台積電 (2330)-群益金鼎-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
821
漲跌
▼17
漲幅
-2.03%
成交量
77,340張
產業
上市半導體類股
9664人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-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

群益金鼎-古亭券商分點個股進出
群益金鼎-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
2024/05/31	23.6	831.66	5.8	831.74	821.00	17.8	38,859	0.05%
2024/05/30	25.5	842.52	3.4	843.83	838.00	22.1	38,642	0.06%
2024/05/29	10.7	859.36	27.7	858.97	857.00	-17	39,487	-0.04%
2024/05/28	8.6	867.20	3.5	869.57	865.00	5.1	39,320	0.01%
2024/05/27	97.2	871.67	34.3	869.49	869.00	62.9	39,804	0.16%
2024/05/24	15.8	864.97	13.1	867.59	867.00	2.7	39,909	0.01%
2024/05/23	30.8	874.08	127.6	873.80	875.00	-96.8	39,820	-0.24%	大賣/
2024/05/22	22.4	860.93	38	857.06	864.00	-15.6	39,973	-0.04%
2024/05/21	105.1	837.20	6.7	839.08	841.00	98.4	39,914	0.25%	大買/
2024/05/20	6.6	829.19	80.4	834.61	835.00	-73.8	40,095	-0.18%
2024/05/17	36.7	838.04	52.8	840.43	835.00	-16	40,117	-0.04%
2024/05/16	33.3	844.40	17.3	849.05	841.00	16	40,253	0.04%
2024/05/15	46.2	838.69	28.7	839.76	839.00	17.5	40,258	0.04%
2024/05/14	21.5	815.86	13.7	818.57	825.00	7.8	41,481	0.02%
2024/05/13	6.4	822.01	23.9	821.41	819.00	-17.5	41,736	-0.04%
2024/05/10	2.1	800.54	4.4	803.16	802.00	-2.4	41,595	-0.01%
2024/05/09	14.3	797.31	2.2	801.79	796.00	12	41,926	0.03%
2024/05/08	2.3	797.38	13.3	799.59	802.00	-11	42,249	-0.03%
2024/05/07	0.1	796.16	24.1	795.82	800.00	-24	42,488	-0.06%
2024/05/06	2	791.96	19.6	790.05	786.00	-17.6	42,386	-0.04%
2024/05/03	10.4	779.24	8.3	784.51	780.00	2.1	42,528	0.00%
2024/05/02	32.3	778.33	15.8	781.76	772.00	16.6	42,896	0.04%
2024/04/30	1.3	799.92	12.8	800.10	790.00	-11.5	42,664	-0.03%
2024/04/29	2	790.48	21.2	791.69	795.00	-19.1	42,697	-0.04%
2024/04/26	20.3	784.24	22.1	786.12	782.00	-1.8	43,335	0.00%
2024/04/25	38	768.95	1.7	766.90	766.00	36.3	45,474	0.08%
2024/04/24	17.4	781.97	47.5	778.54	783.00	-30.1	45,451	-0.07%
2024/04/23	8.7	755.83	7.2	755.44	754.00	1.5	45,504	0.00%
2024/04/22	36.5	746.94	11.7	749.83	742.00	24.8	45,451	0.05%
2024/04/19	224.4	758.97	96.2	756.97	750.00	128.2	45,029	0.28%	大買/鉅額交易
2024/04/18	18	798.16	17.5	801.18	804.00	0.5	43,123	0.00%
2024/04/17	18.8	801.56	8.9	803.71	804.00	10	42,797	0.02%
2024/04/16	75.2	790.54	21.3	789.82	788.00	53.9	42,440	0.13%
2024/04/15	26.4	806.78	27.5	808.28	806.00	-1.1	41,990	0.00%
2024/04/12	10.7	822.46	6.8	823.32	818.00	4	41,638	0.01%
2024/04/11	7.2	814.28	4.6	818.40	820.00	2.6	41,415	0.01%
2024/04/10	7	817.04	1.6	814.45	815.00	5.4	41,251	0.01%
2024/04/09	7.5	814.34	65.9	809.17	819.00	-58.4	41,412	-0.14%
2024/04/08	5.2	784.50	5.3	787.63	783.00	0	40,900	0.00%
2024/04/03	14.6	782.14	2	782.99	780.00	12.6	40,670	0.03%
2024/04/02	4.8	785.50	15	787.89	790.00	-10.2	40,580	-0.03%
2024/04/01	9.8	772.86	1.6	775.19	770.00	8.2	40,503	0.02%
2024/03/29	1.2	773.21	1.3	779.36	779.00	-0.1	40,421	0.00%
2024/03/28	10.1	771.17	4.1	772.00	769.00	6	40,274	0.01%
2024/03/27	3.1	781.63	3	782.33	779.00	0.1	40,132	0.00%
2024/03/26	2.1	779.18	16.9	785.83	782.00	-14.8	40,235	-0.04%
2024/03/25	12.2	783.08	30.5	784.51	780.00	-18.3	40,186	-0.05%
2024/03/22	5.4	778.35	9.8	780.16	785.00	-4.4	40,326	-0.01%
2024/03/21	2.1	777.87	15.5	778.24	784.00	-13.5	40,250	-0.03%
2024/03/20	12.6	758.83	3.1	764.55	758.00	9.5	40,390	0.02%
2024/03/19	4.7	760.17	1.3	763.71	762.00	3.4	40,358	0.01%
2024/03/18	47.4	763.33	58.1	757.44	764.00	-10.8	40,239	-0.03%
2024/03/15	15	765.22	3.4	765.05	753.00	11.6	40,003	0.03%
2024/03/14	2.6	778.27	6.1	778.38	784.00	-3.5	39,238	-0.01%
2024/03/13	5.2	781.28	14	780.50	779.00	-8.8	39,097	-0.02%
2024/03/12	26.7	760.01	44.1	763.74	770.00	-17.4	38,832	-0.04%
2024/03/11	50.7	768.38	23.8	765.65	766.00	26.9	38,223	0.07%
2024/03/08	42.8	791.14	45.9	788.16	784.00	-3.1	37,515	-0.01%
2024/03/07	12.1	760.07	58.4	763.94	760.00	-46.3	36,513	-0.13%
2024/03/06	6.3	721.82	12.6	730.15	735.00	-6.3	35,786	-0.02%
2024/03/05	75.2	731.52	38.3	732.30	730.00	36.9	35,845	0.10%
2024/03/04	40.4	714.41	76.6	718.80	725.00	-36.1	35,187	-0.10%
2024/03/01	31.9	689.80	4.6	691.65	689.00	27.3	34,147	0.08%
2024/02/29	33	690.44	13.7	689.73	690.00	19.4	34,066	0.06%
2024/02/27	76.6	696.18	59.3	695.87	698.00	17.3	33,328	0.05%
2024/02/26	199.4	698.29	3.6	696.44	698.00	195.9	33,020	0.59%	大買/鉅額交易
2024/02/23	43.9	698.38	106.5	697.90	697.00	-62.6	32,906	-0.19%	大賣/
2024/02/22	8.3	687.49	14.2	690.26	692.00	-5.9	32,731	-0.02%
2024/02/21	23	680.29	2	681.00	681.00	21	32,546	0.06%
2024/02/20	67.1	684.77	4.3	683.28	687.00	62.9	32,404	0.19%
2024/02/19	5.8	678.62	12.1	679.50	678.00	-6.3	32,373	-0.02%
2024/02/16	16.4	687.45	5.8	689.00	683.00	10.6	32,637	0.03%
2024/02/15	48.3	698.26	105.9	698.20	697.00	-57.6	32,260	-0.18%	大賣/
2024/02/05	51.6	645.32	32.9	644.93	646.00	18.7	31,111	0.06%
2024/02/02	9.6	631.75	10.1	631.69	635.00	-0.5	30,594	0.00%
2024/02/01	13.6	622.16	5	622.32	628.00	8.6	30,374	0.03%
2024/01/31	25.4	631.99	2.3	630.68	628.00	23.1	29,881	0.08%
2024/01/30	6.2	642.71	3.3	644.11	642.00	2.9	29,440	0.01%
2024/01/29	20.2	645.59	64.4	646.06	648.00	-44.2	29,324	-0.15%
2024/01/26	16	643.78	45.7	643.86	644.00	-29.7	29,119	-0.10%
2024/01/25	9	639.68	69.2	638.63	642.00	-60.2	28,924	-0.21%
2024/01/24	0.5	627.81	4.6	628.47	627.00	-4.1	28,285	-0.01%
2024/01/23	7	624.30	2.5	626.33	628.00	4.5	28,269	0.02%
2024/01/22	2.8	629.73	14.2	627.94	626.00	-11.4	27,943	-0.04%
2024/01/19	78.6	618.85	229.7	620.84	626.00	-151	27,121	-0.56%	大賣/鉅額交易
2024/01/18	2.1	588.03	47.3	586.29	588.00	-45.3	24,908	-0.18%
2024/01/17	15.3	580.19	4	582.00	581.00	11.3	24,732	0.05%
2024/01/16	17.2	581.15	0.1	584.95	580.00	17.1	24,272	0.07%
2024/01/15	2.3	588.00	17.7	588.25	586.00	-15.4	24,197	-0.06%
2024/01/12	1.2	582.68	5.1	584.60	584.00	-3.8	24,611	-0.02%
2024/01/11	32.4	586.32	9.5	587.09	586.00	22.9	24,717	0.09%
2024/01/10	0.2	582.40	2.7	581.97	584.00	-2.5	24,757	-0.01%
2024/01/09	0	585.17	19.4	586.98	586.00	-19.4	24,846	-0.08%
2024/01/08	0	0.00	13.5	583.40	583.00	-13.5	24,802	-0.05%
2024/01/05	11.1	576.04	0	0.00	576.00	11.1	25,025	0.04%
2024/01/04	8.3	578.75	21.1	580.00	580.00	-12.8	25,291	-0.05%
2024/01/03	24.5	578.42	18.5	580.92	578.00	6	25,813	0.02%
2024/01/02	0	0.00	2.4	590.04	593.00	-2.4	25,450	-0.01%
2023/12/29	29.1	592.79	13.4	591.84	593.00	15.7	25,432	0.06%
2023/12/28	0.2	591.29	9.4	591.84	593.00	-9.3	25,597	-0.04%
2023/12/27	3	588.33	38.6	589.15	592.00	-35.6	25,414	-0.14%
2023/12/26	1	585.00	30.2	583.76	586.00	-29.2	25,282	-0.12%
2023/12/25	12	583.25	4	582.25	581.00	8	25,343	0.03%
2023/12/22	0.2	580.00	143.1	580.02	582.00	-143	25,464	-0.56%	大賣/鉅額交易
2023/12/21	16.9	576.54	0.2	577.00	577.00	16.7	25,591	0.07%
2023/12/20	5.2	584.19	1.8	584.87	585.00	3.4	25,461	0.01%
2023/12/19	40.1	582.17	5.5	585.42	585.00	34.5	25,310	0.14%
2023/12/18	6.2	578.75	5.7	584.01	585.00	0.5	25,370	0.00%
2023/12/15	154	583.05	9.8	585.13	585.00	144.2	25,345	0.57%	大買/鉅額交易
2023/12/14	7.1	579.16	106.5	579.42	582.00	-99.3	24,755	-0.40%	大賣/
2023/12/13	12	576.58	1.1	577.95	577.00	11	24,710	0.04%
2023/12/12	2	577.51	11.8	578.50	578.00	-9.7	25,035	-0.04%
2023/12/11	19.1	573.20	2.4	572.17	574.00	16.7	24,831	0.07%
2023/12/08	44.4	574.27	8.4	576.57	570.00	36	24,645	0.15%
2023/12/07	34	567.78	0.4	568.39	566.00	33.6	24,353	0.14%
2023/12/06	8.2	571.39	1.2	571.26	570.00	7.1	24,250	0.03%
2023/12/05	20.3	568.75	33.1	568.88	570.00	-12.7	24,146	-0.05%
2023/12/04	49.6	573.68	1	582.00	574.00	48.6	24,120	0.20%
2023/12/01	2.2	575.04	14.6	574.66	579.00	-12.4	23,907	-0.05%
2023/11/30	24.2	572.08	3.6	575.00	577.00	20.6	23,643	0.09%
2023/11/29	66.9	573.90	11	576.82	574.00	55.9	23,015	0.24%
2023/11/28	11.5	568.63	3.3	574.31	575.00	8.2	22,828	0.04%
2023/11/27	25.8	570.24	1.4	572.33	568.00	24.5	23,063	0.11%
2023/11/24	36.1	575.25	0	0.00	575.00	36.1	23,006	0.16%
2023/11/23	20	574.61	0.5	576.00	578.00	19.5	23,014	0.08%
2023/11/22	42.7	575.92	2	575.00	577.00	40.7	22,923	0.18%
2023/11/21	12.8	583.35	28.2	584.13	585.00	-15.5	22,959	-0.07%
2023/11/20	41.2	576.04	9.3	576.14	577.00	31.9	22,748	0.14%
2023/11/17	18	580.78	4.6	581.05	580.00	13.5	22,725	0.06%
2023/11/16	17	579.30	37.1	581.13	583.00	-20.1	22,602	-0.09%
2023/11/15	35.3	578.19	50.4	579.90	581.00	-15.1	22,408	-0.07%
2023/11/14	9.1	572.41	22.2	574.36	572.00	-13.1	21,864	-0.06%
2023/11/13	21.3	572.46	26.1	574.23	571.00	-4.8	21,885	-0.02%
2023/11/10	18.8	555.58	16.5	556.26	557.00	2.3	21,625	0.01%
2023/11/09	1.3	553.85	15.5	553.12	557.00	-14.2	21,644	-0.07%
2023/11/08	42	550.29	11.6	555.21	556.00	30.5	21,773	0.14%
2023/11/07	22	552.55	17	553.88	555.00	5	21,811	0.02%
2023/11/06	96.7	552.38	11	554.43	550.00	85.7	21,863	0.39%
2023/11/03	48.8	546.20	8	547.98	549.00	40.7	21,616	0.19%
2023/11/02	25	540.32	12.2	542.66	547.00	12.8	21,676	0.06%
2023/11/01	26.9	529.34	2.1	529.08	528.00	24.9	21,426	0.12%
2023/10/31	37.6	529.47	6.2	529.95	529.00	31.4	21,637	0.15%
2023/10/30	38	530.16	0	0.00	532.00	38	21,635	0.18%
2023/10/27	30.4	532.89	0	534.00	533.00	30.4	21,549	0.14%
2023/10/26	62.3	532.40	0	0.00	531.00	62.3	21,691	0.29%
2023/10/25	25.6	546.04	4.5	549.58	544.00	21.2	21,530	0.10%
2023/10/24	37.3	542.49	1.3	542.00	544.00	36	21,458	0.17%
2023/10/23	75.1	546.12	3	545.33	544.00	72.1	21,430	0.34%
2023/10/20	44.5	548.83	22.1	552.57	556.00	22.4	21,377	0.10%
2023/10/19	25	544.48	7.6	545.93	546.00	17.4	21,032	0.08%
2023/10/18	38.5	545.15	3.1	546.00	540.00	35.3	21,428	0.16%
2023/10/17	9	548.56	9.2	550.26	551.00	-0.2	21,240	0.00%
2023/10/16	83.3	543.76	2.8	544.74	545.00	80.5	21,309	0.38%
2023/10/13	16.1	549.25	12.1	551.48	553.00	4	21,326	0.02%
2023/10/12	9.2	545.39	13.1	548.35	550.00	-3.9	21,037	-0.02%
2023/10/11	9.3	541.35	30.5	542.39	544.00	-21.2	20,854	-0.10%
2023/10/06	2.4	531.00	2	531.98	532.00	0.4	20,500	0.00%
2023/10/05	6.3	523.75	2.1	527.52	528.00	4.2	20,505	0.02%
2023/10/04	50.2	520.49	0	0.00	520.00	50.2	20,386	0.25%
2023/10/03	31.3	529.07	0	0.00	529.00	31.3	20,221	0.15%
2023/10/02	30.5	531.94	12.2	531.92	533.00	18.3	20,293	0.09%
2023/09/28	40.9	522.20	2	523.00	523.00	38.9	20,345	0.19%
2023/09/27	11.6	520.83	0.2	522.00	522.00	11.5	20,265	0.06%
2023/09/26	39.1	520.45	4.1	521.49	519.00	35	20,271	0.17%
2023/09/25	59.3	525.10	0.1	527.00	525.00	59.2	20,079	0.29%
2023/09/22	31.9	522.78	4	523.75	522.00	27.9	20,171	0.14%
2023/09/21	51	527.77	0.1	528.00	527.00	51	19,970	0.26%
2023/09/20	41.2	536.30	0.1	537.12	535.00	41.1	19,742	0.21%
2023/09/19	37.4	538.87	0	539.67	538.00	37.4	19,690	0.19%
2023/09/18	39.9	543.66	2.1	544.52	540.00	37.8	19,827	0.19%
2023/09/15	5.4	547.50	6.2	549.52	558.00	-0.9	19,578	0.00%
2023/09/14	20.1	546.16	7.2	546.21	550.00	13	19,139	0.07%
2023/09/13	25.2	543.24	1	546.00	541.00	24.2	19,092	0.13%
2023/09/12	14.7	537.54	4.1	541.57	544.00	10.6	19,458	0.05%
2023/09/11	24.5	537.11	3.5	536.86	536.00	21	19,647	0.11%
2023/09/08	19.5	537.58	2	537.50	539.00	17.5	19,796	0.09%
2023/09/07	33.9	544.26	1.1	544.20	542.00	32.8	20,476	0.16%
2023/09/06	21	551.72	1	550.00	550.00	20	20,571	0.10%
2023/09/05	19.3	550.96	2.2	550.19	552.00	17.1	20,653	0.08%
2023/09/04	16.1	549.78	4.5	555.23	557.00	11.6	20,834	0.06%
2023/09/01	16.4	547.34	7	549.00	548.00	9.4	21,135	0.04%
2023/08/31	61.6	550.41	1	550.00	549.00	60.6	21,244	0.29%
2023/08/30	116.1	555.90	2.2	556.41	555.00	113.9	20,850	0.55%	大買/鉅額交易
2023/08/29	41.4	548.62	8	548.75	552.00	33.4	21,101	0.16%
2023/08/28	15.4	549.01	11.1	550.55	549.00	4.2	21,334	0.02%
2023/08/25	43.3	548.83	1	547.00	546.00	42.3	22,536	0.19%
2023/08/24	18.2	559.70	10.4	561.76	564.00	7.8	22,803	0.03%
2023/08/23	13.7	548.21	7.4	549.25	552.00	6.3	23,325	0.03%
2023/08/22	58.5	540.40	5.2	541.60	541.00	53.3	24,576	0.22%
2023/08/21	50.5	536.52	0.5	536.00	537.00	50	25,396	0.20%
2023/08/18	25.7	540.29	3	541.00	539.00	22.7	25,437	0.09%
2023/08/17	11.2	540.15	7.4	544.19	544.00	3.7	25,471	0.01%
2023/08/16	20	537.96	1.5	541.67	542.00	18.5	25,376	0.07%
2023/08/15	28.2	542.01	1.2	543.87	542.00	27	25,440	0.11%
2023/08/14	24.1	538.47	0	0.00	541.00	24.1	25,923	0.09%
2023/08/11	40.5	551.59	1	550.00	546.00	39.5	26,265	0.15%
2023/08/10	7.7	551.62	0.2	553.00	551.00	7.5	26,324	0.03%
2023/08/09	9.2	553.38	1.1	554.03	554.00	8.1	26,248	0.03%
2023/08/08	35.7	554.00	0.4	554.00	552.00	35.3	26,315	0.13%
2023/08/07	13.8	557.83	2.1	559.51	558.00	11.7	26,222	0.04%
2023/08/04	27.2	553.85	3.1	555.04	554.00	24.1	26,296	0.09%
2023/08/02	31.5	562.55	2.7	560.44	561.00	28.8	26,129	0.11%
2023/08/01	24.2	565.30	1.1	567.00	567.00	23.1	25,890	0.09%
2023/07/31	131.7	567.83	8.8	564.36	565.00	122.9	25,744	0.48%	大買/鉅額交易
2023/07/28	103.3	567.94	1.1	569.14	567.00	102.3	25,560	0.40%	大買/鉅額交易
2023/07/27	10.4	567.26	3.2	569.23	569.00	7.1	25,440	0.03%
2023/07/26	56.3	567.46	1.3	567.25	566.00	54.9	25,492	0.22%
2023/07/25	53.2	564.19	6.3	567.69	569.00	46.9	25,684	0.18%
2023/07/24	41.6	559.40	1	559.00	558.00	40.6	25,850	0.16%
2023/07/21	88.2	560.11	8.5	561.00	560.00	79.7	25,950	0.31%
2023/07/20	24.1	579.79	2.1	581.95	579.00	22	25,786	0.09%
2023/07/19	27.8	581.36	0.4	585.38	581.00	27.4	25,816	0.11%
2023/07/18	61.7	585.12	4.9	582.63	581.00	56.9	25,858	0.22%
2023/07/17	35.4	587.56	15.1	590.71	591.00	20.3	25,796	0.08%
2023/07/14	10.5	587.54	17.3	589.33	591.00	-6.8	25,918	-0.03%
2023/07/13	44.1	586.96	31.1	588.69	585.00	13	25,786	0.05%
2023/07/12	6.3	573.11	2.1	575.95	578.00	4.2	25,606	0.02%
2023/07/11	0	0.00	2.6	573.71	577.00	-2.6	25,648	-0.01%
2023/07/10	37.6	567.14	4.1	568.80	565.00	33.5	25,775	0.13%
2023/07/07	75.6	567.11	14.1	567.43	565.00	61.4	25,865	0.24%
2023/07/06	73.8	568.56	4	568.05	565.00	69.8	25,930	0.27%
2023/07/05	46.2	580.52	3.2	581.32	582.00	42.9	25,578	0.17%
2023/07/04	65.6	581.57	6.3	583.26	585.00	59.3	25,472	0.23%
2023/07/03	238.5	577.83	3.4	578.53	579.00	235.1	25,609	0.92%	大買/鉅額交易
2023/06/30	30.5	569.70	0.6	572.43	576.00	29.9	25,755	0.12%
2023/06/29	64.7	574.86	2.2	574.82	573.00	62.5	25,697	0.24%
2023/06/28	42.7	574.81	0.1	575.00	574.00	42.6	25,703	0.17%
2023/06/27	21.1	571.39	1	572.00	572.00	20.1	25,687	0.08%
2023/06/26	72.2	575.01	4.1	575.28	574.00	68.1	25,597	0.27%
2023/06/21	13.3	579.91	2.1	579.70	581.00	11.2	25,510	0.04%
2023/06/20	58.8	580.50	1.9	581.87	583.00	56.9	25,594	0.22%
2023/06/19	188	583.06	2.2	582.59	583.00	185.8	26,029	0.71%	大買/鉅額交易
2023/06/16	28.7	585.76	2.5	586.45	589.00	26.3	26,095	0.10%
2023/06/15	76.6	589.07	9.1	591.25	591.00	67.5	25,657	0.26%
2023/06/14	63.9	588.40	11	588.91	590.00	52.8	25,753	0.21%
2023/06/13	91.3	591.23	61.3	591.58	593.00	30	25,726	0.12%
2023/06/12	154.6	572.72	51.4	573.12	574.00	103.2	25,178	0.41%	大買/鉅額交易
2023/06/09	11	565.63	5	565.40	565.00	6	25,079	0.02%
2023/06/08	45.3	562.07	3.2	565.52	559.00	42.2	25,120	0.17%
2023/06/07	32	561.87	12.2	565.94	568.00	19.9	25,136	0.08%
2023/06/06	3.4	557.10	2.1	559.00	560.00	1.3	25,036	0.01%
2023/06/05	75.2	558.25	0	0.00	555.00	75.2	25,107	0.30%
2023/06/02	74.1	560.10	31.1	561.65	562.00	43	25,241	0.17%
2023/06/01	17.8	551.06	4.1	551.73	551.00	13.7	25,103	0.05%
2023/05/31	33.4	556.97	6.7	555.92	558.00	26.7	25,083	0.11%
2023/05/30	31.3	564.93	5.2	565.69	566.00	26.2	24,007	0.11%
2023/05/29	33.8	567.06	44	570.43	568.00	-10.2	23,997	-0.04%
2023/05/26	10.2	564.43	176	566.88	566.00	-165.8	23,782	-0.70%	大賣/鉅額交易
2023/05/25	12.5	539.22	78.9	540.92	543.00	-66.4	22,609	-0.29%
2023/05/24	11.3	526.94	7.2	525.83	525.00	4.1	21,955	0.02%
2023/05/23	4.3	527.02	6.8	529.20	530.00	-2.5	21,862	-0.01%
2023/05/22	3	529.33	5.7	530.35	531.00	-2.7	21,870	-0.01%
2023/05/19	1.4	531.55	37.5	532.44	532.00	-36.2	22,050	-0.16%
2023/05/18	3.1	530.28	32.6	531.20	530.00	-29.4	22,015	-0.13%
2023/05/17	1.4	511.03	48.1	514.80	519.00	-46.6	22,326	-0.21%
2023/05/16	0.2	505.44	11.2	505.93	505.00	-11.1	22,000	-0.05%
2023/05/15	12.6	496.12	8.3	496.95	495.50	4.3	22,027	0.02%
2023/05/12	4.6	500.22	0.1	502.77	496.00	4.5	22,278	0.02%
2023/05/11	4.6	500.22	0.1	502.77	499.00	4.5	22,285	0.02%
2023/05/10	17.8	504.77	0.2	504.21	503.00	17.6	22,646	0.08%
2023/05/09	19.1	507.10	3.5	506.74	510.00	15.6	22,723	0.07%
2023/05/08	32.4	504.31	13	505.31	504.00	19.4	22,966	0.08%
2023/05/05	6.2	499.58	1	499.00	500.00	5.2	23,305	0.02%
2023/05/04	6	497.50	2.3	497.65	498.00	3.7	23,897	0.02%
2023/05/03	2.1	496.81	0	0.00	496.00	2.1	24,239	0.01%
2023/05/02	1.1	499.11	5.4	500.43	501.00	-4.2	25,256	-0.02%
2023/04/28	6	499.81	8	500.06	502.00	-2	27,073	-0.01%
2023/04/27	24.6	492.18	7.2	493.01	493.50	17.4	27,121	0.06%
2023/04/26	12.9	492.22	1.4	492.69	491.50	11.5	27,201	0.04%
2023/04/25	19.7	500.67	11.9	500.26	498.00	7.9	27,974	0.03%
2023/04/24	7.3	506.42	3.5	505.43	507.00	3.8	27,708	0.01%
2023/04/21	15.2	513.87	13.9	517.21	511.00	1.4	27,776	0.00%
2023/04/20	2.6	513.01	6.5	513.90	513.00	-3.9	27,903	-0.01%
2023/04/19	28.8	510.33	0.2	510.56	510.00	28.7	28,393	0.10%
2023/04/18	38.9	516.82	1.1	517.05	515.00	37.8	28,390	0.13%
2023/04/17	17.5	515.08	4	517.75	520.00	13.5	28,529	0.05%
2023/04/14	13.2	515.01	11.2	516.57	516.00	2	28,605	0.01%
2023/04/13	13.7	512.99	2.3	515.40	510.00	11.4	28,552	0.04%
2023/04/12	8.8	518.39	46.1	518.42	520.00	-37.3	28,488	-0.13%
2023/04/11	29.7	524.94	1.6	525.54	524.00	28	28,475	0.10%
2023/04/10	1.4	530.55	1.4	530.57	529.00	0	28,640	0.00%
2023/04/07	11.1	529.55	1.1	530.10	531.00	10	28,687	0.03%
2023/04/06	26.4	526.69	1	528.99	530.00	25.3	28,691	0.09%
2023/03/31	6.3	535.30	3	536.33	533.00	3.3	28,682	0.01%
2023/03/30	6	532.34	14.4	534.52	535.00	-8.3	28,524	-0.03%
2023/03/29	8.3	528.77	3.1	528.71	530.00	5.2	28,807	0.02%
2023/03/28	8	524.38	2.3	525.57	525.00	5.7	29,037	0.02%
2023/03/27	52.7	532.33	1.1	533.01	531.00	51.7	29,101	0.18%
2023/03/24	28.2	535.64	14.8	537.68	539.00	13.4	29,626	0.05%
2023/03/23	6	533.81	22.9	536.62	538.00	-16.8	29,664	-0.06%
2023/03/22	17.1	528.17	57.3	528.88	533.00	-40.1	29,729	-0.14%
2023/03/21	55.9	513.56	6.1	515.98	517.00	49.8	29,578	0.17%
2023/03/20	77.8	512.11	1	512.00	512.00	76.8	29,623	0.26%
2023/03/17	38.9	513.73	21.4	516.54	518.00	17.5	29,857	0.06%
2023/03/16	37.4	506.54	9	507.67	505.00	28.4	29,759	0.10%
2023/03/15	80.4	511.82	6.5	513.85	511.00	73.8	30,002	0.25%
2023/03/14	18.8	511.53	0	0.00	510.00	18.8	30,291	0.06%
2023/03/13	2.2	513.25	11.1	515.01	516.00	-8.9	30,423	-0.03%
2023/03/10	27.7	512.36	12	513.17	513.00	15.7	30,537	0.05%
2023/03/09	23	522.83	52.1	524.79	522.00	-29	30,832	-0.09%
2023/03/08	3.5	520.32	1.4	520.96	521.00	2.1	31,424	0.01%
2023/03/07	16.1	519.58	16.3	522.35	524.00	-0.3	31,652	0.00%
2023/03/06	25	518.72	10.2	521.80	521.00	14.8	31,886	0.05%
2023/03/03	36.5	518.01	4.1	521.20	516.00	32.4	32,186	0.10%
2023/03/02	10.2	517.40	6.2	518.85	519.00	4	32,254	0.01%
2023/03/01	5.2	514.32	26.6	519.96	522.00	-21.4	32,536	-0.07%
2023/02/24	56.8	518.43	10	523.00	511.00	46.8	32,498	0.14%
2023/02/23	18	515.00	9.3	517.76	518.00	8.8	32,298	0.03%
2023/02/22	30.6	506.43	6.2	508.00	507.00	24.4	32,473	0.08%
2023/02/21	34.5	514.01	1.2	515.00	516.00	33.3	32,815	0.10%
2023/02/20	32.8	514.17	16.2	515.88	517.00	16.6	34,018	0.05%
2023/02/17	32.2	518.01	13.6	517.94	518.00	18.6	35,571	0.05%
2023/02/16	8.5	527.05	8.8	528.08	528.00	-0.3	36,136	0.00%
2023/02/15	79.4	525.65	84.3	526.85	525.00	-4.9	36,969	-0.01%
2023/02/14	10	543.97	20.5	545.03	545.00	-10.5	36,474	-0.03%
2023/02/13	381.5	542.34	29.2	540.68	541.00	352.3	36,980	0.95%	大買/鉅額交易
2023/02/10	66.1	541.89	35.9	543.48	545.00	30.2	37,131	0.08%
2023/02/09	24.3	536.88	12.1	539.73	540.00	12.2	37,247	0.03%
2023/02/08	16.1	538.09	44.1	538.13	540.00	-27.9	37,407	-0.07%
2023/02/07	15.2	523.09	0.4	524.47	523.00	14.8	37,484	0.04%
2023/02/06	90.7	530.51	2.2	529.07	526.00	88.5	37,468	0.24%
2023/02/03	28.7	537.32	15.7	540.05	542.00	13	37,646	0.03%
2023/02/02	40	538.93	47	539.68	540.00	-7	37,759	-0.02%
2023/02/01	15	524.84	8.8	529.12	530.00	6.2	37,711	0.02%
2023/01/31	724.3	535.00	8.7	526.06	522.00	715.6	37,910	1.89%	大買/鉅額交易
2023/01/30	32.5	537.79	128.4	538.57	543.00	-95.9	37,683	-0.25%	大賣/
2023/01/17	181.6	501.42	14.7	502.13	503.00	166.9	36,883	0.45%	大買/鉅額交易
2023/01/16	9.4	504.07	22.2	504.38	505.00	-12.8	37,198	-0.03%
2023/01/13	36.1	501.49	96.4	502.59	500.00	-60.3	37,224	-0.16%
2023/01/12	17.1	485.39	20.4	486.39	486.50	-3.3	36,813	-0.01%
2023/01/11	27.2	483.28	12.5	483.78	484.50	14.7	37,236	0.04%
2023/01/10	17.2	483.89	19.1	484.59	486.00	-1.9	37,553	-0.01%
2023/01/09	9.1	475.16	74.5	473.75	481.00	-65.4	37,698	-0.17%
2023/01/06	5.1	457.32	4.1	458.88	458.50	1	37,829	0.00%
2023/01/05	3	457.33	28.1	458.34	458.50	-25.1	38,114	-0.07%
2023/01/04	7.5	450.19	11	453.82	449.50	-3.5	38,613	-0.01%
2023/01/03	9.5	446.26	27.1	450.12	453.00	-17.6	39,888	-0.04%
2022/12/30	57	451.91	71	453.68	448.50	-14	40,170	-0.03%
2022/12/29	23	445.42	11	447.00	446.00	12	40,314	0.03%
2022/12/28	22.3	448.40	17	447.41	451.00	5.3	40,705	0.01%
2022/12/27	37.4	460.56	16.2	460.38	457.00	21.3	40,835	0.05%
2022/12/26	6.3	456.08	4	456.25	456.50	2.3	41,264	0.01%
2022/12/23	89.9	456.14	8	455.94	455.00	81.8	41,920	0.20%
2022/12/22	12	465.17	31.1	467.32	468.00	-19.1	42,189	-0.05%
2022/12/21	12.8	459.87	38	460.49	459.00	-25.2	42,527	-0.06%
2022/12/20	83.7	459.81	20.1	457.50	457.50	63.7	42,340	0.15%
2022/12/19	24.1	467.16	3.2	467.98	466.50	21	42,359	0.05%
2022/12/16	24.2	467.52	7.1	469.06	471.00	17.1	42,503	0.04%
2022/12/15	1.8	479.90	5	480.00	480.50	-3.2	42,205	-0.01%
2022/12/14	11.5	478.06	23.8	478.95	480.50	-12.3	42,204	-0.03%
2022/12/13	35.5	473.93	7.3	471.78	471.50	28.2	42,024	0.07%
2022/12/12	16.9	475.57	14.1	475.26	475.00	2.8	41,755	0.01%
2022/12/09	8.7	477.83	25.3	482.22	481.50	-16.6	42,057	-0.04%
2022/12/08	56.3	471.51	30.4	470.75	471.50	25.8	42,010	0.06%
2022/12/07	28.1	479.47	19	481.16	475.00	9.1	41,933	0.02%
2022/12/06	30	484.60	11.1	484.79	478.00	18.9	41,599	0.05%
2022/12/05	11.8	493.34	8.6	493.32	489.00	3.2	41,283	0.01%
2022/12/02	16.4	493.57	7.1	494.08	492.50	9.3	41,276	0.02%
2022/12/01	27.5	502.92	22.1	502.39	498.50	5.3	41,382	0.01%
2022/11/30	3.3	485.25	11.1	489.08	490.00	-7.7	40,964	-0.02%
2022/11/29	14.5	478.29	15.4	478.14	487.00	-1	40,277	0.00%
2022/11/28	49.1	485.36	10.6	484.27	480.50	38.4	40,140	0.10%
2022/11/25	12.4	495.56	22.5	496.87	498.00	-10.2	40,144	-0.03%
2022/11/24	3.3	493.98	26.5	494.19	496.00	-23.2	40,134	-0.06%
2022/11/23	18.5	491.68	22.2	492.49	492.00	-3.7	40,081	-0.01%
2022/11/22	4.1	489.24	43.1	486.56	491.00	-39	39,966	-0.10%
2022/11/21	17.5	485.76	13.8	485.01	482.00	3.7	39,560	0.01%
2022/11/18	17.9	489.44	37	490.25	487.00	-19.2	39,221	-0.05%
2022/11/17	35.8	479.17	24.3	479.89	485.00	11.6	38,864	0.03%
2022/11/16	50.4	489.84	68	485.07	487.00	-17.6	38,432	-0.05%
2022/11/15	66.9	474.08	104.7	474.44	480.00	-37.8	37,352	-0.10%	大賣/
2022/11/14	12.2	445.71	26.1	446.43	445.00	-13.9	35,699	-0.04%
2022/11/11	23.1	439.68	122.6	439.89	441.50	-99.5	34,964	-0.28%	大賣/
2022/11/10	18.8	408.32	7.1	408.03	407.50	11.7	34,084	0.03%
2022/11/09	18	410.72	37.8	411.56	417.00	-19.8	33,896	-0.06%
2022/11/08	3.4	395.37	28.4	397.63	399.00	-25.1	33,380	-0.08%
2022/11/07	9.4	389.83	20.1	389.73	390.00	-10.6	33,175	-0.03%
2022/11/04	20.2	380.51	4.3	381.80	382.00	15.9	32,981	0.05%
2022/11/03	38.8	385.01	3	384.67	384.00	35.8	32,855	0.11%
2022/11/02	1.5	391.53	8.1	393.31	395.00	-6.6	32,546	-0.02%
2022/11/01	7.8	390.32	12	390.67	391.50	-4.2	32,493	-0.01%
2022/10/31	6.4	387.23	13.4	386.68	390.00	-7	32,349	-0.02%
2022/10/28	13.3	379.00	11.4	379.24	379.50	1.9	32,143	0.01%
2022/10/27	4.9	385.80	20.6	386.17	385.50	-15.7	31,934	-0.05%
2022/10/26	21.8	375.26	31	374.99	376.00	-9.2	31,837	-0.03%
2022/10/25	54.9	376.20	17.6	375.46	371.00	37.3	31,259	0.12%
2022/10/24	35.4	389.26	13.4	389.60	387.00	21.9	30,471	0.07%
2022/10/21	25.9	391.91	6.1	391.41	389.50	19.8	30,258	0.07%
2022/10/20	22.5	389.09	13.3	389.49	397.50	9.2	29,946	0.03%
2022/10/19	27.5	398.78	14.1	396.88	395.50	13.4	29,365	0.05%
2022/10/18	20.2	402.13	25.7	404.25	407.00	-5.5	28,847	-0.02%
2022/10/17	27.7	397.91	6.1	397.26	397.00	21.7	28,600	0.08%
2022/10/14	7.9	412.59	26.6	413.17	412.00	-18.7	28,282	-0.07%
2022/10/13	9.5	398.61	10.7	399.90	395.00	-1.1	27,964	0.00%
2022/10/12	42.1	397.77	13.8	398.64	397.50	28.3	27,663	0.10%
2022/10/11	93.1	406.23	16.5	404.43	401.50	76.7	27,423	0.28%
2022/10/07	7.4	441.66	4.2	438.03	438.00	3.3	26,691	0.01%
2022/10/06	2.5	449.45	6.9	449.31	451.00	-4.4	26,693	-0.02%
2022/10/05	2.6	445.60	31.2	446.96	445.00	-28.6	26,921	-0.11%
2022/10/04	9.9	429.23	8.4	429.32	429.00	1.5	26,530	0.01%
2022/10/03	20.6	418.78	2.5	421.50	417.00	18.1	26,223	0.07%
2022/09/30	25.9	424.33	5.7	424.41	422.00	20.2	26,254	0.08%
2022/09/29	26.8	437.03	11.1	437.04	435.00	15.7	26,253	0.06%
2022/09/28	22.2	440.86	23.7	440.53	438.00	-1.5	26,244	-0.01%
2022/09/27	2.6	447.75	2.5	448.46	448.00	0.1	26,506	0.00%
2022/09/26	18.6	446.09	18.5	446.22	446.50	0.1	26,962	0.00%
2022/09/23	29.1	458.13	5	457.60	455.00	24.1	27,451	0.09%
2022/09/22	11.9	461.30	10	461.95	464.50	1.9	27,727	0.01%
2022/09/21	12.3	471.69	1	472.50	471.00	11.3	27,741	0.04%
2022/09/20	3.4	471.82	7.1	472.35	476.50	-3.7	27,593	-0.01%
2022/09/19	9.8	469.68	0.1	470.00	467.00	9.8	27,894	0.03%
2022/09/16	15.4	470.12	12	470.58	472.00	3.4	28,073	0.01%
2022/09/15	15.7	477.87	2	478.00	476.50	13.7	28,147	0.05%
2022/09/14	24.7	479.65	1.4	478.79	480.00	23.3	28,278	0.08%
2022/09/13	10	491.90	2.2	493.99	493.00	7.8	28,455	0.03%
2022/09/12	2.7	487.87	9.2	488.94	486.50	-6.5	28,749	-0.02%
2022/09/08	7.2	473.92	4.1	474.25	475.00	3.1	29,113	0.01%
2022/09/07	26.8	475.13	7.1	472.61	472.50	19.7	29,096	0.07%
2022/09/06	1.7	489.87	5.4	489.09	489.00	-3.6	29,112	-0.01%
2022/09/05	3.8	486.81	1.1	486.00	486.00	2.7	29,439	0.01%
2022/09/02	17.5	486.78	3	485.50	485.00	14.5	29,720	0.05%
2022/09/01	19.7	492.85	2.1	490.84	490.50	17.7	29,578	0.06%
2022/08/31	4.8	495.15	19	499.84	505.00	-14.3	29,198	-0.05%
2022/08/30	13.9	497.35	2.2	498.86	496.00	11.7	28,856	0.04%
2022/08/29	16	497.43	7.4	499.45	498.50	8.6	28,778	0.03%
2022/08/26	10.2	513.00	1.2	513.87	512.00	9	28,629	0.03%
2022/08/25	1.2	508.99	4.3	506.93	508.00	-3.1	28,769	-0.01%
2022/08/24	10.3	505.00	4.5	505.21	503.00	5.8	29,098	0.02%
2022/08/23	9	503.85	1	503.00	504.00	8	30,061	0.03%
2022/08/22	15.6	511.22	0.2	511.00	510.00	15.4	30,315	0.05%
2022/08/19	5.3	519.43	2	520.50	519.00	3.3	30,432	0.01%
2022/08/18	6.3	520.32	4	520.00	520.00	2.2	30,670	0.01%
2022/08/17	4	525.00	20.9	526.09	527.00	-16.9	30,742	-0.06%
2022/08/16	1.3	524.00	7.5	524.15	525.00	-6.2	30,586	-0.02%
2022/08/15	5.6	521.47	7.2	520.87	523.00	-1.7	30,524	-0.01%
2022/08/12	1.3	515.85	8.5	516.23	517.00	-7.2	30,547	-0.02%
2022/08/11	3.3	511.09	17.4	512.68	514.00	-14.1	30,704	-0.05%
2022/08/10	17.8	500.82	5.1	501.59	500.00	12.7	30,818	0.04%
2022/08/09	12.7	506.33	6.1	509.03	510.00	6.6	30,879	0.02%
2022/08/08	4.8	511.81	2.1	512.98	512.00	2.7	30,879	0.01%
2022/08/05	4.3	513.38	36	512.30	516.00	-31.7	31,041	-0.10%
2022/08/04	2.1	498.98	5.3	499.85	500.00	-3.2	31,033	-0.01%
2022/08/03	5.1	496.02	24.2	497.50	501.00	-19.1	31,051	-0.06%
2022/08/02	31.3	491.59	16.1	490.76	492.00	15.2	31,285	0.05%
2022/08/01	11.2	502.91	1.1	501.00	504.00	10.1	31,013	0.03%
2022/07/29	5.2	507.94	9.5	508.63	509.00	-4.3	31,151	-0.01%
2022/07/28	9.1	505.06	15.1	505.46	501.00	-6	31,006	-0.02%
2022/07/27	2.1	493.15	6.1	499.45	502.00	-4	30,718	-0.01%
2022/07/26	3.1	494.05	6.2	494.20	495.00	-3.1	30,869	-0.01%
2022/07/25	10.3	500.70	6.9	499.62	499.50	3.4	31,179	0.01%
2022/07/22	6.1	502.31	24.6	502.58	503.00	-18.4	31,681	-0.06%
2022/07/21	2.7	497.48	7.1	498.23	501.00	-4.4	32,190	-0.01%
2022/07/20	22.4	497.60	26.1	496.91	495.00	-3.7	32,415	-0.01%
2022/07/19	9.6	488.51	8.1	489.15	491.00	1.5	32,545	0.00%
2022/07/18	27.8	494.29	23.2	493.72	495.50	4.6	32,701	0.01%
2022/07/15	9.3	483.13	24.9	487.42	492.50	-15.6	32,356	-0.05%
2022/07/14	9.6	472.70	387.4	467.57	475.00	-377.9	31,952	-1.18%	大賣/鉅額交易
2022/07/13	17.6	471.74	219.9	470.55	470.50	-202.3	31,697	-0.64%	大賣/鉅額交易
2022/07/12	17	451.72	113.1	454.80	449.50	-96.1	31,226	-0.31%	大賣/
2022/07/11	12.3	467.72	152	467.98	462.00	-139.7	31,311	-0.45%	大賣/鉅額交易
2022/07/08	19.4	465.62	115.4	466.78	467.00	-96	31,263	-0.31%	大賣/
2022/07/07	59.7	457.70	190.8	449.96	457.50	-131.1	31,229	-0.42%	大賣/鉅額交易
2022/07/06	20	442.62	155.2	440.38	435.50	-135.2	30,937	-0.44%	大賣/鉅額交易
2022/07/05	17	440.32	409.4	444.05	446.00	-392.4	30,873	-1.27%	大賣/鉅額交易
2022/07/04	98.4	444.95	62	444.86	440.00	36.5	30,506	0.12%
2022/07/01	49.7	461.23	62.3	461.12	453.50	-12.6	30,347	-0.04%
2022/06/30	39.7	479.69	12.3	480.69	476.00	27.4	29,946	0.09%
2022/06/29	8.4	494.10	7	497.86	491.00	1.4	29,671	0.00%
2022/06/28	5.3	497.44	10.1	497.55	497.50	-4.9	29,540	-0.02%
2022/06/27	9.5	501.43	255.5	499.23	498.50	-246	29,972	-0.82%	大賣/鉅額交易
2022/06/24	4.7	488.70	70	490.19	486.50	-65.3	29,589	-0.22%
2022/06/23	33.3	487.64	19.2	488.57	485.50	14.1	29,563	0.05%
2022/06/22	49.8	499.07	12.1	496.71	494.50	37.7	29,273	0.13%
2022/06/21	6.4	501.83	127.1	501.07	505.00	-120.7	29,091	-0.41%	大賣/鉅額交易
2022/06/20	50.1	497.47	28.3	498.37	498.00	21.8	28,969	0.08%
2022/06/17	48.9	501.22	12.1	500.81	501.00	36.8	28,737	0.13%
2022/06/16	25.8	509.43	80.1	509.07	508.00	-54.3	28,369	-0.19%
2022/06/15	23.6	509.92	4.8	510.17	509.00	18.8	28,692	0.07%
2022/06/14	34.7	510.20	6	511.17	513.00	28.7	29,113	0.10%
2022/06/13	124.7	516.52	3	516.01	516.00	121.6	29,231	0.42%	大買/鉅額交易
2022/06/10	41.8	530.88	5.5	532.45	530.00	36.3	29,915	0.12%
2022/06/09	27.2	538.09	2	541.00	541.00	25.2	30,121	0.08%
2022/06/08	2.1	543.95	9.1	541.78	544.00	-7.1	30,495	-0.02%
2022/06/07	14.3	534.37	2	534.00	535.00	12.3	30,939	0.04%
2022/06/06	24.4	540.65	14	540.50	540.00	10.4	31,482	0.03%
2022/06/02	10.7	541.76	10.1	542.70	540.00	0.7	32,503	0.00%
2022/06/01	51.8	550.54	6.5	551.02	549.00	45.3	33,586	0.13%
2022/05/31	6.1	542.53	44.4	556.53	560.00	-38.4	34,031	-0.11%
2022/05/30	3.2	539.09	42.9	542.63	547.00	-39.8	33,392	-0.12%
2022/05/27	14.1	526.85	20.4	526.68	530.00	-6.3	33,493	-0.02%
2022/05/26	19.2	517.41	3.2	514.13	514.00	15.9	34,140	0.05%
2022/05/25	2.2	522.53	5	525.01	524.00	-2.8	35,151	-0.01%
2022/05/24	24.2	527.57	16	525.31	520.00	8.2	36,006	0.02%
2022/05/23	20.3	530.68	7.1	531.44	528.00	13.2	36,242	0.04%
2022/05/20	10.9	528.33	11.2	529.16	530.00	-0.3	36,525	0.00%
2022/05/19	37.2	522.02	16	523.44	522.00	21.2	36,544	0.06%
2022/05/18	43.2	536.61	9.8	538.17	538.00	33.4	36,409	0.09%
2022/05/17	7.1	527.03	14.7	527.95	530.00	-7.6	36,201	-0.02%
2022/05/16	9.2	520.98	13.5	522.07	520.00	-4.4	36,213	-0.01%
2022/05/13	4.7	509.82	7.2	511.15	511.00	-2.5	36,226	-0.01%
2022/05/12	31.4	510.31	8.7	512.57	505.00	22.6	36,205	0.06%
2022/05/11	6.9	521.75	12.1	521.77	521.00	-5.2	36,111	-0.01%
2022/05/10	24.2	511.76	16	512.51	518.00	8.2	36,236	0.02%
2022/05/09	23.1	521.14	13.6	522.12	520.00	9.6	36,043	0.03%
2022/05/06	13.5	528.48	2	528.50	528.00	11.5	36,311	0.03%
2022/05/05	20.9	541.70	39.4	541.90	542.00	-18.5	36,719	-0.05%
2022/05/04	15.1	532.22	22.2	534.28	534.00	-7.1	36,878	-0.02%
2022/05/03	21	533.52	36.6	536.45	531.00	-15.6	37,474	-0.04%
2022/04/29	7.9	539.51	51	545.72	538.00	-43.1	37,822	-0.11%
2022/04/28	23.6	527.01	15.1	527.73	531.00	8.4	38,037	0.02%
2022/04/27	56	528.98	30.7	529.19	526.00	25.3	38,056	0.07%
2022/04/26	27.1	547.09	6.1	546.68	546.00	21	37,799	0.06%
2022/04/25	49.4	548.05	6	548.33	547.00	43.4	37,929	0.11%
2022/04/22	15.2	557.89	2	558.01	558.00	13.2	38,201	0.03%
2022/04/21	9.6	568.51	3.1	569.37	565.00	6.5	39,298	0.02%
2022/04/20	7.3	565.65	4.2	567.69	570.00	3.1	39,626	0.01%
2022/04/19	5.4	565.63	5.1	567.58	565.00	0.3	39,813	0.00%
2022/04/18	10.3	561.54	7.3	560.95	561.00	3	40,089	0.01%
2022/04/15	25.7	562.83	3.4	562.16	562.00	22.4	40,464	0.06%
2022/04/14	10.7	574.77	3.1	574.72	573.00	7.5	40,632	0.02%
2022/04/13	4.9	572.28	33.4	573.74	573.00	-28.5	41,201	-0.07%
2022/04/12	19.8	556.57	45	559.49	557.00	-25.2	41,763	-0.06%
2022/04/11	41.2	561.44	8.1	561.16	558.00	33.1	42,575	0.08%
2022/04/08	21.3	567.47	55.3	568.34	567.00	-33.9	43,114	-0.08%
2022/04/07	47.2	569.67	12	569.25	566.00	35.2	42,975	0.08%
2022/04/06	22.1	577.90	5	579.00	578.00	17.1	42,670	0.04%
2022/04/01	21.9	585.94	8	585.63	589.00	13.9	42,608	0.03%
2022/03/31	4.2	596.26	4	598.23	597.00	0.1	42,383	0.00%
2022/03/30	5.1	597.63	48.1	599.16	600.00	-43	42,190	-0.10%
2022/03/29	4.3	585.85	42.5	587.72	589.00	-38.2	41,780	-0.09%
2022/03/28	17.2	583.30	2	585.00	584.00	15.2	41,696	0.04%
2022/03/25	10.5	595.97	47.7	596.47	598.00	-37.2	41,541	-0.09%
2022/03/24	0.2	590.48	29.1	589.79	591.00	-28.9	41,462	-0.07%
2022/03/23	5.3	589.01	25.5	589.24	590.00	-20.2	41,530	-0.05%
2022/03/22	4.3	581.60	6	582.67	583.00	-1.7	41,462	0.00%
2022/03/21	8.8	585.95	30.5	586.80	586.00	-21.7	41,489	-0.05%
2022/03/18	5.5	579.13	63	579.44	581.00	-57.5	41,509	-0.14%
2022/03/17	11.6	580.32	40.5	578.44	582.00	-28.9	41,034	-0.07%
2022/03/16	33.5	558.18	9.2	557.14	558.00	24.3	40,193	0.06%
2022/03/15	87.6	559.59	4.1	558.30	558.00	83.4	39,654	0.21%
2022/03/14	17.5	574.42	34	575.50	572.00	-16.5	38,771	-0.04%
2022/03/11	33.6	577.35	35.1	577.88	575.00	-1.5	38,519	0.00%
2022/03/10	18.9	587.08	37	586.84	587.00	-18.1	38,267	-0.05%
2022/03/09	53.4	570.12	11.8	570.59	568.00	41.6	37,892	0.11%
2022/03/08	51.8	564.97	172.6	565.69	563.00	-120.7	37,776	-0.32%	大賣/鉅額交易
2022/03/07	101.6	578.10	42	577.38	576.00	59.5	36,818	0.16%	大買/
2022/03/04	86.3	595.65	4	595.25	595.00	82.3	36,413	0.23%
2022/03/03	16.8	603.09	3.4	603.01	602.00	13.4	35,872	0.04%
2022/03/02	26.8	602.03	3	602.00	601.00	23.8	35,752	0.07%
2022/03/01	36.3	605.14	8	607.50	604.00	28.3	35,275	0.08%
2022/02/25	70.9	605.01	18	604.33	604.00	52.8	34,503	0.15%
2022/02/24	75	611.96	17	610.54	604.00	57.9	33,345	0.17%
2022/02/23	16.6	625.26	3	625.00	625.00	13.6	32,459	0.04%
2022/02/22	34.3	626.59	12	626.17	627.00	22.3	32,519	0.07%
2022/02/21	19.4	633.93	4.7	634.50	632.00	14.7	32,286	0.05%
2022/02/18	16.7	637.44	0	0.00	637.00	16.7	32,218	0.05%
2022/02/17	4	642.75	9.1	642.36	645.00	-5.1	32,220	-0.02%
2022/02/16	6.1	643.71	9	644.78	646.00	-2.9	32,177	-0.01%
2022/02/15	11.6	635.25	40.1	635.90	633.00	-28.4	32,021	-0.09%
2022/02/14	27.9	637.38	2.2	638.64	637.00	25.7	31,963	0.08%
2022/02/11	18.1	644.62	11.3	647.99	650.00	6.8	31,766	0.02%
2022/02/10	11.2	641.71	116.1	643.53	649.00	-105	31,980	-0.33%	大賣/鉅額交易
2022/02/09	12.7	632.21	30.1	634.43	633.00	-17.4	31,733	-0.05%
2022/02/08	28.5	635.45	58	638.88	628.00	-29.5	31,787	-0.09%
2022/02/07	26.5	634.91	47.1	636.17	635.00	-20.6	31,425	-0.07%
2022/01/26	15.6	636.34	133.4	638.33	636.00	-117.8	30,649	-0.38%	大賣/鉅額交易
2022/01/25	45.3	640.94	23.3	640.97	641.00	22	30,403	0.07%
2022/01/24	17.5	646.40	93.3	646.31	653.00	-75.8	29,800	-0.25%
2022/01/21	30.1	641.32	14.2	642.93	641.00	15.9	29,444	0.05%
2022/01/20	26.9	650.50	59.2	649.57	651.00	-32.3	28,894	-0.11%
2022/01/19	13.2	654.66	52.1	654.56	654.00	-38.9	28,369	-0.14%
2022/01/18	44.3	672.28	19.5	665.66	662.00	24.8	28,030	0.09%
2022/01/17	72.3	682.32	61.6	682.88	683.00	10.7	27,585	0.04%
2022/01/14	90.1	669.95	140.7	668.54	672.00	-50.6	26,825	-0.19%	大賣/
2022/01/13	15.4	658.07	13.1	658.35	661.00	2.2	25,511	0.01%
2022/01/12	68.8	657.01	53	656.62	660.00	15.8	25,150	0.06%
2022/01/11	7.8	641.70	42.5	647.58	651.00	-34.7	24,793	-0.14%
2022/01/10	21.4	640.15	189.4	633.69	643.00	-167.9	24,559	-0.68%	大賣/鉅額交易
2022/01/07	29.3	636.93	43.2	635.12	634.00	-13.8	24,807	-0.06%
2022/01/06	58.5	639.51	10.6	641.11	644.00	47.9	24,402	0.20%
2022/01/05	66.9	657.73	37.2	652.11	650.00	29.7	23,830	0.12%
2022/01/04	50.8	651.82	174.3	650.83	656.00	-123.5	23,113	-0.53%	大賣/鉅額交易
2022/01/03	86.3	627.85	51.8	627.65	631.00	34.6	22,096	0.16%
2021/12/30	5.2	616.61	12.4	617.48	615.00	-7.1	21,411	-0.03%
2021/12/29	7.1	617.27	31.4	616.55	616.00	-24.4	21,625	-0.11%
2021/12/28	3.1	613.66	48.1	613.73	615.00	-45	21,780	-0.21%
2021/12/27	1.4	607.98	9	607.78	606.00	-7.6	21,565	-0.04%
2021/12/24	5.1	606.57	9.2	606.96	604.00	-4.1	21,905	-0.02%
2021/12/23	0	0.00	9	605.44	606.00	-9	22,229	-0.04%
2021/12/22	2	598.02	7.4	599.02	600.00	-5.4	22,772	-0.02%
2021/12/21	5.4	596.72	17	598.35	597.00	-11.6	22,887	-0.05%
2021/12/20	19.2	599.73	1	598.16	598.00	18.1	22,928	0.08%
2021/12/17	4.1	601.00	53	605.75	607.00	-48.9	22,850	-0.21%
2021/12/16	2	602.00	26	603.69	605.00	-24	22,810	-0.11%
2021/12/15	5.1	597.04	14	600.00	600.00	-8.9	23,123	-0.04%
2021/12/14	11	597.80	21.4	598.69	599.00	-10.5	23,438	-0.04%
2021/12/13	4.1	606.00	5	608.99	601.00	-0.9	23,437	0.00%
2021/12/10	4.1	604.73	22	605.86	605.00	-17.9	23,532	-0.08%
2021/12/09	7.1	605.62	12.1	607.16	608.00	-5	23,598	-0.02%
2021/12/08	12.2	607.91	26.6	610.25	602.00	-14.5	23,667	-0.06%
2021/12/07	16.8	600.75	10	603.20	607.00	6.7	23,591	0.03%
2021/12/06	12	602.00	14	606.78	600.00	-2	23,593	-0.01%
2021/12/03	10.2	609.00	1	610.91	608.00	9.2	23,830	0.04%
2021/12/02	3	610.00	66.6	612.01	615.00	-63.6	23,887	-0.27%
2021/12/01	10.1	595.14	302.4	598.65	600.00	-292.3	24,062	-1.21%	大賣/鉅額交易
2021/11/30	10.7	594.86	14.5	596.89	596.00	-3.8	24,563	-0.02%
2021/11/29	2.6	593.55	169	595.41	593.00	-166.5	23,931	-0.70%	大賣/鉅額交易
2021/11/26	27.7	595.25	76.3	599.67	596.00	-48.6	24,042	-0.20%
2021/11/25	3.7	603.88	1	605.00	603.00	2.7	24,477	0.01%
2021/11/24	16.7	605.96	60.1	610.36	603.00	-43.4	24,888	-0.17%
2021/11/23	6	613.00	14.3	612.84	612.00	-8.3	24,999	-0.03%
2021/11/22	6.6	615.91	5.3	615.99	615.00	1.3	25,405	0.00%
2021/11/19	11.1	617.99	53	619.23	618.00	-41.9	25,525	-0.16%
2021/11/18	2	609.50	75.9	610.87	613.00	-73.9	25,347	-0.29%
2021/11/17	3.5	610.00	39	615.00	610.00	-35.5	25,574	-0.14%
2021/11/16	3	609.67	46.5	610.19	610.00	-43.4	26,005	-0.17%
2021/11/15	0.1	607.00	14.4	609.10	608.00	-14.3	26,303	-0.05%
2021/11/12	8.1	604.28	64.5	610.08	604.00	-56.4	26,772	-0.21%
2021/11/11	8.3	602.27	27.2	605.40	606.00	-18.8	27,033	-0.07%
2021/11/10	4.3	609.56	58.1	610.54	612.00	-53.7	27,047	-0.20%
2021/11/09	2.5	612.85	97.5	612.30	611.00	-95	27,155	-0.35%
2021/11/08	11.5	600.78	65.9	600.80	602.00	-54.4	26,754	-0.20%
2021/11/05	4.1	598.98	71.7	598.42	600.00	-67.6	26,758	-0.25%
2021/11/04	6.3	587.87	18	589.56	587.00	-11.7	26,490	-0.04%
2021/11/03	1.5	593.15	41.5	596.66	592.00	-40	26,481	-0.15%
2021/11/02	4	591.25	35.2	593.93	592.00	-31.2	26,538	-0.12%
2021/11/01	8.1	590.51	7.2	592.25	590.00	0.9	26,537	0.00%
2021/10/29	16.1	590.50	13	590.62	590.00	3.1	26,607	0.01%
2021/10/28	12.3	594.00	5	596.20	595.00	7.3	26,557	0.03%
2021/10/27	5.1	596.04	54	597.24	599.00	-48.9	26,672	-0.18%
2021/10/26	4.1	593.76	43.1	597.28	599.00	-39	26,739	-0.15%
2021/10/25	13.1	592.38	10	594.50	593.00	3.1	26,792	0.01%
2021/10/22	6	596.50	8.2	599.79	600.00	-2.2	27,115	-0.01%
2021/10/21	7	599.86	23.4	601.92	596.00	-16.4	27,178	-0.06%
2021/10/20	10.2	601.82	3.3	602.14	598.00	6.9	27,268	0.03%
2021/10/19	3	595.67	31.4	598.71	600.00	-28.4	27,250	-0.10%
2021/10/18	21.6	598.14	13.2	600.51	590.00	8.4	27,394	0.03%
2021/10/15	4.2	598.46	147.8	594.67	600.00	-143.6	27,505	-0.52%	大賣/鉅額交易
2021/10/14	6.1	573.38	50.1	578.46	573.00	-44	26,875	-0.16%
2021/10/13	8.3	570.83	2	571.50	571.00	6.3	27,320	0.02%
2021/10/12	13.3	566.84	51.1	572.63	575.00	-37.8	27,970	-0.14%
2021/10/08	9.8	578.16	28.1	577.33	575.00	-18.3	27,894	-0.07%
2021/10/07	6.8	576.46	57.1	578.60	580.00	-50.3	28,229	-0.18%
2021/10/06	20	567.78	43.4	571.59	571.00	-23.4	28,639	-0.08%
2021/10/05	29.1	564.81	150.1	568.71	572.00	-121	28,619	-0.42%	大賣/鉅額交易
2021/10/04	13	571.06	39.3	571.92	572.00	-26.2	28,539	-0.09%
2021/10/01	40.9	573.14	25.1	573.13	574.00	15.8	28,542	0.06%
2021/09/30	24.3	580.41	5	581.60	580.00	19.3	28,214	0.07%
2021/09/29	54.3	579.31	16	579.63	580.00	38.3	27,922	0.14%
2021/09/28	26.2	593.97	7.1	594.45	594.00	19.1	27,582	0.07%
2021/09/27	25	596.04	14	600.29	602.00	11	27,608	0.04%
2021/09/24	17.7	592.09	8	595.00	598.00	9.7	27,588	0.04%
2021/09/23	12.6	589.65	8.1	589.39	588.00	4.6	27,724	0.02%
2021/09/22	71.8	585.97	14.2	586.37	586.00	57.6	27,840	0.21%
2021/09/17	47.5	602.44	18	605.39	600.00	29.4	27,413	0.11%
2021/09/16	44.7	602.72	6.1	601.98	600.00	38.5	27,048	0.14%
2021/09/15	18.5	609.11	33.1	609.91	607.00	-14.6	26,949	-0.05%
2021/09/14	5	613.40	14.4	614.28	613.00	-9.3	27,131	-0.03%
2021/09/13	22.2	615.86	7.2	615.14	615.00	15	27,354	0.05%
2021/09/10	9	620.33	44.4	618.80	622.00	-35.4	27,838	-0.13%
2021/09/09	12.3	614.23	9	616.78	619.00	3.3	28,111	0.01%
2021/09/08	119.9	619.96	55.4	618.09	619.00	64.5	28,180	0.23%	大買/
2021/09/07	128.9	627.01	14.1	629.75	623.00	114.8	27,980	0.41%	大買/鉅額交易
2021/09/06	96.5	625.40	75.3	628.07	631.00	21.1	27,971	0.08%
2021/09/03	25.4	618.38	63.8	618.07	620.00	-38.3	27,449	-0.14%
2021/09/02	63	610.71	6.2	611.72	607.00	56.8	27,066	0.21%
2021/09/01	23.2	610.31	30.6	612.80	613.00	-7.4	26,999	-0.03%
2021/08/31	44.5	603.23	30.9	604.78	614.00	13.6	26,721	0.05%
2021/08/30	26.4	600.41	71.2	601.41	605.00	-44.8	26,128	-0.17%
2021/08/27	24.1	595.59	60.9	595.42	599.00	-36.8	25,782	-0.14%
2021/08/26	35.3	594.59	49.5	596.09	594.00	-14.2	25,682	-0.06%
2021/08/25	8.5	580.65	15.3	580.94	585.00	-6.9	25,316	-0.03%
2021/08/24	28.6	573.54	11	573.64	572.00	17.6	25,155	0.07%
2021/08/23	37.3	567.45	177	565.12	566.00	-139.7	25,251	-0.55%	大賣/鉅額交易
2021/08/20	33.9	557.38	27.5	557.31	552.00	6.4	25,175	0.03%
2021/08/19	43.3	564.43	24	567.04	559.00	19.3	25,451	0.08%
2021/08/18	53.5	570.76	65	573.00	574.00	-11.5	25,116	-0.05%
2021/08/17	5.2	579.42	33	580.64	580.00	-27.8	24,938	-0.11%
2021/08/16	3.2	580.78	38	583.71	584.00	-34.8	24,674	-0.14%
2021/08/13	16.3	580.81	13.1	580.18	581.00	3.2	24,808	0.01%
2021/08/12	7	585.43	16.1	585.32	586.00	-9.1	24,928	-0.04%
2021/08/11	4.2	588.44	12.1	587.98	590.00	-7.9	25,152	-0.03%
2021/08/10	6	591.33	37	593.95	591.00	-31	25,546	-0.12%
2021/08/09	7.2	585.49	114.1	590.36	595.00	-106.9	26,196	-0.41%	大賣/鉅額交易
2021/08/06	6.2	590.52	8	591.50	591.00	-1.8	26,530	-0.01%
2021/08/05	2.1	594.00	3.7	595.80	596.00	-1.6	27,414	-0.01%
2021/08/04	5	595.20	18.8	596.59	596.00	-13.8	29,354	-0.05%
2021/08/03	1	590.99	18.3	592.81	594.00	-17.3	30,002	-0.06%
2021/08/02	1.2	586.17	118.2	586.47	590.00	-116.9	29,962	-0.39%	大賣/鉅額交易
2021/07/30	11.2	580.30	37	581.11	580.00	-25.8	30,038	-0.09%
2021/07/29	11.6	578.65	13.1	582.60	583.00	-1.5	30,233	-0.01%
2021/07/28	43.3	574.32	72.4	577.21	579.00	-29.1	30,333	-0.10%
2021/07/27	16.4	580.50	9	582.00	580.00	7.4	30,401	0.02%
2021/07/26	28.4	582.24	3.5	585.03	580.00	24.9	30,799	0.08%
2021/07/23	19.3	585.85	2.4	586.63	585.00	16.9	30,969	0.05%
2021/07/22	2	588.50	30.2	592.36	591.00	-28.2	31,114	-0.09%
2021/07/21	10.3	582.32	6.3	584.34	585.00	4.1	31,118	0.01%
2021/07/20	14.1	581.36	13.3	580.96	581.00	0.8	31,202	0.00%
2021/07/19	54.9	580.76	58.1	580.94	582.00	-3.2	31,407	-0.01%
2021/07/16	90.8	591.08	181.1	591.57	589.00	-90.3	31,294	-0.29%	大賣/
2021/07/15	51.3	612.30	18.8	611.83	614.00	32.5	30,968	0.10%
2021/07/14	170.9	613.44	30.9	612.12	613.00	139.9	31,179	0.45%	大買/鉅額交易
2021/07/13	7.1	603.24	43.8	604.83	607.00	-36.7	30,943	-0.12%
2021/07/12	17.4	593.36	43.3	594.44	593.00	-26	30,876	-0.08%
2021/07/09	32.4	581.91	3	581.33	584.00	29.4	30,911	0.10%
2021/07/08	9.3	588.69	2.7	590.11	588.00	6.5	30,928	0.02%
2021/07/07	13.3	591.77	9.5	592.47	594.00	3.8	31,008	0.01%
2021/07/06	10.2	591.02	25.1	591.88	592.00	-14.8	31,101	-0.05%
2021/07/05	3.2	590.57	4.2	594.24	591.00	-1	31,340	0.00%
2021/07/02	7.3	589.15	8.3	588.53	588.00	-1	31,258	0.00%
2021/07/01	6.2	592.18	54	594.28	593.00	-47.8	31,362	-0.15%
2021/06/30	6.1	597.98	20.6	597.61	595.00	-14.5	31,667	-0.05%
2021/06/29	3	593.66	29.1	594.54	595.00	-26.1	31,970	-0.08%
2021/06/28	9.4	586.93	2.2	588.00	590.00	7.1	32,137	0.02%
2021/06/25	5.1	594.38	6.7	594.62	591.00	-1.6	32,438	0.00%
2021/06/24	11.1	591.26	55.1	593.00	590.00	-44	32,754	-0.13%
2021/06/23	20.3	587.70	131.5	590.34	595.00	-111.2	33,092	-0.34%	大賣/鉅額交易
2021/06/22	14.5	580.92	21	582.62	578.00	-6.5	33,647	-0.02%
2021/06/21	64.3	585.84	16.1	590.31	583.00	48.2	34,968	0.14%
2021/06/18	6.3	604.12	6.2	603.98	603.00	0.1	34,720	0.00%
2021/06/17	23.1	599.96	14	605.43	606.00	9.1	34,743	0.03%
2021/06/16	5.4	606.19	20.2	606.20	605.00	-14.8	35,540	-0.04%
2021/06/15	13	608.46	26.4	607.78	609.00	-13.4	35,598	-0.04%
2021/06/11	12.1	601.90	15.4	601.97	602.00	-3.3	35,823	-0.01%
2021/06/10	3.1	595.26	137.7	595.16	599.00	-134.5	36,035	-0.37%	大賣/鉅額交易
2021/06/09	9.8	584.24	2	584.00	586.00	7.8	36,016	0.02%
2021/06/08	4	590.75	46	592.54	589.00	-42	36,234	-0.12%
2021/06/07	14.5	589.38	57.1	593.10	592.00	-42.6	36,918	-0.12%
2021/06/04	25	592.08	43.3	593.86	595.00	-18.2	37,301	-0.05%
2021/06/03	31.1	598.00	48.3	598.27	596.00	-17.2	38,183	-0.04%
2021/06/02	11.7	595.88	71.1	595.72	595.00	-59.4	38,551	-0.15%
2021/06/01	33	597.00	6.3	595.48	598.00	26.7	39,517	0.07%
2021/05/31	9.2	593.48	38.8	595.42	597.00	-29.6	40,346	-0.07%
2021/05/28	25.4	588.86	55.8	589.09	590.00	-30.4	40,639	-0.07%
2021/05/27	28.2	575.73	30	579.42	582.00	-1.8	41,053	0.00%
2021/05/26	3.2	583.33	29.2	584.34	585.00	-26.1	41,879	-0.06%
2021/05/25	5.7	579.52	118.5	580.57	583.00	-112.8	42,287	-0.27%	大賣/鉅額交易
2021/05/24	2.9	568.80	53.6	569.97	568.00	-50.7	42,837	-0.12%
2021/05/21	7.6	570.83	138.1	572.73	573.00	-130.5	43,410	-0.30%	大賣/鉅額交易
2021/05/20	15.8	563.48	6	563.67	567.00	9.8	43,561	0.02%
2021/05/19	11.7	567.97	48	569.37	567.00	-36.3	43,903	-0.08%
2021/05/18	41.3	566.32	90.6	567.10	572.00	-49.3	44,304	-0.11%
2021/05/17	29.8	547.38	41.2	547.70	549.00	-11.4	45,369	-0.03%
2021/05/14	23.1	556.83	35.8	556.35	557.00	-12.7	45,319	-0.03%
2021/05/13	69	554.91	70.2	553.81	547.00	-1.3	45,467	0.00%
2021/05/12	84.8	552.07	360	554.00	560.00	-275.3	45,166	-0.61%	大賣/鉅額交易
2021/05/11	51.1	574.59	66.4	573.66	571.00	-15.4	44,280	-0.03%
2021/05/10	43.5	590.69	36.2	591.46	589.00	7.3	44,416	0.02%
2021/05/07	8.3	598.24	19.6	597.44	599.00	-11.2	45,584	-0.02%
2021/05/06	16	583.69	5.4	584.86	587.00	10.6	46,722	0.02%
2021/05/05	17.3	586.35	34.1	592.55	585.00	-16.8	47,208	-0.04%
2021/05/04	15	587.10	9.9	588.04	591.00	5.1	48,387	0.01%
2021/05/03	34.3	590.49	4.7	591.07	588.00	29.6	49,264	0.06%
2021/04/29	12.5	601.37	5.3	606.33	600.00	7.2	50,651	0.01%
2021/04/28	27	603.08	12.2	601.13	602.00	14.8	51,603	0.03%
2021/04/27	17.1	606.47	81.3	608.12	610.00	-64.2	52,569	-0.12%
2021/04/26	5.5	605.92	20.6	607.54	610.00	-15	52,974	-0.03%
2021/04/23	13.6	596.59	75.1	598.64	602.00	-61.5	53,221	-0.12%
2021/04/22	19.2	594.82	45	593.96	591.00	-25.8	54,289	-0.05%
2021/04/21	50.3	594.80	66	594.97	592.00	-15.7	54,977	-0.03%
2021/04/20	22.4	598.42	114.2	599.13	602.00	-91.8	55,381	-0.17%	大賣/
2021/04/19	39.2	603.31	11.3	603.47	603.00	28	55,639	0.05%
2021/04/16	40.4	607.39	29.3	608.11	610.00	11.1	56,050	0.02%
2021/04/15	4.7	612.19	42.1	610.96	619.00	-37.4	56,233	-0.07%
2021/04/14	13.2	603.99	14.4	607.60	612.00	-1.2	56,528	0.00%
2021/04/13	23.7	605.11	3.5	610.62	605.00	20.2	56,911	0.04%
2021/04/12	16	608.15	20.9	609.22	605.00	-4.9	57,051	-0.01%
2021/04/09	13.5	610.44	10.8	613.35	610.00	2.7	57,321	0.00%
2021/04/08	11.7	607.79	11.4	609.90	613.00	0.3	57,365	0.00%
2021/04/07	4.6	609.32	8.3	610.21	610.00	-3.7	57,737	-0.01%
2021/04/06	6.4	611.39	33	611.34	610.00	-26.6	57,660	-0.05%
2021/04/01	12.3	596.10	46.1	599.80	602.00	-33.9	57,368	-0.06%
2021/03/31	16.9	590.29	4	591.50	587.00	12.9	56,856	0.02%
2021/03/30	18.6	595.49	6.1	595.69	597.00	12.5	56,461	0.02%
2021/03/29	4.2	599.44	17.5	598.25	599.00	-13.3	56,211	-0.02%
2021/03/26	31.1	589.38	17.9	588.54	590.00	13.2	55,953	0.02%
2021/03/25	44.1	574.24	37.2	572.97	575.00	6.9	55,920	0.01%
2021/03/24	117	577.63	37	578.16	576.00	80	55,457	0.14%	大買/
2021/03/23	19.3	597.54	14.1	599.38	594.00	5.1	54,309	0.01%
2021/03/22	18.9	590.79	53.3	593.82	593.00	-34.4	54,686	-0.06%
2021/03/19	40.2	592.79	4.1	593.03	591.00	36.1	54,782	0.07%
2021/03/18	2.5	603.90	2.5	605.06	602.00	0	54,107	0.00%
2021/03/17	32.9	606.46	7.1	606.85	604.00	25.8	54,378	0.05%
2021/03/16	7.2	610.63	11.2	610.84	613.00	-4	54,428	-0.01%
2021/03/15	15.2	610.61	9.4	610.95	611.00	5.8	54,533	0.01%
2021/03/12	10.5	613.16	9.5	612.79	614.00	1	54,756	0.00%
2021/03/11	36.3	606.71	26.8	607.54	609.00	9.6	54,940	0.02%
2021/03/10	14.9	596.42	41	596.05	597.00	-26.1	54,886	-0.05%
2021/03/09	66.4	589.27	42.1	590.36	595.00	24.3	54,812	0.04%
2021/03/08	25.6	603.25	17	602.06	598.00	8.6	54,509	0.02%
2021/03/05	70.2	594.03	34.7	597.49	601.00	35.5	54,407	0.07%
2021/03/04	99.4	604.64	41	605.95	601.00	58.4	55,072	0.11%
2021/03/03	27.8	609.88	16	610.88	622.00	11.8	54,495	0.02%
2021/03/02	46.6	615.45	119.2	616.07	609.00	-72.6	54,173	-0.13%	大賣/
2021/02/26	130.1	612.04	46.3	613.60	606.00	83.8	53,964	0.16%	大買/
2021/02/25	19.4	631.90	37.2	632.46	635.00	-17.8	52,692	-0.03%
2021/02/24	71.5	629.75	41.5	630.60	625.00	29.9	52,607	0.06%
2021/02/23	51	639.53	38.4	640.34	641.00	12.6	52,044	0.02%
2021/02/22	61.5	654.49	21	656.57	650.00	40.5	51,947	0.08%
2021/02/19	51.6	651.44	17.2	651.50	652.00	34.4	52,176	0.07%
2021/02/18	36.9	660.05	19	661.36	660.00	17.9	52,545	0.03%
2021/02/17	51	663.18	121.6	662.95	663.00	-70.5	53,026	-0.13%	大賣/
2021/02/05	51.5	634.59	139.2	637.72	632.00	-87.7	51,751	-0.17%	大賣/
2021/02/04	32.3	625.93	72.7	624.85	627.00	-40.3	51,532	-0.08%
2021/02/03	72.6	637.24	53.8	633.45	630.00	18.8	51,372	0.04%
2021/02/02	43.4	629.61	76.5	632.20	632.00	-33.1	51,141	-0.06%
2021/02/01	43.2	596.30	80.2	593.34	611.00	-37	50,489	-0.07%
2021/01/29	84.7	604.50	84.7	607.17	591.00	0	49,869	0.00%
2021/01/28	156.8	602.12	97.3	602.10	601.00	59.5	48,943	0.12%	大買/
2021/01/27	57.1	617.69	38.4	617.67	615.00	18.7	47,962	0.04%
2021/01/26	83.9	624.43	138.7	617.59	617.00	-54.8	47,470	-0.12%	大賣/
2021/01/25	126.1	634.03	104.6	634.39	633.00	21.5	46,362	0.05%	大買/大賣/
2021/01/22	169.1	656.74	115.2	658.08	649.00	53.9	45,606	0.12%	大買/大賣/
2021/01/21	102.4	659.98	59.3	666.38	673.00	43.1	44,212	0.10%	大買/
2021/01/20	80.4	641.77	84.4	639.69	647.00	-4	43,140	-0.01%
2021/01/19	102	620.33	40.8	621.84	627.00	61.3	42,109	0.15%	大買/
2021/01/18	24.1	603.42	24.1	602.43	607.00	0	41,518	0.00%
2021/01/15	75.6	612.29	90.8	612.70	601.00	-15.1	41,069	-0.04%
2021/01/14	71.4	593.04	25	593.20	592.00	46.4	39,930	0.12%
2021/01/13	76.2	599.11	25.9	598.59	605.00	50.3	39,145	0.13%
2021/01/12	51.8	587.78	21.1	589.30	591.00	30.7	38,521	0.08%
2021/01/11	40.1	577.73	25.2	578.01	584.00	14.9	38,259	0.04%
2021/01/08	96.4	576.37	79.2	577.51	580.00	17.2	38,224	0.05%
2021/01/07	103.5	564.00	38	560.89	565.00	65.5	38,028	0.17%	大買/
2021/01/06	30.7	549.14	232.4	553.35	549.00	-201.7	37,855	-0.53%	大賣/鉅額交易
2021/01/05	84.4	536.45	15	539.10	542.00	69.4	37,732	0.18%
2021/01/04	25.3	533.96	26.6	535.23	536.00	-1.3	38,236	0.00%
2020/12/31	55.9	527.53	39	527.03	530.00	16.9	38,602	0.04%
2020/12/30	55.3	515.72	60.3	518.06	525.00	-5	38,818	-0.01%
2020/12/29	39	513.59	5	515.00	515.00	34	38,642	0.09%
2020/12/28	28.6	510.84	28	512.57	515.00	0.6	38,859	0.00%
2020/12/25	23.6	510.90	4.6	513.35	511.00	19	38,996	0.05%
2020/12/24	49.3	509.13	15.3	509.11	510.00	34	39,326	0.09%
2020/12/23	58.3	508.22	8	507.75	509.00	50.3	39,646	0.13%
2020/12/22	77.7	511.29	32.2	509.27	509.00	45.5	39,989	0.11%
2020/12/21	72.5	512.30	6	515.15	516.00	66.5	40,943	0.16%
2020/12/18	7.2	508.32	25.1	508.81	510.00	-17.9	41,123	-0.04%
2020/12/17	86.7	510.65	16	511.88	508.00	70.7	41,059	0.17%
2020/12/16	19.1	513.16	16.2	512.15	512.00	2.9	41,077	0.01%
2020/12/15	23.1	507.57	5.3	506.68	504.00	17.8	41,083	0.04%
2020/12/14	21.6	509.90	2.1	510.54	508.00	19.5	41,120	0.05%
2020/12/11	35.4	509.15	42	508.64	516.00	-6.6	41,686	-0.02%
2020/12/10	51.7	511.90	25	511.08	512.00	26.7	41,575	0.06%
2020/12/09	38.4	521.60	4.5	521.68	520.00	33.9	41,518	0.08%
2020/12/08	49.5	519.66	81.2	513.00	524.00	-31.8	41,368	-0.08%
2020/12/07	23.7	509.87	32.5	509.67	514.00	-8.8	41,273	-0.02%
2020/12/04	30.2	503.25	36.6	501.08	503.00	-6.4	41,210	-0.02%
2020/12/03	15.9	497.72	13	497.46	497.00	2.9	40,753	0.01%
2020/12/02	29	498.13	38.8	497.37	499.00	-9.8	40,690	-0.02%
2020/12/01	26.3	486.90	24	486.13	490.00	2.2	40,613	0.01%
2020/11/30	141.7	488.13	21.1	488.61	480.50	120.5	40,578	0.30%	大買/鉅額交易
2020/11/27	31.2	489.92	3	488.52	489.00	28.2	39,162	0.07%
2020/11/26	15.2	490.32	2	489.50	489.00	13.2	39,236	0.03%
2020/11/25	53.3	489.61	2	490.25	487.00	51.3	40,109	0.13%
2020/11/24	66.6	493.63	34	495.26	492.00	32.6	40,365	0.08%
2020/11/23	57.2	495.53	17.6	495.23	496.50	39.6	40,657	0.10%
2020/11/20	48.5	487.50	75.4	487.25	488.00	-26.9	40,675	-0.07%
2020/11/19	33.5	491.91	10	493.15	490.00	23.5	40,736	0.06%
2020/11/18	66.6	492.40	34.1	490.85	497.00	32.6	40,806	0.08%
2020/11/17	70.5	490.80	104.6	500.58	485.50	-34.2	40,662	-0.08%	大賣/
2020/11/16	13.7	476.92	76.7	474.84	484.00	-63	40,705	-0.15%
2020/11/13	17.2	458.54	19.2	459.98	462.00	-2	39,864	0.00%
2020/11/12	21.5	459.59	41.2	462.00	458.00	-19.7	40,040	-0.05%
2020/11/11	22	453.36	19.1	455.30	457.00	2.9	39,939	0.01%
2020/11/10	56.6	451.34	13	452.19	451.00	43.6	39,717	0.11%
2020/11/09	45.8	457.73	30.3	458.26	458.50	15.5	39,875	0.04%
2020/11/06	4	451.51	13	453.65	452.50	-9	40,088	-0.02%
2020/11/05	18.1	449.61	15.1	448.93	451.00	3	40,159	0.01%
2020/11/04	26.5	449.72	113.1	447.67	450.00	-86.6	40,178	-0.22%	大賣/
2020/11/03	42.1	440.28	40.3	438.82	441.00	1.8	40,162	0.00%
2020/11/02	30	429.92	10.5	433.96	435.50	19.5	40,339	0.05%
2020/10/30	55.1	435.30	9.2	435.33	432.00	45.9	40,567	0.11%
2020/10/29	47.9	437.08	27.2	436.57	437.00	20.7	40,460	0.05%
2020/10/28	22.5	444.24	5	445.50	444.00	17.5	41,043	0.04%
2020/10/27	47.6	446.68	1	446.00	447.00	46.6	41,462	0.11%
2020/10/26	91.4	450.37	0	0.00	450.00	91.4	42,280	0.22%
2020/10/23	8.2	452.41	2	455.00	452.00	6.2	43,453	0.01%
2020/10/22	6	451.01	11	452.36	455.00	-5	45,906	-0.01%
2020/10/21	9	453.06	4	453.88	453.00	5	47,165	0.01%
2020/10/20	24.2	453.40	6	455.33	451.00	18.2	48,141	0.04%
2020/10/19	8	454.06	51.1	455.57	457.50	-43.1	48,474	-0.09%
2020/10/16	43.1	451.59	19.1	451.70	449.00	24	48,628	0.05%
2020/10/15	40	453.06	55	455.39	453.00	-15	48,917	-0.03%
2020/10/14	76.2	457.92	40	458.15	459.00	36.2	48,833	0.07%
2020/10/13	50.2	461.33	61.1	461.01	462.00	-10.9	49,248	-0.02%
2020/10/12	36	459.50	101	459.65	460.00	-65	49,622	-0.13%	大賣/
2020/10/08	40.1	450.77	62	451.60	453.00	-21.9	49,767	-0.04%
2020/10/07	26.3	442.91	17.1	442.33	443.00	9.3	49,781	0.02%
2020/10/06	2.1	437.86	21	439.83	439.50	-18.9	49,865	-0.04%
2020/10/05	21	433.43	8	436.81	432.50	13	50,282	0.03%
2020/09/30	1.1	434.00	4.2	433.52	433.00	-3.1	50,324	-0.01%
2020/09/29	7.1	430.66	6.1	432.33	431.00	1	50,380	0.00%
2020/09/28	6.2	427.73	4	428.88	431.50	2.2	50,826	0.00%
2020/09/25	38.1	425.18	13	424.23	424.00	25.1	51,210	0.05%
2020/09/24	110.1	424.90	17	424.59	423.00	93.1	51,452	0.18%	大買/
2020/09/23	47	434.22	45	434.31	433.50	2	50,700	0.00%
2020/09/22	45.2	437.94	22	438.25	437.00	23.2	50,432	0.05%
2020/09/21	36.4	443.42	6	445.58	440.00	30.4	50,647	0.06%
2020/09/18	38	445.91	6	446.83	444.00	32	50,933	0.06%
2020/09/17	46	450.55	10	451.10	448.50	36	50,962	0.07%
2020/09/16	40.1	459.05	112	458.78	458.00	-72	50,951	-0.14%	大賣/
2020/09/15	25.1	445.86	19.1	444.37	445.00	6	50,504	0.01%
2020/09/14	1.2	440.25	20	439.90	441.00	-18.8	50,656	-0.04%
2020/09/11	1.3	433.80	12.1	435.38	436.50	-10.8	50,490	-0.02%
2020/09/10	7	431.64	59	432.62	435.00	-52	50,494	-0.10%
2020/09/09	40.1	424.47	7.3	425.14	427.00	32.7	50,519	0.06%
2020/09/08	3	429.67	11	430.41	431.00	-8	50,694	-0.02%
2020/09/07	38.1	427.97	4	430.25	426.00	34.1	51,064	0.07%
2020/09/04	45.1	429.86	2.2	431.23	429.00	42.9	51,367	0.08%
2020/09/03	24	436.06	38.9	438.08	436.00	-14.9	51,266	-0.03%
2020/09/02	54	432.97	6	438.00	433.00	48	51,290	0.09%
2020/09/01	4.1	431.38	53.3	431.65	435.00	-49.1	51,547	-0.10%
2020/08/31	130.2	429.23	6	437.50	426.50	124.2	51,639	0.24%	大買/鉅額交易
2020/08/28	151	436.45	16	437.16	435.00	135	51,059	0.26%	大買/鉅額交易
2020/08/27	109	446.79	31	449.69	444.00	78	51,199	0.15%	大買/
2020/08/26	53.5	438.05	41.2	438.80	442.00	12.3	50,729	0.02%
2020/08/25	46	434.25	25	434.28	434.50	21	50,673	0.04%
2020/08/24	53	427.62	28	431.14	428.00	25	51,403	0.05%
2020/08/21	19	424.47	33	422.85	424.50	-14	51,070	-0.03%
2020/08/20	88.2	414.90	36	417.97	415.00	52.2	50,767	0.10%
2020/08/19	25.1	431.45	1	432.50	427.50	24.1	50,082	0.05%
2020/08/18	28	436.60	30.6	437.69	433.00	-2.6	50,005	-0.01%
2020/08/17	4	430.13	20	431.55	435.00	-16	49,980	-0.03%
2020/08/14	9	424.83	6	425.50	427.00	3	49,928	0.01%
2020/08/13	6.1	426.88	40	427.48	429.00	-33.9	50,082	-0.07%
2020/08/12	75.2	421.59	48	421.76	419.00	27.2	50,197	0.05%
2020/08/11	14	430.79	5	432.40	429.00	9	50,744	0.02%
2020/08/10	16.2	430.71	45.9	435.23	435.50	-29.7	50,878	-0.06%
2020/08/07	52.5	430.39	8.1	431.85	433.00	44.4	50,848	0.09%
2020/08/06	17.6	434.09	11	435.09	435.00	6.6	50,674	0.01%
2020/08/05	24.2	428.42	20	429.68	429.00	4.2	50,858	0.01%
2020/08/04	25.5	422.00	34	422.99	425.50	-8.5	50,551	-0.02%
2020/08/03	117.1	418.82	24.1	417.71	416.00	93	50,403	0.18%	大買/
2020/07/31	43	426.99	5	429.10	425.50	38	49,593	0.08%
2020/07/30	15.9	433.62	49	435.36	434.00	-33.1	49,333	-0.07%
2020/07/29	87.1	425.26	53.2	425.83	422.00	33.8	48,572	0.07%
2020/07/28	166.8	442.78	107	452.01	435.00	59.7	48,340	0.12%	大買/大賣/
2020/07/27	50.5	421.75	58	422.24	424.50	-7.5	46,492	-0.02%
2020/07/24	23.1	390.42	32.1	388.85	386.00	-9	45,576	-0.02%
2020/07/23	31.3	380.92	32.1	380.90	381.50	-0.8	44,756	0.00%
2020/07/22	30	383.03	15	382.37	384.00	15	44,645	0.03%
2020/07/21	24	380.40	80	381.13	383.00	-56	44,350	-0.13%
2020/07/20	17.1	367.73	17	366.38	366.00	0.1	43,940	0.00%
2020/07/17	80	365.16	39	365.21	367.00	41	43,931	0.09%
2020/07/16	29	356.55	69	358.22	357.50	-40	43,861	-0.09%
2020/07/15	33.1	367.19	15	365.57	363.00	18.1	43,415	0.04%
2020/07/14	12.2	358.94	27	357.82	363.50	-14.9	44,130	-0.03%
2020/07/13	16	352.66	41	351.87	354.50	-25	43,900	-0.06%
2020/07/10	30	350.67	62	349.53	348.50	-32	44,021	-0.07%
2020/07/09	16.1	344.66	37	344.96	345.00	-21	43,822	-0.05%
2020/07/08	40	340.63	20	341.08	341.00	20	43,601	0.05%
2020/07/07	45.9	342.14	82.5	340.57	338.50	-36.6	43,544	-0.08%
2020/07/06	18.3	334.71	55	335.30	338.00	-36.7	43,022	-0.09%
2020/07/03	35	326.76	51	328.72	329.50	-16	42,699	-0.04%
2020/07/02	25	320.14	21.2	321.01	322.00	3.8	42,624	0.01%
2020/07/01	15	315.33	12	316.63	317.50	3	42,988	0.01%
2020/06/30	41	312.11	3	313.00	313.00	38	43,237	0.09%
2020/06/29	41	311.89	11	311.55	312.00	30	43,234	0.07%
2020/06/24	16.5	317.86	10	318.90	317.50	6.5	43,110	0.02%
2020/06/23	3	314.17	9	314.61	315.00	-6	43,353	-0.01%
2020/06/22	22.1	313.39	20	314.73	312.00	2.1	43,544	0.00%
2020/06/19	23	312.80	6.7	313.49	314.50	16.3	44,245	0.04%
2020/06/18	8.4	313.51	8	313.88	314.50	0.4	44,808	0.00%
2020/06/17	8.1	314.96	2	314.75	315.00	6.1	45,596	0.01%
2020/06/16	5	315.20	14	315.46	315.00	-9	47,647	-0.02%
2020/06/15	45.2	312.09	16	311.22	309.50	29.2	49,714	0.06%
2020/06/12	26	314.92	31.5	315.25	316.00	-5.5	50,819	-0.01%
2020/06/11	31	322.56	22	323.79	320.50	9	52,072	0.02%
2020/06/10	8	321.63	31.1	322.42	322.50	-23.1	52,966	-0.04%
2020/06/09	30	316.48	14	316.61	319.00	16	54,797	0.03%
2020/06/08	29	317.67	39	316.35	318.00	-10	56,080	-0.02%
2020/06/05	14	309.17	24	309.17	311.50	-10	56,277	-0.02%
2020/06/04	5.2	305.22	50	305.17	306.00	-44.9	56,760	-0.08%
2020/06/03	15	299.97	24	299.65	301.00	-9	57,448	-0.02%
2020/06/02	3.1	296.35	6	296.67	296.50	-2.9	57,219	-0.01%
2020/06/01	6	294.58	94	295.07	295.50	-88	57,437	-0.15%
2020/05/29	14	291.04	1	291.50	292.00	13	57,556	0.02%
2020/05/28	21.1	295.10	7	295.93	294.00	14.1	57,055	0.02%
2020/05/27	13	296.96	8	296.38	296.50	5	57,910	0.01%
2020/05/26	1.1	296.00	125	296.30	295.50	-124	58,540	-0.21%	大賣/鉅額交易
2020/05/25	15	290.83	27	292.50	292.00	-12	58,984	-0.02%
2020/05/22	49	292.04	8	292.38	292.00	41	59,140	0.07%
2020/05/21	3	296.50	65	297.36	297.50	-62	59,165	-0.10%
2020/05/20	7.3	292.85	100	293.17	294.00	-92.7	59,029	-0.16%
2020/05/19	25	292.40	95.4	291.56	291.50	-70.4	58,934	-0.12%
2020/05/18	92	291.57	30	291.87	290.00	62	58,727	0.11%
2020/05/15	10	297.70	43	297.51	298.00	-33	58,342	-0.06%
2020/05/14	23.1	293.44	13	293.58	293.00	10.1	57,899	0.02%
2020/05/13	22.1	293.66	7	295.79	297.00	15.1	57,612	0.03%
2020/05/12	28	296.43	3	295.67	295.00	25	57,555	0.04%
2020/05/11	11	300.09	14	300.64	301.00	-3	57,315	-0.01%
2020/05/08	20	298.20	27	298.65	297.50	-7	57,295	-0.01%
2020/05/07	9	296.83	35	298.01	297.50	-26	57,269	-0.05%
2020/05/06	26.7	293.46	7	295.43	296.00	19.7	57,288	0.03%
2020/05/05	29.1	296.07	5	297.00	295.50	24.1	57,205	0.04%
2020/05/04	80.1	295.57	1	295.50	295.00	79.1	57,424	0.14%
2020/04/30	11	303.86	49	303.86	304.50	-38	57,096	-0.07%
2020/04/29	13.2	299.47	38	299.91	299.00	-24.8	57,168	-0.04%
2020/04/28	20	295.15	3	295.50	296.50	17	57,474	0.03%
2020/04/27	3	297.33	12	298.00	298.00	-9	58,939	-0.02%
2020/04/24	24.3	294.62	1	294.00	294.00	23.3	58,841	0.04%
2020/04/23	18	296.53	4	299.00	295.50	14	59,274	0.02%
2020/04/22	16	291.41	5	292.60	294.00	11	59,536	0.02%
2020/04/21	66.3	297.60	13	295.65	295.00	53.3	59,623	0.09%
2020/04/20	28	306.00	42.3	304.45	304.00	-14.3	59,103	-0.02%
2020/04/17	25.2	304.34	67	303.89	306.50	-41.8	58,925	-0.07%
2020/04/16	20	286.78	3	287.83	286.50	17	57,438	0.03%
2020/04/15	25.2	287.51	4	286.88	287.50	21.2	57,166	0.04%
2020/04/14	44.1	284.30	20	284.50	285.00	24.1	56,872	0.04%
2020/04/13	12	279.63	5	280.50	278.50	7	56,906	0.01%
2020/04/10	11.3	279.96	5	280.40	279.50	6.3	57,291	0.01%
2020/04/09	10	284.25	11	285.23	283.00	-1	57,534	0.00%
2020/04/08	7	284.79	14	284.64	285.00	-7	57,603	-0.01%
2020/04/07	19	282.58	27	282.43	283.00	-8	57,355	-0.01%
2020/04/06	11	272.00	14	273.86	275.50	-3	56,901	-0.01%
2020/04/01	10	273.60	6	273.58	271.50	4	56,240	0.01%
2020/03/31	7	272.21	29	272.86	274.00	-22	55,690	-0.04%
2020/03/30	15	266.23	15	264.50	267.50	0	55,081	0.00%
2020/03/27	47.1	280.37	29	283.36	273.00	18.1	54,487	0.03%
2020/03/26	9.1	278.68	43	278.98	280.00	-33.9	53,785	-0.06%
2020/03/25	30.1	278.03	26	278.15	277.00	4.1	54,341	0.01%
2020/03/24	15	270.50	40	270.38	267.50	-25	53,932	-0.05%
2020/03/23	30	257.12	13	259.04	255.00	17	53,228	0.03%
2020/03/20	42.4	261.25	95.1	265.20	270.00	-52.7	52,635	-0.10%
2020/03/19	108.8	245.89	50.3	247.95	248.00	58.5	50,567	0.12%	大買/
2020/03/18	78.3	266.18	40	265.28	260.00	38.3	48,859	0.08%
2020/03/17	75.6	269.01	85	268.30	268.00	-9.4	47,783	-0.02%
2020/03/16	78.4	282.37	39	281.32	276.50	39.4	46,285	0.09%
2020/03/13	84.8	279.59	52	283.79	290.00	32.8	44,900	0.07%
2020/03/12	66.5	293.61	25	293.34	294.00	41.5	42,791	0.10%
2020/03/11	75.2	307.78	8	305.81	302.00	67.2	41,198	0.16%
2020/03/10	55.6	303.56	318	305.11	307.00	-262.4	40,739	-0.64%	大賣/鉅額交易
2020/03/09	72.1	307.17	18	306.92	305.50	54.1	39,966	0.14%
2020/03/06	59.1	317.33	0	0.00	315.00	59.1	38,915	0.15%
2020/03/05	9	324.44	7	323.93	323.00	2	38,459	0.01%
2020/03/04	14	317.00	166	321.22	320.50	-152	38,344	-0.40%	大賣/鉅額交易
2020/03/03	10	317.75	27.2	317.52	317.50	-17.2	37,946	-0.05%
2020/03/02	28	310.00	9	311.94	311.00	19	37,427	0.05%
2020/02/27	27	316.94	12	316.67	316.00	15	37,785	0.04%
2020/02/26	23	317.67	9	319.89	318.50	14	37,092	0.04%
2020/02/25	5	321.20	16	321.59	322.00	-11	36,497	-0.03%
2020/02/24	33.2	320.35	1	320.00	320.00	32.2	36,363	0.09%
2020/02/21	13	324.92	38	324.76	325.00	-25	36,043	-0.07%
2020/02/20	11	326.55	31	325.94	325.50	-20	36,190	-0.06%
2020/02/19	41	323.15	746	323.79	326.50	-705	36,052	-1.96%	大賣/鉅額交易
2020/02/18	75	324.53	2	326.00	322.00	73	35,887	0.20%
2020/02/17	26.1	332.35	25	331.40	331.50	1.1	35,121	0.00%
2020/02/14	7	335.79	13.2	336.42	335.00	-6.2	35,159	-0.02%
2020/02/13	3.6	336.69	7	336.21	335.00	-3.4	35,169	-0.01%
2020/02/12	23	334.61	11	335.18	335.00	12	35,375	0.03%
2020/02/11	11	331.64	14	331.04	331.50	-3	35,176	-0.01%
2020/02/10	12	324.38	499	323.17	327.50	-487	35,189	-1.38%	大賣/鉅額交易
2020/02/07	7	327.71	1	326.60	328.00	6	35,047	0.02%
2020/02/06	11	329.45	20	330.13	332.50	-9	35,103	-0.03%
2020/02/05	8	326.13	9	327.28	327.50	-1	35,363	0.00%
2020/02/04	5	322.20	30	324.70	325.00	-25	35,255	-0.07%
2020/02/03	38.4	315.32	395	315.44	315.00	-356.6	35,073	-1.02%	大賣/鉅額交易
2020/01/31	14	320.68	23	321.22	320.00	-9	34,623	-0.03%
2020/01/30	69	321.68	77	320.14	316.50	-8	34,194	-0.02%
2020/01/20	42.1	333.63	1	334.00	333.00	41.1	32,441	0.13%
2020/01/17	35	333.66	5	333.00	333.00	30	32,276	0.09%
2020/01/16	96.6	332.08	5	334.80	334.50	91.6	31,895	0.29%
2020/01/15	62	341.96	9	339.78	340.00	53	31,453	0.17%
2020/01/14	4	345.13	24	345.44	346.00	-20	31,096	-0.06%
2020/01/13	9	339.89	14	341.29	341.50	-5	31,170	-0.02%
2020/01/10	32	336.89	5	338.50	339.50	27	31,411	0.09%
2020/01/09	1	337.00	31	336.19	337.50	-30	31,631	-0.09%
2020/01/08	11	329.05	16	330.66	329.50	-5	31,778	-0.02%
2020/01/07	138	329.64	8	329.38	329.50	130	31,785	0.41%	大買/鉅額交易
2020/01/06	35	332.63	2	333.25	332.00	33	31,715	0.10%
2020/01/03	127	339.10	12	343.04	339.50	115	31,540	0.36%	大買/鉅額交易
2020/01/02	2	337.25	15	337.27	339.00	-13	31,430	-0.04%
2019/12/31	56	331.71	16	331.50	331.00	40	31,193	0.13%
2019/12/30	283	336.87	4	339.00	334.50	279	31,399	0.89%	大買/鉅額交易
2019/12/27	3	336.83	8	337.44	338.00	-5	31,572	-0.02%
2019/12/26	173	332.99	1	333.00	333.00	172	31,782	0.54%	大買/鉅額交易
2019/12/25	39	331.97	0	0.00	333.00	39	32,786	0.12%
2019/12/24	3	333.33	1	333.50	332.00	2	33,269	0.01%
2019/12/23	6	330.75	9	331.28	334.00	-3	33,544	-0.01%
2019/12/20	93.4	331.28	14	330.32	329.00	79.4	33,452	0.24%
2019/12/19	205	338.94	4	337.63	335.00	201	32,420	0.62%	大買/鉅額交易
2019/12/18	119	341.75	3	343.50	344.50	116	31,724	0.37%	大買/鉅額交易
2019/12/17	21	340.98	22.8	341.57	345.00	-1.8	31,795	-0.01%
2019/12/16	42.2	336.53	6	336.58	336.00	36.2	31,536	0.11%
2019/12/13	32.1	340.23	65.1	341.33	339.00	-33	31,772	-0.10%
2019/12/12	7	331.07	36	328.97	331.50	-29	31,264	-0.09%
2019/12/11	5.1	316.55	5	317.50	319.00	0.1	30,929	0.00%
2019/12/10	152	313.56	2	313.50	313.50	150	30,843	0.49%	大買/鉅額交易
2019/12/09	40	315.39	7	315.64	316.00	33	31,103	0.11%
2019/12/06	3	313.33	11	313.95	313.00	-8	31,204	-0.03%
2019/12/05	7.4	310.51	45	310.90	312.00	-37.6	31,196	-0.12%
2019/12/04	81.1	304.51	1	304.00	306.00	80.1	31,045	0.26%
2019/12/03	86	305.09	1	306.50	307.00	85	31,433	0.27%
2019/12/02	349	307.19	99	307.49	307.50	250	31,397	0.80%	大買/鉅額交易
2019/11/29	171.1	307.58	16	305.91	305.00	155.1	31,426	0.49%	大買/鉅額交易
2019/11/28	3.1	309.21	10.1	309.01	309.50	-7	31,154	-0.02%
2019/11/27	8.1	310.01	8	309.94	311.00	0.1	31,422	0.00%
2019/11/26	153.3	307.10	0	0.00	307.00	153.3	31,441	0.49%	大買/鉅額交易
2019/11/25	134	308.40	3	309.00	307.00	131	30,007	0.44%	大買/鉅額交易
2019/11/22	6	308.58	2	309.25	309.00	4	30,519	0.01%
2019/11/21	159	309.06	6	309.92	311.00	153	30,634	0.50%	大買/鉅額交易
2019/11/20	92.1	312.96	7	313.00	313.50	85.1	30,402	0.28%
2019/11/19	24.1	312.71	4.1	314.51	315.00	20	30,394	0.07%
2019/11/18	1.1	309.10	7	310.50	311.00	-6	30,206	-0.02%
2019/11/15	125.1	305.20	9	306.11	307.00	116.1	30,227	0.38%	大買/鉅額交易
2019/11/14	140	302.42	1	303.00	303.50	139	30,148	0.46%	大買/鉅額交易
2019/11/13	1	301.50	45.1	302.97	304.00	-44.1	30,309	-0.15%
2019/11/12	15	302.70	4	303.75	305.00	11	30,466	0.04%
2019/11/11	95.8	301.94	26	303.21	301.00	69.8	30,761	0.23%
2019/11/08	142.2	306.39	6.2	306.02	305.50	136	30,561	0.45%	大買/鉅額交易
2019/11/07	203.1	308.31	7.1	308.16	309.00	196	30,497	0.64%	大買/鉅額交易
2019/11/06	234.1	308.54	14	309.32	311.00	220.1	30,521	0.72%	大買/鉅額交易
2019/11/05	117	308.08	10	309.70	310.50	107	30,643	0.35%	大買/鉅額交易
2019/11/04	121.1	303.83	35.5	304.27	307.00	85.6	31,085	0.28%	大買/
2019/11/01	62	297.05	23	297.87	299.00	39	31,197	0.13%
2019/10/31	24.1	300.29	18	299.78	298.50	6.1	31,595	0.02%
2019/10/30	511.6	297.18	2	299.25	299.50	509.6	31,413	1.62%	大買/鉅額交易
2019/10/29	152.1	296.83	17.8	297.21	298.50	134.3	31,401	0.43%	大買/鉅額交易
2019/10/28	165	294.44	5.1	294.61	294.50	159.9	31,168	0.51%	大買/鉅額交易
2019/10/25	75	293.25	2.1	293.29	293.50	72.9	31,126	0.23%
2019/10/24	119.5	291.54	2	292.50	293.00	117.5	31,088	0.38%	大買/鉅額交易
2019/10/23	123	292.00	2	292.50	293.00	121	31,111	0.39%	大買/鉅額交易
2019/10/22	38	292.01	5	292.70	294.00	33	31,029	0.11%
2019/10/21	69	290.08	15.1	290.50	290.00	53.9	31,083	0.17%
2019/10/18	61.1	292.05	16	292.09	293.00	45.1	31,031	0.15%
2019/10/17	65.3	293.27	11	292.73	293.50	54.3	31,275	0.17%
2019/10/16	79	294.44	1	294.00	296.50	78	30,951	0.25%
2019/10/15	56	294.25	25	294.24	293.50	31	30,706	0.10%
2019/10/14	27	290.67	19.1	290.37	290.00	7.9	30,429	0.03%
2019/10/09	18	283.39	12	284.21	282.00	6	30,147	0.02%
2019/10/08	11.6	284.48	22	284.18	286.50	-10.5	29,959	-0.03%
2019/10/07	14.1	278.46	11	278.64	278.00	3.1	29,891	0.01%
2019/10/04	11	277.27	5	277.00	276.50	6	29,996	0.02%
2019/10/03	60	275.32	3.2	276.53	276.50	56.9	29,684	0.19%
2019/10/02	6.2	279.42	6.1	280.40	279.50	0.1	29,616	0.00%
2019/10/01	13	278.85	30	278.12	280.00	-17	29,510	-0.06%
2019/09/27	23.9	271.16	41	271.70	272.00	-17.1	28,606	-0.06%
2019/09/26	4	267.75	4	269.00	268.00	0	28,410	0.00%
2019/09/25	2	262.75	7	264.71	266.00	-5	28,314	-0.02%
2019/09/24	6	263.92	5	265.00	265.00	1	29,068	0.00%
2019/09/23	2	263.25	0	0.00	264.00	2	29,096	0.01%
2019/09/20	5.3	264.97	1	264.00	264.00	4.3	29,578	0.01%
2019/09/19	14.1	265.74	4	265.88	265.00	10.1	29,307	0.03%
2019/09/18	5	268.40	13	268.35	267.00	-8	29,362	-0.03%
2019/09/16	8	262.81	23	263.09	265.50	-15	29,849	-0.05%
2019/09/12	12	262.54	3.8	263.94	262.50	8.2	29,936	0.03%
2019/09/11	10	262.00	2.3	263.00	263.00	7.7	30,339	0.03%
2019/09/10	25	261.84	0	0.00	261.50	25	30,212	0.08%
2019/09/09	4	264.50	21	264.76	265.00	-17	30,573	-0.06%
2019/09/06	2	263.25	10	263.95	263.50	-8	30,818	-0.03%
2019/09/05	2	261.75	48	262.67	263.00	-46	30,945	-0.15%
2019/09/04	12	256.50	9	257.17	257.50	3	30,627	0.01%
2019/09/03	6	254.25	1	257.50	254.00	5	30,784	0.02%
2019/09/02	4	257.50	1	257.00	257.50	3	30,944	0.01%
2019/08/30	6.1	256.77	27	257.24	259.00	-20.9	31,277	-0.07%
2019/08/29	0	0.00	8	252.25	254.00	-8	31,177	-0.03%
2019/08/28	4	252.50	1	252.00	252.00	3	31,257	0.01%
2019/08/27	6	249.67	0	0.00	250.00	6	31,523	0.02%
2019/08/26	14	249.25	2	249.25	248.50	12	31,453	0.04%
2019/08/23	11	253.64	5	254.00	254.00	6	31,400	0.02%
2019/08/22	6	255.75	24	257.00	254.00	-18	31,606	-0.06%
2019/08/21	2	255.00	0	0.00	254.50	2	32,828	0.01%
2019/08/20	4	253.50	18	253.89	254.50	-14	33,082	-0.04%
2019/08/19	2	252.00	3	252.67	252.00	-1	33,349	0.00%
2019/08/16	1	250.00	15	251.37	250.00	-14	33,926	-0.04%
2019/08/15	11	247.36	1	246.50	248.00	10	34,080	0.03%
2019/08/14	15	251.27	14	252.18	249.50	1	34,953	0.00%
2019/08/13	7	247.64	5	247.90	246.50	2	35,018	0.01%
2019/08/12	6	251.58	0	0.00	251.00	6	35,277	0.02%
2019/08/08	0	0.00	15	252.47	253.50	-15	35,408	-0.04%
2019/08/07	23	248.35	1	248.00	248.00	22	35,527	0.06%
2019/08/06	16	242.78	9	243.22	248.50	7	35,787	0.02%
2019/08/05	17	247.62	0	0.00	246.50	17	35,281	0.05%
2019/08/02	31	251.44	3	251.33	251.50	28	34,733	0.08%
2019/08/01	24.1	256.58	3	257.17	256.50	21.1	34,392	0.06%
2019/07/31	4	258.75	2	258.00	259.50	2	34,318	0.01%
2019/07/30	3	260.17	2	261.75	260.00	1	34,219	0.00%
2019/07/29	28	261.93	3	261.50	261.00	25	34,388	0.07%
2019/07/26	19.2	261.84	3	261.67	261.00	16.2	34,594	0.05%
2019/07/25	330	263.18	14	262.93	265.00	316	34,705	0.91%	大買/鉅額交易
2019/07/24	18.1	264.69	5	264.60	265.00	13.1	34,761	0.04%
2019/07/23	379	263.89	10	263.70	264.00	369	34,884	1.06%	大買/鉅額交易
2019/07/22	69.1	262.54	25	262.98	264.00	44.1	35,188	0.13%
2019/07/19	20	259.53	25	260.42	259.00	-5	35,203	-0.01%
2019/07/18	5	254.00	9	253.44	254.00	-4	34,649	-0.01%
2019/07/17	10.2	253.00	7	253.43	252.00	3.2	34,724	0.01%
2019/07/16	6	255.58	9	255.89	256.00	-3	34,713	-0.01%
2019/07/15	2	250.75	19.2	253.17	254.50	-17.2	35,101	-0.05%
2019/07/12	6	250.58	18	250.11	250.50	-12	35,239	-0.03%
2019/07/11	4	250.00	41	249.62	250.00	-37	35,478	-0.10%
2019/07/10	1	247.00	13.1	245.59	247.00	-12.1	35,287	-0.03%
2019/07/09	5	242.00	0	0.00	242.00	5	35,176	0.01%
2019/07/08	6	241.00	0	0.00	242.50	6	35,128	0.02%
2019/07/05	14	242.50	1	243.00	243.00	13	35,080	0.04%
2019/07/04	7	244.50	2	244.25	244.00	5	35,130	0.01%
2019/07/03	13	243.58	0	0.00	242.50	13	35,211	0.04%
2019/07/02	6	248.92	4	248.13	249.00	2	35,473	0.01%
2019/07/01	2	246.75	28.1	247.61	248.50	-26.1	35,486	-0.07%
2019/06/28	5	238.50	2	240.00	239.00	3	34,784	0.01%
2019/06/27	2	237.00	12	239.88	240.50	-10	34,940	-0.03%
2019/06/26	26	234.90	4	235.50	234.50	22	34,710	0.06%
2019/06/25	22	239.34	12	239.96	238.50	10	34,483	0.03%
2019/06/24	60	240.77	5.1	241.23	241.00	54.9	34,384	0.16%
2019/06/21	1	247.00	50	247.75	248.50	-49	33,994	-0.14%
2019/06/20	3	243.83	36	244.57	245.00	-33	33,296	-0.10%
2019/06/19	2	242.00	36	242.01	244.00	-34	33,047	-0.10%
2019/06/18	4	234.38	6	234.67	235.50	-2	32,647	-0.01%
2019/06/17	14	232.39	6	232.00	233.00	8	32,554	0.02%
2019/06/14	17	237.06	5	237.10	236.00	12	31,946	0.04%
2019/06/13	12.2	241.51	1	241.50	240.00	11.2	31,861	0.04%
2019/06/12	2	246.25	14	245.75	246.00	-12	31,873	-0.04%
2019/06/11	3	242.50	11	244.09	244.50	-8	31,664	-0.03%
2019/06/10	3	236.17	22	237.95	240.00	-19	31,473	-0.06%
2019/06/06	10	231.05	2.9	231.30	232.00	7.1	31,277	0.02%
2019/06/05	4	235.63	2	236.75	235.00	2	31,087	0.01%
2019/06/04	8	234.88	0	0.00	233.00	8	30,971	0.03%
2019/06/03	1	232.50	18	235.67	238.00	-17	30,849	-0.06%
2019/05/31	6	235.08	7	236.07	235.50	-1	30,672	0.00%
2019/05/30	10	229.95	1	231.00	231.00	9	30,282	0.03%
2019/05/29	7	228.93	1	229.00	229.50	6	30,468	0.02%
2019/05/28	5	230.90	0	0.00	230.50	5	30,613	0.02%
2019/05/27	21	232.00	3	231.50	231.00	18	29,435	0.06%
2019/05/24	11	232.18	9	231.94	233.00	2	29,245	0.01%
2019/05/23	19.1	230.98	5	230.90	230.00	14.1	29,012	0.05%
2019/05/22	15.1	238.58	7	239.50	238.00	8.1	28,597	0.03%
2019/05/21	27	234.63	6	233.67	234.00	21	28,528	0.07%
2019/05/20	16.1	239.66	8.4	240.27	238.00	7.7	27,471	0.03%
2019/05/17	15	244.97	7	243.29	241.50	8	27,101	0.03%
2019/05/16	14	247.75	2	247.75	247.00	12	26,831	0.04%
2019/05/15	7	250.86	3	251.00	249.00	4	26,730	0.01%
2019/05/14	13	247.96	5	247.00	248.50	8	26,593	0.03%
2019/05/13	13	251.77	2	251.00	250.50	11	26,332	0.04%
2019/05/10	2	258.50	6	256.83	256.00	-4	27,166	-0.01%
2019/05/09	84	257.23	3	258.00	256.50	81	27,602	0.29%
2019/05/08	49	260.36	37	260.04	260.00	12	27,727	0.04%
2019/05/07	1.1	262.05	19	262.11	262.50	-17.9	27,735	-0.06%
2019/05/06	255	259.27	6	258.42	259.00	249	28,085	0.89%	大買/鉅額交易
2019/05/03	2	261.75	5	263.50	265.00	-3	27,979	-0.01%
2019/05/02	247	259.22	4	261.50	259.00	243	27,760	0.88%	大買/鉅額交易
2019/04/30	148.2	258.57	2	259.50	259.00	146.2	27,790	0.53%	大買/鉅額交易
2019/04/29	26	258.88	4	259.50	259.50	22	27,717	0.08%
2019/04/26	151	261.75	6.2	259.85	260.00	144.8	28,026	0.52%	大買/鉅額交易
2019/04/25	173	267.27	1.6	268.13	267.50	171.4	27,587	0.62%	大買/鉅額交易
2019/04/24	187	267.85	10	268.80	269.00	177	27,530	0.64%	大買/鉅額交易
2019/04/23	31	266.55	17	267.82	268.00	14	27,738	0.05%
2019/04/22	203	265.56	4.1	265.99	266.00	199	27,610	0.72%	大買/鉅額交易
2019/04/19	8	265.38	14	268.04	264.50	-6	27,662	-0.02%
2019/04/18	191.1	263.86	42	264.46	264.50	149.1	27,265	0.55%	大買/鉅額交易
2019/04/17	3	261.33	40	261.18	261.50	-37	27,403	-0.14%
2019/04/16	178	255.72	7	256.29	257.00	171	27,151	0.63%	大買/鉅額交易
2019/04/15	18	255.00	2	255.00	255.50	16	27,414	0.06%
2019/04/12	3	252.33	0	0.00	252.00	3	28,226	0.01%
2019/04/11	370	252.29	1	253.50	252.00	369	28,568	1.29%	大買/鉅額交易
2019/04/10	152	252.45	6	253.92	254.00	146	28,702	0.51%	大買/鉅額交易
2019/04/09	100	252.23	12	252.25	254.00	88	28,762	0.31%
2019/04/08	73	250.75	26	252.12	253.00	47	28,748	0.16%
2019/04/03	58	246.75	7	248.36	246.50	51	28,270	0.18%
2019/04/02	9	246.89	18	248.72	246.00	-9	28,177	-0.03%
2019/04/01	8	246.69	9.2	249.97	245.50	-1.2	28,159	0.00%
2019/03/29	1	241.00	12	244.54	245.50	-11	27,657	-0.04%
2019/03/28	1	241.50	10	240.50	242.00	-9	27,912	-0.03%
2019/03/27	4	241.25	0	0.00	241.50	4	28,265	0.01%
2019/03/26	17	242.53	0	0.00	244.00	17	28,279	0.06%
2019/03/25	24	241.10	51	242.50	241.50	-27	28,450	-0.09%
2019/03/22	1	245.50	8	247.75	248.50	-7	28,447	-0.02%
2019/03/21	0	0.00	12	244.17	245.50	-12	28,709	-0.04%
2019/03/20	3	241.50	14	240.61	242.00	-11	28,808	-0.04%
2019/03/19	0	0.00	2	239.50	240.50	-2	28,867	-0.01%
2019/03/18	0	0.00	9	239.83	241.00	-9	29,082	-0.03%
2019/03/15	2	238.00	11	238.45	239.00	-9	28,958	-0.03%
2019/03/14	2	235.50	11	236.27	234.50	-9	28,816	-0.03%
2019/03/13	1	236.50	15	234.60	237.00	-14	29,199	-0.05%
2019/03/12	12	234.50	19	235.37	235.50	-7	29,571	-0.02%
2019/03/11	40	228.33	10	228.50	230.50	30	29,841	0.10%
2019/03/08	3	230.00	2	229.75	230.00	1	30,210	0.00%
2019/03/07	3.1	233.84	0	0.00	234.00	3.1	30,772	0.01%
2019/03/06	1	233.50	2	234.50	234.00	-1	31,226	0.00%
2019/03/05	5	232.80	3	233.83	233.00	2	31,294	0.01%
2019/03/04	4	235.50	13.1	238.80	235.50	-9.1	31,360	-0.03%
2019/02/27	1	237.51	8	238.19	239.00	-7	31,209	-0.02%
2019/02/26	1	237.50	6	238.50	239.50	-5	30,872	-0.02%
2019/02/25	2	238.00	8	237.94	238.00	-6	30,829	-0.02%
2019/02/22	2.1	234.83	2.1	235.07	236.50	0	31,016	0.00%
2019/02/21	7	235.29	7	235.79	236.50	0	31,342	0.00%
2019/02/20	12	232.96	20.2	233.03	234.50	-8.2	31,595	-0.03%
2019/02/19	3	229.67	0	0.00	229.00	3	31,867	0.01%
2019/02/18	6	229.67	4	229.88	230.00	2	31,959	0.01%
2019/02/15	0	0.00	4	227.75	227.00	-4	32,010	-0.01%
2019/02/14	4	227.13	3	228.33	227.00	1	32,239	0.00%
2019/02/13	1	229.50	2	229.00	229.00	-1	32,233	0.00%
2019/02/12	1	229.50	12	229.83	230.00	-11	32,143	-0.03%
2019/02/11	1	227.00	38	227.86	228.00	-37	32,066	-0.12%
2019/01/30	19	220.47	1	220.50	221.00	18	31,335	0.06%
2019/01/29	23	222.67	3	223.50	222.50	20	31,098	0.06%
2019/01/28	0	0.00	8	229.31	229.00	-8	30,837	-0.03%
2019/01/25	0	0.00	30	226.38	226.00	-30	30,916	-0.10%
2019/01/24	2	222.00	0.3	222.00	222.50	1.7	30,838	0.01%
2019/01/23	2	220.50	15	220.50	220.50	-13	31,354	-0.04%
2019/01/22	0	0.00	1	221.50	223.00	-1	31,557	0.00%
2019/01/21	2	222.00	18	221.81	221.00	-16	31,383	-0.05%
2019/01/18	10	218.95	0.1	219.50	218.50	9.9	31,533	0.03%
2019/01/17	1	219.50	4	220.13	220.50	-3	31,964	-0.01%
2019/01/16	4	218.63	0	0.00	217.50	4	32,350	0.01%
2019/01/15	2	219.50	3.2	219.75	221.00	-1.2	32,413	0.00%
2019/01/14	11	217.59	1	217.50	218.50	10	32,253	0.03%
2019/01/11	0	0.00	17	219.76	220.50	-17	32,432	-0.05%
2019/01/10	5	215.10	1	216.00	216.00	4	32,392	0.01%
2019/01/09	1	215.00	11	215.41	215.50	-10	32,755	-0.03%
2019/01/08	1	211.00	14	210.93	211.00	-13	32,614	-0.04%
2019/01/07	4.1	212.28	10	212.90	213.00	-5.9	32,940	-0.02%
2019/01/04	29	208.07	9	207.89	208.00	20	33,136	0.06%
2019/01/03	10	215.60	3	215.33	215.50	7	33,613	0.02%
2019/01/02	12	220.25	1	225.00	219.50	11	33,526	0.03%
2018/12/28	4	224.50	4.1	224.38	225.50	-0.1	33,826	0.00%
2018/12/27	2	221.75	11	222.23	223.00	-9	34,005	-0.03%
2018/12/26	6	218.17	8	216.63	216.50	-2	34,253	-0.01%
2018/12/25	12	215.63	2	215.75	217.50	10	34,399	0.03%
2018/12/24	6	220.17	0	0.00	220.00	6	34,716	0.02%
2018/12/22	1.1	221.53	0	0.00	221.50	1.1	34,704	0.00%
2018/12/21	4	220.25	4	221.25	223.50	0	35,278	0.00%
2018/12/20	11	221.27	0	0.00	221.00	11	35,193	0.03%
2018/12/19	5	222.00	3	224.33	225.50	2	35,022	0.01%
2018/12/18	8	221.19	1	223.00	222.50	7	35,038	0.02%
2018/12/17	3	221.00	11	223.27	223.50	-8	35,117	-0.02%
2018/12/14	7	221.14	1	222.00	222.50	6	35,295	0.02%
2018/12/13	2.1	226.95	14.1	226.39	226.00	-12	35,638	-0.03%
2018/12/12	12	223.75	11	224.91	226.50	1	35,669	0.00%
2018/12/11	11	221.09	6	222.33	222.50	5	35,640	0.01%
2018/12/10	4	218.76	4	219.00	219.00	0	35,815	0.00%
2018/12/07	8	220.94	3	222.67	221.00	5	36,117	0.01%
2018/12/06	16	220.31	8	220.00	220.00	8	36,331	0.02%
2018/12/05	24.1	226.00	3	225.67	226.00	21.1	36,233	0.06%
2018/12/04	1.2	233.08	2	233.00	234.00	-0.8	36,215	0.00%
2018/12/03	1	231.00	45.4	234.08	235.00	-44.4	36,196	-0.12%
2018/11/30	5.1	226.12	1	229.94	225.50	4.1	36,035	0.01%
2018/11/29	1	230.50	20	230.98	229.00	-19	35,850	-0.05%
2018/11/28	2	226.00	8	225.06	226.50	-6	35,682	-0.02%
2018/11/27	55	223.85	59	220.15	224.00	-4	35,720	-0.01%
2018/11/26	0	0.00	8.1	223.19	223.00	-8.1	36,427	-0.02%
2018/11/23	3	219.00	7	219.07	218.50	-4	36,731	-0.01%
2018/11/22	5	220.70	4	220.00	219.00	1	37,430	0.00%
2018/11/21	21	217.40	7	218.86	219.00	14	37,676	0.04%
2018/11/20	28	218.80	5	218.20	218.00	23	37,341	0.06%
2018/11/19	26.2	222.62	5	222.20	222.00	21.2	36,906	0.06%
2018/11/16	48	227.73	4	226.13	226.00	44	36,377	0.12%
2018/11/15	3	229.50	0	0.00	231.00	3	35,810	0.01%
2018/11/14	0	0.00	11	229.27	228.50	-11	35,673	-0.03%
2018/11/13	48	225.83	2	226.50	227.50	46	35,623	0.13%
2018/11/12	2	234.50	4	232.25	231.50	-2	35,349	-0.01%
2018/11/09	6	232.00	20	233.00	231.00	-14	35,281	-0.04%
2018/11/08	0	0.00	12	236.63	236.50	-12	35,214	-0.03%
2018/11/07	16	234.28	1	235.00	234.00	15	35,094	0.04%
2018/11/06	1	234.00	7	233.36	234.50	-6	34,818	-0.02%
2018/11/05	5	234.10	1	235.00	235.00	4	34,578	0.01%
2018/11/02	1	235.00	8	235.88	236.50	-7	34,406	-0.02%
2018/11/01	6	235.67	30	233.70	235.50	-24	34,300	-0.07%
2018/10/31	12	230.80	22.2	231.21	234.00	-10.2	34,006	-0.03%
2018/10/30	3	223.33	7	223.93	223.00	-4	33,423	-0.01%
2018/10/29	26.1	222.98	0	0.00	222.50	26.1	33,362	0.08%
2018/10/26	17.1	219.66	8	220.19	221.00	9.1	33,434	0.03%
2018/10/25	25.1	220.26	5	220.10	219.50	20.1	33,290	0.06%
2018/10/24	31	229.73	42	228.82	229.50	-11	32,503	-0.03%
2018/10/23	36.1	231.75	23	231.37	230.00	13.1	32,145	0.04%
2018/10/22	6	233.17	3	235.50	237.00	3	32,051	0.01%
2018/10/19	24.4	234.23	21	231.14	236.00	3.4	32,078	0.01%
2018/10/18	4	236.75	0	0.00	236.50	4	31,964	0.01%
2018/10/17	21	240.07	15	241.53	238.50	6	31,994	0.02%
2018/10/16	13.6	232.56	31	234.77	237.00	-17.4	32,157	-0.05%
2018/10/15	41	231.51	14	233.14	230.50	27	33,254	0.08%
2018/10/12	35	230.31	18	233.86	237.00	17	33,283	0.05%
2018/10/11	29.4	230.26	7	228.43	227.50	22.4	33,261	0.07%
2018/10/09	23.1	243.12	4.3	243.96	244.00	18.8	32,062	0.06%
2018/10/08	19.3	243.49	11	242.23	243.50	8.3	31,849	0.03%
2018/10/05	24.3	249.79	12	249.25	250.00	12.3	31,508	0.04%
2018/10/04	62	254.65	11	254.41	254.00	51	31,236	0.16%
2018/10/03	1	260.00	5.2	259.14	260.00	-4.2	30,961	-0.01%
2018/10/02	22	258.64	3	258.33	257.50	19	30,877	0.06%
2018/10/01	2	263.25	2	262.50	263.00	0	30,924	0.00%
2018/09/28	14	261.64	1	261.00	262.50	13	31,075	0.04%
2018/09/27	10	264.00	9	265.06	265.00	1	30,719	0.00%
2018/09/26	1	261.50	2	262.00	263.50	-1	30,334	0.00%
2018/09/25	3.1	263.48	8	263.31	263.50	-4.9	30,398	-0.02%
2018/09/21	0.1	261.00	2	260.50	261.50	-1.9	30,551	-0.01%
2018/09/20	1	259.00	3.8	259.61	260.00	-2.8	30,582	-0.01%
2018/09/19	2	259.25	8	259.38	258.00	-6	30,735	-0.02%
2018/09/18	8	254.88	0	0.00	254.50	8	30,430	0.03%
2018/09/17	8.3	258.36	1	258.00	258.00	7.3	30,582	0.02%
2018/09/14	0	0.00	9	259.50	261.00	-9	30,987	-0.03%
2018/09/13	8	256.13	5	256.90	255.00	3	31,093	0.01%
2018/09/12	2	260.00	1	258.00	260.50	1	31,010	0.00%
2018/09/11	14.6	259.48	1	258.50	260.00	13.6	31,058	0.04%
2018/09/10	2	263.01	7	264.57	264.50	-5	31,505	-0.02%
2018/09/07	2	261.50	11	262.55	264.00	-9	31,635	-0.03%
2018/09/06	4	261.75	1	268.00	261.00	3	31,607	0.01%
2018/09/05	1	261.50	12	261.83	264.00	-11	31,614	-0.03%
2018/09/04	13	256.54	0	0.00	257.50	13	31,370	0.04%
2018/09/03	2	257.75	1	259.50	257.00	1	31,166	0.00%
2018/08/31	83	257.04	47	257.73	256.00	36	31,124	0.12%
2018/08/30	38	263.46	29	263.76	263.50	9	30,395	0.03%
2018/08/29	14	256.04	49	255.16	259.00	-35	30,087	-0.12%
2018/08/28	3	249.50	22	249.20	249.50	-19	29,601	-0.06%
2018/08/27	1	245.50	2	246.00	245.00	-1	29,510	0.00%
2018/08/24	1.1	243.95	2	243.50	243.50	-0.9	29,809	0.00%
2018/08/23	7	244.36	4	243.63	244.50	3	31,180	0.01%
2018/08/22	47.1	241.51	4	241.75	242.00	43.1	31,761	0.14%
2018/08/21	5	240.00	3.5	240.43	241.00	1.5	31,896	0.00%
2018/08/20	2	238.50	2	239.25	239.50	0	31,991	0.00%
2018/08/17	2	239.50	62	239.50	239.50	-60	31,983	-0.19%
2018/08/16	7	239.07	1.1	238.10	239.00	6	31,902	0.02%
2018/08/15	2.1	240.07	0	0.00	241.50	2.1	32,029	0.01%
2018/08/14	1	242.50	5	244.20	243.50	-4	32,095	-0.01%
2018/08/13	12	241.00	3	241.00	240.50	9	32,080	0.03%
2018/08/10	4	245.75	0	0.00	245.00	4	32,252	0.01%
2018/08/09	1.2	247.33	4	247.38	247.00	-2.8	32,450	-0.01%
2018/08/08	3	245.50	18	246.72	247.50	-15	32,444	-0.05%
2018/08/07	12	242.58	1	244.50	241.50	11	32,435	0.03%
2018/08/06	32	245.11	5	245.50	245.50	27	32,428	0.08%
2018/08/03	2.1	246.00	1	246.00	247.00	1.1	32,568	0.00%
2018/08/02	6	246.25	3	247.00	244.50	3	32,607	0.01%
2018/08/01	1	246.50	5	247.80	248.00	-4	32,821	-0.01%
2018/07/31	2	246.00	9	244.94	246.00	-7	32,997	-0.02%
2018/07/30	1.6	244.50	1	245.50	245.50	0.6	32,923	0.00%
2018/07/27	0.5	243.50	26	243.54	244.50	-25.5	33,017	-0.08%
2018/07/26	1	241.50	5.4	240.75	241.00	-4.4	33,123	-0.01%
2018/07/25	6	240.67	46	240.93	240.50	-40	33,250	-0.12%
2018/07/24	27	239.52	24	240.04	241.00	3	33,366	0.01%
2018/07/23	14.1	241.13	38	241.37	241.00	-23.9	33,482	-0.07%
2018/07/20	3	234.33	77.1	235.31	237.50	-74.1	33,414	-0.22%
2018/07/19	37.8	225.11	24	226.06	224.50	13.8	32,463	0.04%
2018/07/18	1	223.00	2	223.50	223.00	-1	32,412	0.00%
2018/07/17	4	221.75	0	0.00	221.50	4	32,829	0.01%
2018/07/16	2	223.50	3	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	8	223.88	224.50	-8	34,853	-0.02%
2018/07/12	1.1	220.56	5	218.90	220.50	-3.9	35,054	-0.01%
2018/07/11	5	219.20	0	0.00	220.00	5	35,369	0.01%
2018/07/10	3	222.66	2	222.75	222.00	1	35,343	0.00%
2018/07/09	0	0.00	37	221.39	221.50	-37	35,335	-0.10%
2018/07/06	1	216.00	11	216.23	217.00	-10	34,988	-0.03%
2018/07/05	1	214.00	5	214.10	214.50	-4	34,825	-0.01%
2018/07/04	4	216.00	5	216.90	216.00	-1	34,940	0.00%
2018/07/03	11	214.50	17	216.06	214.50	-6	35,262	-0.02%
2018/07/02	4	216.63	6	217.42	214.00	-2	35,380	-0.01%
2018/06/29	4	214.63	9	215.44	216.50	-5	35,116	-0.01%
2018/06/28	8	211.69	1	213.50	212.00	7	34,561	0.02%
2018/06/27	33	213.80	4	213.00	213.00	29	34,197	0.08%
2018/06/26	31	214.52	9	214.22	214.50	22	34,118	0.06%
2018/06/25	38	219.25	10	218.90	218.00	28	33,893	0.08%
2018/06/22	16	226.13	14	226.54	227.50	2	33,591	0.01%
2018/06/21	9	226.56	1	227.00	226.50	8	33,470	0.02%
2018/06/20	5	224.70	28	224.82	226.00	-23	33,799	-0.07%
2018/06/19	19	225.13	1	225.00	225.00	18	33,570	0.05%
2018/06/15	12	225.21	7	227.22	231.00	5	33,033	0.02%
2018/06/14	17	228.06	5	228.20	226.50	12	32,572	0.04%
2018/06/13	6	230.25	4	229.88	232.00	2	32,313	0.01%
2018/06/12	3	225.17	3	227.33	229.00	0	32,759	0.00%
2018/06/11	4	226.13	3	226.17	226.00	1	32,578	0.00%
2018/06/08	6	226.83	3	226.83	227.00	3	32,607	0.01%
2018/06/07	54	229.62	3	230.00	230.00	51	32,765	0.16%
2018/06/06	7	229.21	2	230.00	230.00	5	32,750	0.02%
2018/06/05	5	228.50	5.1	228.81	229.00	-0.1	32,574	0.00%
2018/06/04	12	227.96	3	228.50	229.00	9	32,455	0.03%
2018/06/01	5	224.60	2	224.50	224.00	3	32,440	0.01%
2018/05/31	4	221.00	2	223.00	224.00	2	32,409	0.01%
2018/05/30	35	220.96	1	221.00	221.00	34	31,255	0.11%
2018/05/29	7	223.86	6	223.58	225.00	1	31,011	0.00%
2018/05/28	4	227.00	16	227.00	227.00	-12	31,243	-0.04%
2018/05/25	1	228.50	2	228.50	228.50	-1	31,628	0.00%
2018/05/24	0	0.00	3	229.67	229.00	-3	31,951	-0.01%
2018/05/23	3.1	228.52	2	229.75	228.50	1.1	32,176	0.00%
2018/05/22	4	229.75	2	229.50	229.00	2	32,384	0.01%
2018/05/21	3	228.50	5	228.70	229.00	-2	33,201	-0.01%
2018/05/18	6	224.75	1	225.00	223.50	5	33,520	0.01%
2018/05/17	6	227.92	0	0.00	226.50	6	34,144	0.02%
2018/05/16	1	229.00	1	229.50	230.50	0	34,198	0.00%
2018/05/15	2	230.75	26	230.27	230.50	-24	35,284	-0.07%
2018/05/14	1	233.50	2	234.00	233.00	-1	36,592	0.00%
2018/05/11	4.1	232.27	18	232.42	233.00	-13.9	36,958	-0.04%
2018/05/10	1	230.50	8	229.94	229.50	-7	36,874	-0.02%
2018/05/09	1	230.00	3	230.17	229.50	-2	36,923	-0.01%
2018/05/08	0	0.00	6	227.42	228.00	-6	37,064	-0.02%
2018/05/07	5	223.50	6	223.08	223.50	-1	37,006	0.00%
2018/05/04	2	221.00	18	222.00	223.00	-16	37,110	-0.04%
2018/05/03	4	220.50	12	221.88	220.50	-8	37,294	-0.02%
2018/05/02	7	224.79	1	223.00	223.00	6	37,478	0.02%
2018/04/30	6	227.08	6.5	225.89	227.00	-0.5	37,532	0.00%
2018/04/27	11	223.14	6	223.58	223.50	5	37,613	0.01%
2018/04/26	11	223.64	20	222.88	222.00	-9	37,760	-0.02%
2018/04/25	15	225.13	8	225.50	225.00	7	37,796	0.02%
2018/04/24	12.3	226.09	12	226.46	227.00	0.3	37,849	0.00%
2018/04/23	19	226.32	11	226.68	226.50	8	37,800	0.02%
2018/04/20	72	229.68	14.3	230.03	229.00	57.7	36,980	0.16%
2018/04/19	40	241.61	28	242.73	244.50	12	35,299	0.03%
2018/04/18	7	240.21	1	239.50	238.00	6	35,126	0.02%
2018/04/17	33	238.67	0	0.00	238.00	33	34,926	0.09%
2018/04/16	3	242.50	0	0.00	243.50	3	34,607	0.01%
2018/04/12	5	244.40	3	245.83	245.00	2	34,627	0.01%
2018/04/11	3.1	246.87	4	248.00	248.00	-0.9	34,661	0.00%
2018/04/10	3.1	244.58	3	247.83	245.50	0.1	34,785	0.00%
2018/04/09	2	244.00	7.8	246.26	245.00	-5.8	34,854	-0.02%
2018/04/03	5	242.60	4.1	243.44	244.00	0.9	34,577	0.00%
2018/04/02	0	0.00	3.6	248.25	246.50	-3.6	34,396	-0.01%
2018/03/30	1	247.00	6	248.08	246.00	-5	34,655	-0.01%
2018/03/29	2	242.75	1	246.00	244.00	1	34,601	0.00%
2018/03/28	13	245.50	0	0.00	245.00	13	34,075	0.04%
2018/03/27	12	247.50	11	248.55	251.00	1	33,899	0.00%
2018/03/26	8.1	242.48	0	0.00	243.50	8.1	33,692	0.02%
2018/03/23	29	245.31	5	245.60	245.00	24	33,514	0.07%
2018/03/22	13	250.08	0	0.00	251.50	13	33,070	0.04%
2018/03/21	3.1	252.82	0	0.00	252.50	3.1	32,862	0.01%
2018/03/20	1.3	252.23	0	0.00	253.00	1.3	33,090	0.00%
2018/03/19	13	252.42	1	253.50	255.00	12	33,013	0.04%
2018/03/16	13.2	250.90	2	254.00	255.00	11.2	32,954	0.03%
2018/03/14	2.2	256.05	0	0.00	257.00	2.2	32,291	0.01%
2018/03/13	1.2	256.63	27	257.07	259.00	-25.9	32,532	-0.08%
2018/03/12	0.1	253.50	23.4	253.82	254.00	-23.3	32,664	-0.07%
2018/03/09	2	250.00	6.2	249.68	250.50	-4.2	32,824	-0.01%
2018/03/08	11.1	251.04	3.5	250.21	249.50	7.6	32,997	0.02%
2018/03/07	11	247.45	2.2	247.95	247.00	8.8	33,036	0.03%
2018/03/06	5	246.60	17	247.82	250.00	-12	33,170	-0.04%
2018/03/05	0	0.00	4.2	242.48	241.50	-4.2	34,461	-0.01%
2018/03/02	19	239.32	38	239.97	240.00	-19	34,446	-0.06%
2018/03/01	7	243.07	0	0.00	243.00	7	34,659	0.02%
2018/02/27	2	248.00	4	249.25	246.00	-2	34,534	-0.01%
2018/02/26	2	247.50	6	246.42	246.50	-4	34,040	-0.01%
2018/02/23	0.1	245.00	8	244.06	245.00	-8	33,597	-0.02%
2018/02/22	46.2	242.59	2	242.75	239.50	44.2	33,593	0.13%
2018/02/21	15	243.07	10.2	243.80	242.50	4.8	33,281	0.01%
2018/02/12	9.2	236.32	2	236.75	236.50	7.2	32,361	0.02%
2018/02/09	26	230.50	0	0.00	232.50	26	32,079	0.08%
2018/02/08	4.5	239.44	6	240.08	238.50	-1.5	31,259	0.00%
2018/02/07	5	242.70	8	243.63	240.00	-3	31,221	-0.01%
2018/02/06	63	239.21	17	237.74	239.00	46	30,169	0.15%
2018/02/05	22.1	251.92	14	252.14	253.00	8.1	28,665	0.03%
2018/02/02	12.1	257.76	3	259.67	259.50	9.1	28,141	0.03%
2018/02/01	6	259.92	17	259.97	259.50	-11	28,051	-0.04%
2018/01/31	3.1	254.19	6	254.58	255.00	-2.9	27,779	-0.01%
2018/01/30	9	255.39	1	254.00	253.00	8	27,379	0.03%
2018/01/29	4.1	256.30	9	259.06	258.50	-4.9	27,115	-0.02%
2018/01/26	23	254.74	2.1	255.52	255.00	20.9	26,890	0.08%
2018/01/25	23.3	259.20	13	260.19	258.00	10.3	26,495	0.04%
2018/01/24	31.1	258.58	5.2	258.29	258.00	25.9	26,090	0.10%
2018/01/23	15	264.60	17	264.53	266.00	-2	25,771	-0.01%
2018/01/22	5.1	259.23	9.5	260.29	261.50	-4.4	25,676	-0.02%
2018/01/19	2	253.00	7	253.43	255.50	-5	25,252	-0.02%
2018/01/18	2	249.50	37.7	247.15	248.50	-35.7	24,628	-0.14%
2018/01/17	1	240.50	7	241.79	242.00	-6	24,080	-0.02%
2018/01/16	1.1	239.55	2	239.75	240.50	-0.9	23,694	0.00%
2018/01/15	2	238.50	7	239.57	240.00	-5	23,596	-0.02%
2018/01/12	1.2	237.00	1	236.50	237.00	0.2	23,548	0.00%
2018/01/11	3	234.50	1	234.00	235.00	2	23,580	0.01%
2018/01/10	15	237.57	3	239.50	236.50	12	23,554	0.05%
2018/01/09	2	240.50	3	240.83	242.00	-1	23,454	0.00%
2018/01/08	3	241.50	10	242.00	242.00	-7	23,468	-0.03%
2018/01/05	2.1	238.53	5	239.20	240.00	-2.9	23,517	-0.01%
2018/01/04	1	240.00	16.1	239.31	239.50	-15.1	23,848	-0.06%
2018/01/03	1	236.50	6	236.67	237.00	-5	24,422	-0.02%
2018/01/02	1	232.00	14.5	232.03	232.50	-13.5	24,194	-0.06%