019/07/08	1	242.50	0	0.00	242.50	1	35,128	0.00%
2019/07/05	4	242.00	0	0.00	243.00	4	35,080	0.01%
2019/07/04	0	0.00	1	244.50	244.00	-1	35,130	0.00%
2019/07/03	6	243.33	0	0.00	242.50	6	35,211	0.02%
2019/07/02	1	249.00	2	249.00	249.00	-1	35,473	0.00%
2019/07/01	1	245.50	14	247.43	248.50	-13	35,486	-0.04%
2019/06/28	2	238.75	1	239.00	239.00	1	34,784	0.00%
2019/06/27	2	237.75	2	237.75	240.50	0	34,940	0.00%
2019/06/26	2	234.75	2	235.00	234.50	0	34,710	0.00%
2019/06/25	5	239.10	2	240.00	238.50	3	34,483	0.01%
2019/06/24	2	241.00	0	0.00	241.00	2	34,384	0.01%
2019/06/21	1	248.00	2	247.50	248.50	-1	33,994	0.00%
2019/06/19	0	0.00	5	242.00	244.00	-5	33,047	-0.02%
2019/06/18	2	234.50	0	0.00	235.50	2	32,647	0.01%
2019/06/17	5	233.00	0	0.00	233.00	5	32,554	0.02%
2019/06/14	1	236.00	0	0.00	236.00	1	31,946	0.00%
2019/06/13	0	0.00	1	241.50	240.00	-1	31,861	0.00%
2019/06/11	1	242.50	0	0.00	244.50	1	31,664	0.00%
2019/06/10	0	0.00	3	238.83	240.00	-3	31,473	-0.01%
2019/06/06	5	230.00	0	0.00	232.00	5	31,277	0.02%
2019/06/03	0	0.00	5	234.30	238.00	-5	30,849	-0.02%
2019/05/31	2	235.50	2	234.00	235.50	0	30,672	0.00%
2019/05/30	3	229.67	0	0.00	231.00	3	30,282	0.01%
2019/05/28	1	230.50	0	0.00	230.50	1	30,613	0.00%
2019/05/27	2	232.00	0	0.00	231.00	2	29,435	0.01%
2019/05/24	4	231.63	4	233.00	233.00	0	29,245	0.00%
2019/05/23	2	230.00	0	0.00	230.00	2	29,012	0.01%
2019/05/21	0.1	235.50	0	0.00	234.00	0.1	28,528	0.00%
2019/05/20	1.1	239.50	0	0.00	238.00	1.1	27,471	0.00%
2019/05/17	5	245.90	0	0.00	241.50	5	27,101	0.02%
2019/05/16	2	247.75	0	0.00	247.00	2	26,831	0.01%
2019/05/15	2	249.75	1	251.00	249.00	1	26,730	0.00%
2019/05/14	3	247.33	5	250.50	248.50	-2	26,593	-0.01%
2019/05/13	2	250.25	0	0.00	250.50	2	26,332	0.01%
2019/05/10	1	256.00	0	0.00	256.00	1	27,166	0.00%
2019/05/09	4	257.50	2	256.75	256.50	2	27,602	0.01%
2019/05/07	0	0.00	1	260.50	262.50	-1	27,735	0.00%
2019/05/06	5.2	258.65	1	258.50	259.00	4.2	28,085	0.01%
2019/05/03	1	264.00	2	263.50	265.00	-1	27,979	0.00%
2019/05/02	1	259.00	0	0.00	259.00	1	27,760	0.00%
2019/04/25	1	268.00	0	0.00	267.50	1	27,587	0.00%
2019/04/23	0	0.00	3	267.17	268.00	-3	27,738	-0.01%
2019/04/22	0	0.00	0.4	265.00	266.00	-0.4	27,610	0.00%
2019/04/18	1	264.00	1	263.50	264.50	0	27,265	0.00%
2019/04/17	1	261.50	0	0.00	261.50	1	27,403	0.00%
2019/04/16	0	0.00	3	256.67	257.00	-3	27,151	-0.01%
2019/04/15	0	0.00	2	255.00	255.50	-2	27,414	-0.01%
2019/04/10	0	0.00	2	254.00	254.00	-2	28,702	-0.01%
2019/04/09	0	0.00	1	253.50	254.00	-1	28,762	0.00%
2019/04/08	0	0.00	2.1	251.52	253.00	-2.1	28,748	-0.01%
2019/04/02	1.1	248.73	0	0.00	246.00	1.1	28,177	0.00%
2019/04/01	2	248.00	3	247.83	245.50	-1	28,159	0.00%
2019/03/29	0	0.00	0	244.50	245.50	0	27,657	0.00%
2019/03/28	1	241.50	0	0.00	242.00	1	27,912	0.00%
2019/03/27	5	241.10	0	0.00	241.50	5	28,265	0.02%
2019/03/25	3	241.83	0	0.00	241.50	3	28,450	0.01%
2019/03/22	2	245.00	2	247.75	248.50	0	28,447	0.00%
2019/03/20	0	0.00	1	241.50	242.00	-1	28,808	0.00%
2019/03/18	0	0.00	0.5	240.00	241.00	-0.5	29,082	0.00%
2019/03/15	0	0.00	4	238.13	239.00	-4	28,958	-0.01%
2019/03/14	1	238.00	0	0.00	234.50	1	28,816	0.00%
2019/03/12	0	0.00	1	236.50	235.50	-1	29,571	0.00%
2019/03/08	1	229.50	1	229.50	230.00	0	30,210	0.00%
2019/02/26	1	237.00	4	237.88	239.50	-3	30,872	-0.01%
2019/02/25	10	238.00	2	237.75	238.00	8	30,829	0.03%
2019/02/22	0	0.00	2	235.50	236.50	-2	31,016	-0.01%
2019/02/21	0	0.00	2	235.50	236.50	-2	31,342	-0.01%
2019/02/20	1	231.50	4.1	234.12	234.50	-3.1	31,595	-0.01%
2019/02/18	0	0.00	0.1	229.50	230.00	-0.1	31,959	0.00%
2019/02/13	2	230.00	0	0.00	229.00	2	32,233	0.01%
2019/02/12	0	0.00	2	229.75	230.00	-2	32,143	-0.01%
2019/02/11	0	0.00	8	227.75	228.00	-8	32,066	-0.02%
2019/01/30	0	0.00	1	221.00	221.00	-1	31,335	0.00%
2019/01/29	4	223.00	0	0.00	222.50	4	31,098	0.01%
2019/01/28	11	228.91	2	228.75	229.00	9	30,837	0.03%
2019/01/25	0	0.00	3	226.33	226.00	-3	30,916	-0.01%
2019/01/24	0	0.00	1	222.00	222.50	-1	30,838	0.00%
2019/01/22	0	0.00	1	221.00	223.00	-1	31,557	0.00%
2019/01/21	0	0.00	3	221.83	221.00	-3	31,383	-0.01%
2019/01/18	1	218.50	1	219.50	218.50	0	31,533	0.00%
2019/01/17	0	0.00	0.2	220.50	220.50	-0.2	31,964	0.00%
2019/01/16	1	217.50	0	0.00	217.50	1	32,350	0.00%
2019/01/15	0	0.00	2.2	220.32	221.00	-2.2	32,413	-0.01%
2019/01/14	1	218.50	0	0.00	218.50	1	32,253	0.00%
2019/01/11	1	218.53	7.7	219.68	220.50	-6.7	32,432	-0.02%
2019/01/10	1	216.00	1	216.00	216.00	0	32,392	0.00%
2019/01/09	0	0.00	21	214.48	215.50	-21	32,755	-0.06%
2019/01/08	0	0.00	20	211.50	211.00	-20	32,614	-0.06%
2019/01/07	23	212.93	3.2	213.19	213.00	19.8	32,940	0.06%
2019/01/04	9.2	208.41	0	0.00	208.00	9.2	33,136	0.03%
2019/01/02	3	220.33	0	0.00	219.50	3	33,526	0.01%
2018/12/28	0	0.00	3	224.33	225.50	-3	33,826	-0.01%
2018/12/27	1	221.00	1.3	223.38	223.00	-0.3	34,005	0.00%
2018/12/26	2	217.50	0	0.00	216.50	2	34,253	0.01%
2018/12/24	2	220.25	1	220.50	220.00	1	34,716	0.00%
2018/12/22	2	220.50	6	221.25	221.50	-4	34,704	-0.01%
2018/12/21	2	219.00	1.2	222.67	223.50	0.8	35,278	0.00%
2018/12/20	3	221.50	0	0.00	221.00	3	35,193	0.01%
2018/12/19	0	0.00	2	223.00	225.50	-2	35,022	-0.01%
2018/12/18	2	221.25	0.1	222.50	222.50	1.9	35,038	0.01%
2018/12/17	1	220.50	1	223.50	223.50	0	35,117	0.00%
2018/12/14	4	220.88	1.2	222.50	222.50	2.8	35,295	0.01%
2018/12/13	0	0.00	2	227.25	226.00	-2	35,638	-0.01%
2018/12/12	0	0.00	1	226.00	226.50	-1	35,669	0.00%
2018/12/11	0	0.00	1	222.50	222.50	-1	35,640	0.00%
2018/12/07	1.1	221.07	0	0.00	221.00	1.1	36,117	0.00%
2018/12/06	10	220.70	0	0.00	220.00	10	36,331	0.03%
2018/12/05	4	226.13	1	226.50	226.00	3	36,233	0.01%
2018/12/04	0	0.00	2	234.00	234.00	-2	36,215	-0.01%
2018/12/03	0	0.00	16	234.09	235.00	-16	36,196	-0.04%
2018/11/30	1	229.00	1	229.50	225.50	0	36,035	0.00%
2018/11/29	1.1	229.95	2	230.00	229.00	-1	35,850	0.00%
2018/11/28	0	0.00	1	225.00	226.50	-1	35,682	0.00%
2018/11/27	3	222.00	0	0.00	224.00	3	35,720	0.01%
2018/11/26	0	0.00	1	223.00	223.00	-1	36,427	0.00%
2018/11/23	5	218.00	2	220.00	218.50	3	36,731	0.01%
2018/11/22	1	221.00	1	221.50	219.00	0	37,430	0.00%
2018/11/21	6	216.08	2	219.00	219.00	4	37,676	0.01%
2018/11/20	3	218.67	0	0.00	218.00	3	37,341	0.01%
2018/11/19	4.1	222.39	0	0.00	222.00	4.1	36,906	0.01%
2018/11/16	3.1	226.52	1	225.50	226.00	2.1	36,377	0.01%
2018/11/15	0	0.00	1	229.50	231.00	-1	35,810	0.00%
2018/11/14	0	0.00	1	229.50	228.50	-1	35,673	0.00%
2018/11/13	3	226.17	1	227.00	227.50	2	35,623	0.01%
2018/11/09	1	232.00	0	0.00	231.00	1	35,281	0.00%
2018/11/08	0	0.00	1	236.50	236.50	-1	35,214	0.00%
2018/11/07	0.1	234.00	0	0.00	234.00	0.1	35,094	0.00%
2018/11/06	0	0.00	2	234.50	234.50	-2	34,818	-0.01%
2018/11/05	0.1	235.00	0	0.00	235.00	0.1	34,578	0.00%
2018/11/02	1	236.00	5	235.80	236.50	-4	34,406	-0.01%
2018/11/01	1	235.50	6	234.92	235.50	-5	34,300	-0.01%
2018/10/31	0	0.00	8	229.75	234.00	-8	34,006	-0.02%
2018/10/30	0.1	224.00	2	222.50	223.00	-2	33,423	-0.01%
2018/10/29	1	222.00	2	223.00	222.50	-1	33,362	0.00%
2018/10/26	4	222.63	5	221.30	221.00	-1	33,434	0.00%
2018/10/25	14	220.25	3.3	220.35	219.50	10.7	33,290	0.03%
2018/10/24	2	228.50	0	0.00	229.50	2	32,503	0.01%
2018/10/23	8.3	231.72	8	231.38	230.00	0.3	32,145	0.00%
2018/10/22	1	235.00	3	235.83	237.00	-2	32,051	-0.01%
2018/10/19	3	231.00	3	235.67	236.00	0	32,078	0.00%
2018/10/17	2	238.50	8	241.38	238.50	-6	31,994	-0.02%
2018/10/16	2	232.75	3	236.00	237.00	-1	32,157	0.00%
2018/10/15	17.1	231.97	1	230.50	230.50	16.1	33,254	0.05%
2018/10/12	3	234.50	2	236.50	237.00	1	33,283	0.00%
2018/10/11	18.2	230.71	0	0.00	227.50	18.2	33,261	0.05%
2018/10/08	13	242.69	2	244.25	243.50	11	31,849	0.03%
2018/10/05	9	249.33	1	250.50	250.00	8	31,508	0.03%
2018/10/04	7	254.79	0	0.00	254.00	7	31,236	0.02%
2018/10/03	1	258.00	4	259.50	260.00	-3	30,961	-0.01%
2018/10/02	9.2	257.65	0	0.00	257.50	9.2	30,877	0.03%
2018/09/28	5	264.30	0	0.00	262.50	5	31,075	0.02%
2018/09/27	5	264.00	1	263.00	265.00	4	30,719	0.01%
2018/09/25	0	0.00	1	263.00	263.50	-1	30,398	0.00%
2018/09/19	1	258.00	0	0.00	258.00	1	30,735	0.00%
2018/09/11	4	259.25	0.1	260.00	260.00	4	31,058	0.01%
2018/09/07	1.5	263.00	0.3	263.00	264.00	1.2	31,635	0.00%
2018/09/06	0	0.00	6	261.67	261.00	-6	31,607	-0.02%
2018/09/05	0	0.00	3	262.83	264.00	-3	31,614	-0.01%
2018/09/04	1	257.00	0	0.00	257.50	1	31,370	0.00%
2018/09/03	0	0.00	1	257.00	257.00	-1	31,166	0.00%
2018/08/31	4	256.13	1	254.50	256.00	3	31,124	0.01%
2018/08/30	0.1	262.50	1	267.00	263.50	-1	30,395	0.00%
2018/08/29	0	0.00	1.2	258.00	259.00	-1.2	30,087	0.00%
2018/08/28	0.5	249.00	2	248.75	249.50	-1.5	29,601	-0.01%
2018/08/27	1	245.00	0	0.00	245.00	1	29,510	0.00%
2018/08/24	1	243.50	1	245.50	243.50	0	29,809	0.00%
2018/08/20	0	0.00	0	239.50	239.50	0	31,991	0.00%
2018/08/16	1	239.00	0	0.00	239.00	1	31,902	0.00%
2018/08/15	1	240.00	0	0.00	241.50	1	32,029	0.00%
2018/08/13	1	240.00	0	0.00	240.50	1	32,080	0.00%
2018/08/10	1	246.00	0	0.00	245.00	1	32,252	0.00%
2018/08/09	0	0.00	1	248.00	247.00	-1	32,450	0.00%
2018/08/08	1	247.50	1	245.00	247.50	0	32,444	0.00%
2018/08/07	0	0.00	5	244.00	241.50	-5	32,435	-0.02%
2018/08/02	0	0.00	1	247.50	244.50	-1	32,607	0.00%
2018/08/01	0	0.00	1	248.00	248.00	-1	32,821	0.00%
2018/07/31	1	246.00	0	0.00	246.00	1	32,997	0.00%
2018/07/30	0	0.00	2	245.25	245.50	-2	32,923	-0.01%
2018/07/27	0	0.00	3.1	243.82	244.50	-3.1	33,017	-0.01%
2018/07/24	0	0.00	2	241.00	241.00	-2	33,366	-0.01%
2018/07/23	1	242.50	2	241.50	241.00	-1	33,482	0.00%
2018/07/20	1	237.50	12	234.75	237.50	-11	33,414	-0.03%
2018/07/19	0	0.00	1	224.50	224.50	-1	32,463	0.00%
2018/07/18	1	223.50	0	0.00	223.00	1	32,412	0.00%
2018/07/17	0	0.00	1	221.50	221.50	-1	32,829	0.00%
2018/07/16	0.1	224.00	0	224.00	223.50	0.1	34,591	0.00%
2018/07/13	0.2	224.00	0	0.00	224.50	0.2	34,853	0.00%
2018/07/11	0	220.50	0	0.00	220.00	0	35,369	0.00%
2018/07/10	0	0.00	3	222.00	222.00	-3	35,343	-0.01%
2018/07/09	0	0.00	1	220.00	221.50	-1	35,335	0.00%
2018/07/06	0	0.00	1	216.00	217.00	-1	34,988	0.00%
2018/07/05	0	0.00	1	214.50	214.50	-1	34,825	0.00%
2018/07/04	0	0.00	2	216.00	216.00	-2	34,940	-0.01%
2018/07/02	1	218.00	0	0.00	214.00	1	35,380	0.00%
2018/06/29	0	217.00	0	0.00	216.50	0	35,116	0.00%
2018/06/28	1	210.50	2	212.00	212.00	-1	34,561	0.00%
2018/06/27	1	213.50	2	214.00	213.00	-1	34,197	0.00%
2018/06/26	4	214.50	3	214.50	214.50	1	34,118	0.00%
2018/06/25	9	218.61	0	0.00	218.00	9	33,893	0.03%
2018/06/22	3	224.17	2	226.00	227.50	1	33,591	0.00%
2018/06/21	2	226.50	0	0.00	226.50	2	33,470	0.01%
2018/06/19	1	225.00	0	0.00	225.00	1	33,570	0.00%
2018/06/14	3	227.67	0.5	228.00	226.50	2.5	32,572	0.01%
2018/06/13	1	231.00	1	231.00	232.00	0	32,313	0.00%
2018/06/12	1	224.50	0	0.00	229.00	1	32,759	0.00%
2018/06/11	2	226.50	0	0.00	226.00	2	32,578	0.01%
2018/06/08	1	227.00	0	0.00	227.00	1	32,607	0.00%
2018/06/07	1	230.50	0	0.00	230.00	1	32,765	0.00%
2018/06/06	1	228.00	1	229.50	230.00	0	32,750	0.00%
2018/06/01	1	224.50	0	0.00	224.00	1	32,440	0.00%
2018/05/31	5	222.00	0	0.00	224.00	5	32,409	0.02%
2018/05/30	1	221.00	0	0.00	221.00	1	31,255	0.00%
2018/05/29	1	223.50	0	0.00	225.00	1	31,011	0.00%
2018/05/28	2	227.00	0	0.00	227.00	2	31,243	0.01%
2018/05/24	0	0.00	1	229.00	229.00	-1	31,951	0.00%
2018/05/21	0	0.00	1	229.50	229.00	-1	33,201	0.00%
2018/05/18	2	225.00	1	224.00	223.50	1	33,520	0.00%
2018/05/17	1	228.00	0	0.00	226.50	1	34,144	0.00%
2018/05/16	0	0.00	1	230.50	230.50	-1	34,198	0.00%
2018/05/15	1.1	230.05	2.2	231.86	230.50	-1.1	35,284	0.00%
2018/05/14	0	0.00	1.5	233.33	233.00	-1.5	36,592	0.00%
2018/05/10	1	230.00	2	230.50	229.50	-1	36,874	0.00%
2018/05/09	0.1	230.00	0	0.00	229.50	0.1	36,923	0.00%
2018/05/08	0	0.00	2	227.00	228.00	-2	37,064	-0.01%
2018/05/07	1	222.50	0	0.00	223.50	1	37,006	0.00%
2018/05/04	0.1	223.50	0	0.00	223.00	0.1	37,110	0.00%
2018/05/03	1.6	220.88	0	0.00	220.50	1.6	37,294	0.00%
2018/04/30	2	226.75	0	0.00	227.00	2	37,532	0.01%
2018/04/27	2	221.75	1	225.00	223.50	1	37,613	0.00%
2018/04/26	3	223.33	1	223.50	222.00	2	37,760	0.01%
2018/04/25	4.2	225.31	6	225.08	225.00	-1.8	37,796	0.00%
2018/04/24	4	226.38	1	225.50	227.00	3	37,849	0.01%
2018/04/23	3	226.33	2	226.50	226.50	1	37,800	0.00%
2018/04/20	16	229.91	0	0.00	229.00	16	36,980	0.04%
2018/04/19	0	0.00	0	244.50	244.50	0	35,299	0.00%
2018/04/18	2	237.00	0	0.00	238.00	2	35,126	0.01%
2018/04/17	1	242.50	0	0.00	238.00	1	34,926	0.00%
2018/04/16	3	243.00	0	0.00	243.50	3	34,607	0.01%
2018/04/12	2	245.25	0	0.00	245.00	2	34,627	0.01%
2018/04/10	1	244.00	2	247.75	245.50	-1	34,785	0.00%
2018/04/09	1	244.00	0	0.00	245.00	1	34,854	0.00%
2018/03/30	0.2	247.00	1	247.50	246.00	-0.8	34,655	0.00%
2018/03/29	3	243.50	0	0.00	244.00	3	34,601	0.01%
2018/03/28	2	246.00	0	0.00	245.00	2	34,075	0.01%
2018/03/27	0	0.00	2	250.00	251.00	-2	33,899	-0.01%
2018/03/26	3	242.17	0	0.00	243.50	3	33,692	0.01%
2018/03/23	7	245.14	0	0.00	245.00	7	33,514	0.02%
2018/03/20	1	252.50	1	252.50	253.00	0	33,090	0.00%
2018/03/19	0.1	254.50	0	0.00	255.00	0.1	33,013	0.00%
2018/03/16	0	0.00	1	250.00	255.00	-1	32,954	0.00%
2018/03/15	1.2	255.83	0	0.00	255.00	1.2	32,269	0.00%
2018/03/13	0	0.00	7	258.86	259.00	-7	32,532	-0.02%
2018/03/12	0	0.00	2	254.25	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	3	250.00	249.50	-3	32,997	-0.01%
2018/03/06	0	0.00	1	246.00	250.00	-1	33,170	0.00%
2018/03/05	1	242.00	1	242.00	241.50	0	34,461	0.00%
2018/03/02	1.2	238.89	0	0.00	240.00	1.2	34,446	0.00%
2018/03/01	1	244.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	0.2	247.00	0	0.00	246.00	0.2	34,534	0.00%
2018/02/23	1	241.50	3	243.33	245.00	-2	33,597	-0.01%
2018/02/22	0	0.00	2	243.25	239.50	-2	33,593	-0.01%
2018/02/21	1	243.00	2	243.50	242.50	-1	33,281	0.00%
2018/02/12	2	236.00	1	236.00	236.50	1	32,361	0.00%
2018/02/09	4	230.00	0	0.00	232.50	4	32,079	0.01%
2018/02/08	0	0.00	1	239.00	238.50	-1	31,259	0.00%
2018/02/07	1	242.00	1	243.50	240.00	0	31,221	0.00%
2018/02/06	7	237.93	0	0.00	239.00	7	30,169	0.02%
2018/02/05	2	251.25	1	253.50	253.00	1	28,665	0.00%
2018/02/01	0	0.00	1	260.00	259.50	-1	28,051	0.00%
2018/01/30	2	256.50	0	0.00	253.00	2	27,379	0.01%
2018/01/24	4	259.25	0	0.00	258.00	4	26,090	0.02%
2018/01/23	6	265.50	5	264.60	266.00	1	25,771	0.00%
2018/01/22	4	260.62	1	259.50	261.50	3	25,676	0.01%
2018/01/19	1	254.50	5	254.50	255.50	-4	25,252	-0.02%
2018/01/18	1	245.54	1	248.50	248.50	0	24,628	0.00%
2018/01/17	0	0.00	4	241.75	242.00	-4	24,080	-0.02%
2018/01/11	4	233.13	0	235.00	235.00	4	23,580	0.02%
2018/01/08	1	241.50	0	0.00	242.00	1	23,468	0.00%
2018/01/05	0	0.00	2	240.00	240.00	-2	23,517	-0.01%
2018/01/04	0	0.00	1	239.50	239.50	-1	23,848	0.00%
2018/01/03	1	236.00	2	236.75	237.00	-1	24,422	0.00%
2018/01/02	0	0.00	1	232.50	232.50	-1	24,194	0.00%