台積電 (2330)-第一金-新竹券商分點個股進出

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
841
漲跌
▲2
漲幅
+0.24%
成交量
43,880張
產業
上市半導體類股
9622人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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
2024/05/16	9.2	844.36	9.2	850.42	841.00	0	40,253	0.00%
2024/05/15	5.8	840.75	16.8	840.06	839.00	-11	40,258	-0.03%
2024/05/14	5.1	818.35	21.7	816.70	825.00	-16.6	41,481	-0.04%
2024/05/13	0.7	819.07	20.8	820.98	819.00	-20.2	41,736	-0.05%
2024/05/10	12.2	803.97	11.8	802.90	802.00	0.4	41,595	0.00%
2024/05/09	1.7	799.36	7.3	800.00	796.00	-5.5	41,926	-0.01%
2024/05/08	0.5	795.58	4.3	797.84	802.00	-3.8	42,249	-0.01%
2024/05/07	5.1	794.43	11.9	796.97	800.00	-6.8	42,488	-0.02%
2024/05/06	2.2	791.44	22.4	789.97	786.00	-20.2	42,386	-0.05%
2024/05/03	9.5	775.64	14.4	782.05	780.00	-4.8	42,528	-0.01%
2024/05/02	22.2	775.94	16	780.91	772.00	6.3	42,896	0.01%
2024/04/30	2.1	794.52	10.7	799.13	790.00	-8.7	42,664	-0.02%
2024/04/29	1.4	794.40	10.1	791.86	795.00	-8.7	42,697	-0.02%
2024/04/26	0.2	785.27	17.1	785.29	782.00	-17	43,335	-0.04%
2024/04/25	6.6	767.82	0.2	770.51	766.00	6.4	45,474	0.01%
2024/04/24	3.8	776.72	15.7	778.16	783.00	-11.9	45,451	-0.03%
2024/04/23	6.5	754.89	4.6	754.84	754.00	1.9	45,504	0.00%
2024/04/22	12.6	746.60	3.4	748.78	742.00	9.1	45,451	0.02%
2024/04/19	127.9	758.18	22	758.39	750.00	105.9	45,029	0.24%	大買/鉅額交易
2024/04/18	10.6	798.28	3.3	804.42	804.00	7.2	43,123	0.02%
2024/04/17	9.3	800.91	4.2	799.85	804.00	5.1	42,797	0.01%
2024/04/16	29.9	789.57	25.4	796.65	788.00	4.4	42,440	0.01%
2024/04/15	14.9	807.93	6.4	806.86	806.00	8.5	41,990	0.02%
2024/04/12	7.1	819.61	2.4	822.57	818.00	4.7	41,638	0.01%
2024/04/11	5.3	815.63	0.7	815.49	820.00	4.6	41,415	0.01%
2024/04/10	5.1	815.61	1.2	815.29	815.00	3.9	41,251	0.01%
2024/04/09	9.5	809.34	22.1	811.16	819.00	-12.7	41,412	-0.03%
2024/04/08	5.7	786.71	5.6	785.32	783.00	0.1	40,900	0.00%
2024/04/03	5.8	781.41	2	778.02	780.00	3.8	40,670	0.01%
2024/04/02	1.6	783.77	15.3	788.03	790.00	-13.7	40,580	-0.03%
2024/04/01	7.6	772.89	0.7	779.65	770.00	6.9	40,503	0.02%
2024/03/29	1.2	776.22	3.1	775.35	779.00	-1.9	40,421	0.00%
2024/03/28	11.2	771.55	8.6	771.36	769.00	2.6	40,274	0.01%
2024/03/27	3.2	779.80	1.6	782.29	779.00	1.6	40,132	0.00%
2024/03/26	7.3	782.71	3.8	785.56	782.00	3.5	40,235	0.01%
2024/03/25	1.2	780.52	2.8	784.70	780.00	-1.6	40,186	0.00%
2024/03/22	1.7	779.23	1.9	780.72	785.00	-0.2	40,326	0.00%
2024/03/21	5	775.60	10.4	778.27	784.00	-5.4	40,250	-0.01%
2024/03/20	4.5	757.63	9.8	764.25	758.00	-5.3	40,390	-0.01%
2024/03/19	13.4	759.36	7.2	761.18	762.00	6.2	40,358	0.02%
2024/03/18	14.4	758.54	1.6	763.56	764.00	12.9	40,239	0.03%
2024/03/15	30.4	766.36	5.5	768.95	753.00	24.9	40,003	0.06%
2024/03/14	6.9	779.38	3.3	781.13	784.00	3.6	39,238	0.01%
2024/03/13	5.6	781.03	7	779.74	779.00	-1.4	39,097	0.00%
2024/03/12	4.9	760.23	10.9	758.14	770.00	-6	38,832	-0.02%
2024/03/11	23.5	767.76	6.3	768.07	766.00	17.2	38,223	0.04%
2024/03/08	25.5	787.50	18.4	788.85	784.00	7.1	37,515	0.02%
2024/03/07	9.1	764.52	35	764.80	760.00	-25.9	36,513	-0.07%
2024/03/06	8.1	726.30	9.9	734.02	735.00	-1.9	35,786	-0.01%
2024/03/05	11.9	733.35	27.9	733.20	730.00	-16.1	35,845	-0.04%
2024/03/04	2.5	718.77	99	718.19	725.00	-96.4	35,187	-0.27%
2024/03/01	2	690.19	1.2	693.41	689.00	0.8	34,147	0.00%
2024/02/29	1.7	689.79	0.2	695.29	690.00	1.5	34,066	0.00%
2024/02/27	6.8	697.34	1	699.94	698.00	5.8	33,328	0.02%
2024/02/26	2.6	696.59	5.4	698.76	698.00	-2.8	33,020	-0.01%
2024/02/23	1.7	699.45	8.5	699.80	697.00	-6.8	32,906	-0.02%
2024/02/22	9.1	688.67	20.5	690.81	692.00	-11.4	32,731	-0.03%
2024/02/21	11	679.30	5.1	679.63	681.00	5.8	32,546	0.02%
2024/02/20	7.5	684.70	6	684.18	687.00	1.5	32,404	0.00%
2024/02/19	8.8	677.74	1.9	678.44	678.00	6.9	32,373	0.02%
2024/02/16	20.4	689.75	16.1	692.44	683.00	4.3	32,637	0.01%
2024/02/15	5.7	697.80	108.8	699.37	697.00	-103.1	32,260	-0.32%	大賣/鉅額交易
2024/02/05	9	642.33	16.1	644.06	646.00	-7.1	31,111	-0.02%
2024/02/02	6.3	631.02	10.9	631.69	635.00	-4.6	30,594	-0.02%
2024/02/01	8.7	620.10	2.8	622.47	628.00	5.8	30,374	0.02%
2024/01/31	19.1	629.20	1.6	633.51	628.00	17.4	29,881	0.06%
2024/01/30	1.6	642.69	3.4	645.24	642.00	-1.7	29,440	-0.01%
2024/01/29	2.3	645.84	13.8	646.28	648.00	-11.5	29,324	-0.04%
2024/01/26	19.5	643.72	26.6	644.29	644.00	-7.1	29,119	-0.02%
2024/01/25	11.5	638.99	39.8	638.31	642.00	-28.4	28,924	-0.10%
2024/01/24	0	627.00	7.5	628.82	627.00	-7.5	28,285	-0.03%
2024/01/23	1.2	624.08	15.2	626.94	628.00	-14	28,269	-0.05%
2024/01/22	3.4	626.34	32.9	627.29	626.00	-29.5	27,943	-0.11%
2024/01/19	3.2	621.95	168.9	620.13	626.00	-165.7	27,121	-0.61%	大賣/鉅額交易
2024/01/18	1	588.00	14.2	587.51	588.00	-13.2	24,908	-0.05%
2024/01/17	3	581.02	4.1	581.49	581.00	-1.1	24,732	0.00%
2024/01/16	3.6	581.13	4.8	583.05	580.00	-1.2	24,272	0.00%
2024/01/15	1.4	587.30	12.5	589.10	586.00	-11.1	24,197	-0.05%
2024/01/12	1.1	583.05	11.6	585.03	584.00	-10.5	24,611	-0.04%
2024/01/11	1	585.03	10.2	587.37	586.00	-9.2	24,717	-0.04%
2024/01/10	0	581.96	34.8	584.90	584.00	-34.7	24,757	-0.14%
2024/01/09	0	586.00	24.7	586.83	586.00	-24.7	24,846	-0.10%
2024/01/08	1	583.87	4	582.91	583.00	-2.9	24,802	-0.01%
2024/01/05	4.4	576.57	1.1	576.01	576.00	3.3	25,025	0.01%
2024/01/04	5.2	577.87	1.5	579.68	580.00	3.7	25,291	0.01%
2024/01/03	19.9	578.91	1.6	578.36	578.00	18.3	25,813	0.07%
2024/01/02	1.1	590.11	3.9	591.33	593.00	-2.7	25,450	-0.01%
2023/12/29	2.1	591.01	6.2	591.84	593.00	-4.1	25,432	-0.02%
2023/12/28	1.1	590.91	4.6	591.00	593.00	-3.5	25,597	-0.01%
2023/12/27	3.1	590.98	17.8	589.69	592.00	-14.8	25,414	-0.06%
2023/12/26	0	0.00	9.3	585.16	586.00	-9.3	25,282	-0.04%
2023/12/25	0.1	581.00	5.4	582.84	581.00	-5.3	25,343	-0.02%
2023/12/22	0.1	580.00	3.1	580.64	582.00	-3	25,464	-0.01%
2023/12/21	6.5	577.00	4.1	576.53	577.00	2.4	25,591	0.01%
2023/12/20	0	583.00	1.7	584.89	585.00	-1.7	25,461	-0.01%
2023/12/19	0.2	582.25	5.6	585.24	585.00	-5.4	25,310	-0.02%
2023/12/18	0.1	579.83	0.2	582.42	585.00	0	25,370	0.00%
2023/12/15	0.1	582.08	11.9	584.39	585.00	-11.8	25,345	-0.05%
2023/12/14	0.5	579.60	16.7	580.31	582.00	-16.2	24,755	-0.07%
2023/12/13	2.8	577.32	0.4	576.98	577.00	2.3	24,710	0.01%
2023/12/12	1.1	577.03	2.3	579.34	578.00	-1.2	25,035	0.00%
2023/12/11	4.2	572.05	1.6	572.18	574.00	2.6	24,831	0.01%
2023/12/08	3	573.65	6.3	575.01	570.00	-3.2	24,645	-0.01%
2023/12/07	9.3	567.89	0	0.00	566.00	9.3	24,353	0.04%
2023/12/06	3.3	570.70	6.2	572.00	570.00	-2.9	24,250	-0.01%
2023/12/05	9.3	568.47	0.2	568.00	570.00	9.1	24,146	0.04%
2023/12/04	4.3	572.80	4.1	578.19	574.00	0.2	24,120	0.00%
2023/12/01	6.1	573.51	4.2	578.38	579.00	1.9	23,907	0.01%
2023/11/30	5.6	571.74	0	573.67	577.00	5.6	23,643	0.02%
2023/11/29	3.3	572.87	1.6	573.22	574.00	1.7	23,015	0.01%
2023/11/28	23.1	574.13	2.2	571.61	575.00	21	22,828	0.09%
2023/11/27	8.9	569.57	2.1	571.66	568.00	6.8	23,063	0.03%
2023/11/24	5.3	575.21	1	576.00	575.00	4.3	23,006	0.02%
2023/11/23	4.2	575.48	10.1	575.98	578.00	-6	23,014	-0.03%
2023/11/22	6.4	575.10	2.5	575.64	577.00	3.9	22,923	0.02%
2023/11/21	2.1	583.42	20.9	583.66	585.00	-18.8	22,959	-0.08%
2023/11/20	3.3	576.22	1.5	576.01	577.00	1.8	22,748	0.01%
2023/11/17	0	580.42	5.4	582.10	580.00	-5.4	22,725	-0.02%
2023/11/16	0.3	579.01	11.6	580.96	583.00	-11.2	22,602	-0.05%
2023/11/15	13.1	579.69	14.5	580.52	581.00	-1.4	22,408	-0.01%
2023/11/14	16.5	572.30	9.5	573.81	572.00	7	21,864	0.03%
2023/11/13	11.7	572.71	24.9	574.10	571.00	-13.2	21,885	-0.06%
2023/11/10	0	555.00	6.2	556.38	557.00	-6.2	21,625	-0.03%
2023/11/09	3.3	555.15	11.8	555.40	557.00	-8.5	21,644	-0.04%
2023/11/08	2	553.00	17.7	554.80	556.00	-15.7	21,773	-0.07%
2023/11/07	0.2	553.00	9.3	553.74	555.00	-9.1	21,811	-0.04%
2023/11/06	3	552.67	12.9	554.85	550.00	-9.9	21,863	-0.05%
2023/11/03	2.9	547.65	11.8	548.12	549.00	-8.9	21,616	-0.04%
2023/11/02	1.6	538.03	27.6	541.82	547.00	-26	21,676	-0.12%
2023/11/01	2.2	529.14	4.8	529.40	528.00	-2.6	21,426	-0.01%
2023/10/31	6.8	529.50	1.3	529.47	529.00	5.6	21,637	0.03%
2023/10/30	7.8	530.57	0	534.00	532.00	7.8	21,635	0.04%
2023/10/27	2.2	533.53	3.2	534.00	533.00	-1	21,549	0.00%
2023/10/26	25.7	532.53	0.5	535.22	531.00	25.2	21,691	0.12%
2023/10/25	1.8	546.58	0	0.00	544.00	1.8	21,530	0.01%
2023/10/24	2.1	542.57	0.1	545.00	544.00	2.1	21,458	0.01%
2023/10/23	7.9	545.63	2.2	549.12	544.00	5.7	21,430	0.03%
2023/10/20	6.1	549.79	28.2	552.56	556.00	-22.1	21,377	-0.10%
2023/10/19	1.3	543.23	8	546.54	546.00	-6.8	21,032	-0.03%
2023/10/18	6.7	544.19	1.6	545.00	540.00	5.2	21,428	0.02%
2023/10/17	5.1	549.99	7.8	549.90	551.00	-2.7	21,240	-0.01%
2023/10/16	9.5	543.26	3	543.67	545.00	6.5	21,309	0.03%
2023/10/13	3.3	552.41	14.4	551.26	553.00	-11.1	21,326	-0.05%
2023/10/12	1.5	545.45	31	548.96	550.00	-29.5	21,037	-0.14%
2023/10/11	3.3	541.96	44.5	542.04	544.00	-41.2	20,854	-0.20%
2023/10/06	0	531.00	3.1	531.32	532.00	-3	20,500	-0.01%
2023/10/05	3.7	525.97	3.1	526.74	528.00	0.5	20,505	0.00%
2023/10/04	16.5	520.49	4.1	520.06	520.00	12.4	20,386	0.06%
2023/10/03	4.6	530.14	0.2	531.76	529.00	4.5	20,221	0.02%
2023/10/02	1.6	531.59	7.2	532.64	533.00	-5.6	20,293	-0.03%
2023/09/28	3.3	523.52	4	523.01	523.00	-0.7	20,345	0.00%
2023/09/27	5.7	521.00	4.1	520.05	522.00	1.6	20,265	0.01%
2023/09/26	26.3	520.46	0.1	520.00	519.00	26.2	20,271	0.13%
2023/09/25	7.9	525.75	102.7	526.95	525.00	-94.7	20,079	-0.47%	大賣/
2023/09/22	118.5	523.02	8	523.14	522.00	110.5	20,171	0.55%	大買/鉅額交易
2023/09/21	21.7	527.79	4.1	527.53	527.00	17.6	19,970	0.09%
2023/09/20	28.4	536.11	2.1	536.04	535.00	26.3	19,742	0.13%
2023/09/19	18.7	539.27	4.9	539.18	538.00	13.8	19,690	0.07%
2023/09/18	27	542.21	1.2	542.35	540.00	25.8	19,827	0.13%
2023/09/15	3.1	549.20	3.8	552.75	558.00	-0.7	19,578	0.00%
2023/09/14	5	546.21	18.4	547.63	550.00	-13.4	19,139	-0.07%
2023/09/13	4.5	542.42	3.3	544.67	541.00	1.1	19,092	0.01%
2023/09/12	3	538.32	1.3	543.43	544.00	1.7	19,458	0.01%
2023/09/11	38.7	536.99	0.6	538.08	536.00	38.1	19,647	0.19%
2023/09/08	16.6	538.05	7	538.29	539.00	9.6	19,796	0.05%
2023/09/07	20.9	544.18	0	0.00	542.00	20.9	20,476	0.10%
2023/09/06	7.2	552.14	1.6	553.38	550.00	5.6	20,571	0.03%
2023/09/05	3.1	551.65	1.8	551.46	552.00	1.3	20,653	0.01%
2023/09/04	3.1	555.33	9.5	555.11	557.00	-6.4	20,834	-0.03%
2023/09/01	1.2	549.04	4.3	550.49	548.00	-3.1	21,135	-0.01%
2023/08/31	7.8	550.66	4	550.50	549.00	3.8	21,244	0.02%
2023/08/30	2.1	559.83	3.3	559.00	555.00	-1.2	20,850	-0.01%
2023/08/29	3.4	548.30	35	550.00	552.00	-31.6	21,101	-0.15%
2023/08/28	2.2	550.53	4	550.75	549.00	-1.8	21,334	-0.01%
2023/08/25	9.5	548.02	1	548.00	546.00	8.5	22,536	0.04%
2023/08/24	2.6	562.53	15.4	561.39	564.00	-12.8	22,803	-0.06%
2023/08/23	7.1	548.99	23.4	550.20	552.00	-16.3	23,325	-0.07%
2023/08/22	0.3	540.35	0.4	541.69	541.00	0	24,576	0.00%
2023/08/21	2.7	536.70	7	535.43	537.00	-4.3	25,396	-0.02%
2023/08/18	8.5	541.50	1	540.02	539.00	7.4	25,437	0.03%
2023/08/17	2.1	544.09	0	543.90	544.00	2.1	25,471	0.01%
2023/08/16	5.8	538.72	0.1	538.06	542.00	5.7	25,376	0.02%
2023/08/15	1	542.76	3	542.36	542.00	-2.1	25,440	-0.01%
2023/08/14	7.4	539.25	4.6	539.94	541.00	2.9	25,923	0.01%
2023/08/11	6.5	550.37	1.3	554.90	546.00	5.2	26,265	0.02%
2023/08/10	3.4	551.75	2.2	551.08	551.00	1.3	26,324	0.00%
2023/08/09	2.3	554.41	0	554.00	554.00	2.3	26,248	0.01%
2023/08/08	3.1	552.81	1.2	553.12	552.00	1.9	26,315	0.01%
2023/08/07	2.2	557.26	0	560.72	558.00	2.2	26,222	0.01%
2023/08/04	13.7	554.39	3.5	554.58	554.00	10.2	26,296	0.04%
2023/08/02	5.2	561.01	1.4	561.35	561.00	3.8	26,129	0.01%
2023/08/01	3.2	566.97	0	0.00	567.00	3.2	25,890	0.01%
2023/07/31	4.7	562.65	0.1	570.00	565.00	4.7	25,744	0.02%
2023/07/28	0.2	568.95	2.5	570.93	567.00	-2.3	25,560	-0.01%
2023/07/27	3.2	568.32	4.4	569.78	569.00	-1.2	25,440	0.00%
2023/07/26	2.9	565.66	0	0.00	566.00	2.9	25,492	0.01%
2023/07/25	3.1	562.83	27.1	565.45	569.00	-24	25,684	-0.09%
2023/07/24	6.2	560.14	0.3	561.36	558.00	5.9	25,850	0.02%
2023/07/21	63.7	559.48	14.5	560.33	560.00	49.2	25,950	0.19%
2023/07/20	9.2	580.11	5	579.00	579.00	4.2	25,786	0.02%
2023/07/19	4.1	581.74	8.5	584.13	581.00	-4.4	25,816	-0.02%
2023/07/18	12.1	585.06	3	582.33	581.00	9.1	25,858	0.04%
2023/07/17	0.3	587.60	0.5	587.00	591.00	-0.2	25,796	0.00%
2023/07/14	1.8	588.94	27.6	590.47	591.00	-25.9	25,918	-0.10%
2023/07/13	5.1	587.97	14.4	587.52	585.00	-9.3	25,786	-0.04%
2023/07/12	5	574.60	0.3	577.53	578.00	4.7	25,606	0.02%
2023/07/11	0.1	576.00	2.5	574.23	577.00	-2.5	25,648	-0.01%
2023/07/10	4.3	569.29	2.4	568.49	565.00	1.9	25,775	0.01%
2023/07/07	8.3	567.27	5.4	566.37	565.00	2.9	25,865	0.01%
2023/07/06	17.5	570.23	4.3	573.00	565.00	13.2	25,930	0.05%
2023/07/05	3.2	580.95	1	580.96	582.00	2.1	25,578	0.01%
2023/07/04	0.1	581.50	11.6	582.68	585.00	-11.6	25,472	-0.05%
2023/07/03	2.2	578.45	4.7	578.47	579.00	-2.5	25,609	-0.01%
2023/06/30	5.4	572.05	2.5	571.96	576.00	2.9	25,755	0.01%
2023/06/29	0.6	573.16	0.1	574.00	573.00	0.6	25,697	0.00%
2023/06/28	4	573.74	0.2	573.04	574.00	3.8	25,703	0.01%
2023/06/27	3.4	571.91	2.1	571.52	572.00	1.4	25,687	0.01%
2023/06/26	3.1	575.34	1	574.00	574.00	2.1	25,597	0.01%
2023/06/21	5.3	580.17	5.5	582.39	581.00	-0.2	25,510	0.00%
2023/06/20	1.3	582.86	3.4	582.10	583.00	-2.1	25,594	-0.01%
2023/06/19	3	583.45	0.2	584.00	583.00	2.8	26,029	0.01%
2023/06/16	6.9	585.40	4.3	586.69	589.00	2.6	26,095	0.01%
2023/06/15	2.1	590.00	8.8	589.88	591.00	-6.7	25,657	-0.03%
2023/06/14	10.2	588.31	3.1	588.49	590.00	7.1	25,753	0.03%
2023/06/13	8.8	591.43	36.7	591.56	593.00	-28	25,726	-0.11%
2023/06/12	1	573.95	41.3	573.13	574.00	-40.2	25,178	-0.16%
2023/06/09	1.5	562.35	6.4	564.00	565.00	-4.9	25,079	-0.02%
2023/06/08	11.5	560.78	6.2	563.37	559.00	5.3	25,120	0.02%
2023/06/07	2.1	563.49	8.7	566.15	568.00	-6.6	25,136	-0.03%
2023/06/06	6.3	559.16	3.8	558.90	560.00	2.5	25,036	0.01%
2023/06/05	7.2	555.72	0.6	557.03	555.00	6.6	25,107	0.03%
2023/06/02	1.1	559.18	8.8	560.20	562.00	-7.7	25,241	-0.03%
2023/06/01	2.5	551.08	8.2	551.37	551.00	-5.6	25,103	-0.02%
2023/05/31	8.4	557.42	6.5	558.77	558.00	1.9	25,083	0.01%
2023/05/30	1	564.00	13.6	566.10	566.00	-12.6	24,007	-0.05%
2023/05/29	5.6	568.07	15.2	568.58	568.00	-9.6	23,997	-0.04%
2023/05/26	3.6	564.54	101.1	564.82	566.00	-97.5	23,782	-0.41%	大賣/
2023/05/25	1	542.00	69.9	540.48	543.00	-68.9	22,609	-0.30%
2023/05/24	2.2	524.95	1.1	525.78	525.00	1.1	21,955	0.00%
2023/05/23	0	529.00	3.3	528.92	530.00	-3.3	21,862	-0.02%
2023/05/22	1	530.98	10.3	529.61	531.00	-9.3	21,870	-0.04%
2023/05/19	3	531.34	20.1	532.23	532.00	-17.1	22,050	-0.08%
2023/05/18	2.1	529.96	27.2	530.11	530.00	-25.1	22,015	-0.11%
2023/05/17	2	517.50	122.3	510.42	519.00	-120.3	22,326	-0.54%	大賣/鉅額交易
2023/05/16	1.1	501.98	10.5	503.84	505.00	-9.4	22,000	-0.04%
2023/05/15	2.2	496.57	0.3	498.00	495.50	1.8	22,027	0.01%
2023/05/12	0.6	500.19	1.3	504.82	496.00	-0.8	22,278	0.00%
2023/05/11	0.6	500.19	1.3	504.82	499.00	-0.8	22,285	0.00%
2023/05/10	13.6	500.86	0.1	507.16	503.00	13.5	22,646	0.06%
2023/05/09	4.1	506.51	3.3	507.69	510.00	0.8	22,723	0.00%
2023/05/08	1.3	507.98	2.1	504.94	504.00	-0.9	22,966	0.00%
2023/05/05	1.1	500.00	5	500.60	500.00	-3.9	23,305	-0.02%
2023/05/04	3.3	498.67	2.4	496.76	498.00	1	23,897	0.00%
2023/05/03	3.5	496.89	1	497.00	496.00	2.5	24,239	0.01%
2023/05/02	2.4	500.58	0	0.00	501.00	2.4	25,256	0.01%
2023/04/28	4.6	499.21	3.6	499.56	502.00	1	27,073	0.00%
2023/04/27	11.8	492.24	0	495.00	493.50	11.8	27,121	0.04%
2023/04/26	9.6	492.51	2.1	492.20	491.50	7.5	27,201	0.03%
2023/04/25	16.6	501.00	10.1	500.90	498.00	6.5	27,974	0.02%
2023/04/24	115.5	506.02	0	0.00	507.00	115.5	27,708	0.42%	大買/鉅額交易
2023/04/21	2.3	515.89	7.8	516.42	511.00	-5.4	27,776	-0.02%
2023/04/20	5.7	513.22	1.1	513.83	513.00	4.6	27,903	0.02%
2023/04/19	13.7	511.40	265.6	513.00	510.00	-251.9	28,393	-0.89%	大賣/鉅額交易
2023/04/18	2.3	515.19	3	516.00	515.00	-0.7	28,390	0.00%
2023/04/17	5.5	515.78	3.4	517.38	520.00	2.1	28,529	0.01%
2023/04/14	0.8	516.94	3.9	517.29	516.00	-3.1	28,605	-0.01%
2023/04/13	12.9	514.19	5.1	513.00	510.00	7.8	28,552	0.03%
2023/04/12	31.5	521.51	7	519.71	520.00	24.5	28,488	0.09%
2023/04/11	72.2	523.27	6.6	525.61	524.00	65.6	28,475	0.23%
2023/04/10	2	530.98	1.1	530.00	529.00	1	28,640	0.00%
2023/04/07	1.7	531.76	2.2	530.54	531.00	-0.5	28,687	0.00%
2023/04/06	3.6	528.10	2.1	529.95	530.00	1.5	28,691	0.01%
2023/03/31	2.1	534.44	4.7	535.46	533.00	-2.5	28,682	-0.01%
2023/03/30	0	533.00	95.5	534.37	535.00	-95.5	28,524	-0.33%
2023/03/29	1	529.98	7.4	529.24	530.00	-6.4	28,807	-0.02%
2023/03/28	79.8	524.49	2.4	525.67	525.00	77.4	29,037	0.27%
2023/03/27	92.4	532.02	14.5	533.69	531.00	77.9	29,101	0.27%
2023/03/24	0.7	536.00	8.4	536.86	539.00	-7.8	29,626	-0.03%
2023/03/23	5.4	534.15	80.6	537.60	538.00	-75.2	29,664	-0.25%
2023/03/22	4	529.50	114.2	530.95	533.00	-110.2	29,729	-0.37%	大賣/鉅額交易
2023/03/21	47	513.00	1.9	514.79	517.00	45.2	29,578	0.15%
2023/03/20	7.4	512.63	1	512.00	512.00	6.4	29,623	0.02%
2023/03/17	3.1	515.00	136.4	515.08	518.00	-133.3	29,857	-0.45%	大賣/鉅額交易
2023/03/16	141.7	506.01	0	0.00	505.00	141.7	29,759	0.48%	大買/鉅額交易
2023/03/15	3.5	514.65	238.3	514.98	511.00	-234.8	30,002	-0.78%	大賣/鉅額交易
2023/03/14	5.6	511.99	7	511.43	510.00	-1.4	30,291	0.00%
2023/03/13	3.9	511.20	5.8	512.20	516.00	-1.9	30,423	-0.01%
2023/03/10	74.2	514.66	12.4	514.93	513.00	61.8	30,537	0.20%
2023/03/09	1.1	524.00	67	524.98	522.00	-66	30,832	-0.21%
2023/03/08	4.1	520.86	0.7	520.29	521.00	3.4	31,424	0.01%
2023/03/07	1.3	523.31	1.4	524.07	524.00	-0.1	31,652	0.00%
2023/03/06	1.4	519.79	37.4	521.91	521.00	-36	31,886	-0.11%
2023/03/03	7	516.27	1.2	517.59	516.00	5.7	32,186	0.02%
2023/03/02	3.1	517.66	0.4	519.00	519.00	2.7	32,254	0.01%
2023/03/01	5.8	514.74	4.5	518.85	522.00	1.2	32,536	0.00%
2023/02/24	68.3	518.53	2.9	522.48	511.00	65.4	32,498	0.20%
2023/02/23	5	513.78	5.2	519.17	518.00	-0.3	32,298	0.00%
2023/02/22	67.1	506.10	9	508.35	507.00	58.1	32,473	0.18%
2023/02/21	4.1	515.00	1.1	514.96	516.00	3	32,815	0.01%
2023/02/20	26.6	512.35	2.7	517.81	517.00	23.9	34,018	0.07%
2023/02/17	108.2	519.64	5	518.30	518.00	103.2	35,571	0.29%	大買/鉅額交易
2023/02/16	3.1	527.69	213	526.09	528.00	-209.9	36,136	-0.58%	大賣/鉅額交易
2023/02/15	195	527.18	53.8	526.63	525.00	141.2	36,969	0.38%	大買/鉅額交易
2023/02/14	28.3	544.45	11	544.51	545.00	17.3	36,474	0.05%
2023/02/13	4.2	539.50	13.1	538.66	541.00	-8.9	36,980	-0.02%
2023/02/10	2.2	543.42	16.8	543.18	545.00	-14.6	37,131	-0.04%
2023/02/09	0.1	538.00	67.1	538.91	540.00	-67	37,247	-0.18%
2023/02/08	1.8	537.40	144.7	538.91	540.00	-142.9	37,407	-0.38%	大賣/鉅額交易
2023/02/07	5.3	523.69	12.6	526.22	523.00	-7.3	37,484	-0.02%
2023/02/06	8	529.99	6.4	528.74	526.00	1.5	37,468	0.00%
2023/02/03	3.8	539.31	27.8	539.30	542.00	-24	37,646	-0.06%
2023/02/02	1.5	538.68	49.3	539.13	540.00	-47.8	37,759	-0.13%
2023/02/01	25.9	525.23	1.6	526.69	530.00	24.3	37,711	0.06%
2023/01/31	40.5	528.53	6.7	530.21	522.00	33.7	37,910	0.09%
2023/01/30	9.7	538.11	96.4	538.47	543.00	-86.8	37,683	-0.23%
2023/01/17	13.5	501.77	7.9	501.98	503.00	5.6	36,883	0.02%
2023/01/16	4.5	504.57	28.5	504.47	505.00	-24	37,198	-0.06%
2023/01/13	8.3	501.13	85.8	501.56	500.00	-77.4	37,224	-0.21%
2023/01/12	0.5	485.70	22.8	486.30	486.50	-22.3	36,813	-0.06%
2023/01/11	0.3	483.25	2.3	483.67	484.50	-2	37,236	-0.01%
2023/01/10	4.9	485.67	17.2	484.22	486.00	-12.3	37,553	-0.03%
2023/01/09	3.5	472.39	27.2	475.18	481.00	-23.7	37,698	-0.06%
2023/01/06	1.2	455.50	1.1	457.88	458.50	0.1	37,829	0.00%
2023/01/05	3	457.32	9.6	457.88	458.50	-6.5	38,114	-0.02%
2023/01/04	3.5	450.86	5	452.90	449.50	-1.5	38,613	0.00%
2023/01/03	14.5	447.84	9.1	448.21	453.00	5.4	39,888	0.01%
2022/12/30	11.8	451.95	14.7	451.84	448.50	-2.9	40,170	-0.01%
2022/12/29	13.9	445.11	11	445.34	446.00	2.9	40,314	0.01%
2022/12/28	15.6	449.08	12.5	449.14	451.00	3.1	40,705	0.01%
2022/12/27	1.8	459.45	3.5	460.69	457.00	-1.7	40,835	0.00%
2022/12/26	3.8	455.83	6	454.93	456.50	-2.2	41,264	-0.01%
2022/12/23	24.1	456.65	3	455.17	455.00	21.1	41,920	0.05%
2022/12/22	4.5	467.54	12.8	467.53	468.00	-8.3	42,189	-0.02%
2022/12/21	4.6	459.95	3.1	460.40	459.00	1.5	42,527	0.00%
2022/12/20	12.7	461.64	12.3	461.01	457.50	0.4	42,340	0.00%
2022/12/19	10.7	467.02	2.1	467.52	466.50	8.6	42,359	0.02%
2022/12/16	13.7	468.42	3.4	470.19	471.00	10.4	42,503	0.02%
2022/12/15	18.5	479.34	3.5	480.42	480.50	15	42,205	0.04%
2022/12/14	14.8	477.58	9.1	479.16	480.50	5.7	42,204	0.01%
2022/12/13	13.9	473.63	0	474.00	471.50	13.9	42,024	0.03%
2022/12/12	9.4	475.19	0	475.00	475.00	9.4	41,755	0.02%
2022/12/09	13.2	481.62	7.6	479.60	481.50	5.5	42,057	0.01%
2022/12/08	12.6	471.40	14.1	470.19	471.50	-1.5	42,010	0.00%
2022/12/07	17	479.88	7.2	476.77	475.00	9.8	41,933	0.02%
2022/12/06	11	484.10	8	484.69	478.00	3	41,599	0.01%
2022/12/05	15.4	491.53	3.6	495.32	489.00	11.8	41,283	0.03%
2022/12/02	18.4	493.63	6	494.33	492.50	12.4	41,276	0.03%
2022/12/01	137.9	499.59	135.1	505.64	498.50	2.7	41,382	0.01%	大買/大賣/
2022/11/30	9.2	485.08	13.2	487.59	490.00	-4	40,964	-0.01%
2022/11/29	103.9	475.75	23.6	478.98	487.00	80.3	40,277	0.20%	大買/
2022/11/28	28	485.33	9	483.56	480.50	19	40,140	0.05%
2022/11/25	3.4	496.38	27.8	497.12	498.00	-24.4	40,144	-0.06%
2022/11/24	6.2	494.24	22	494.14	496.00	-15.8	40,134	-0.04%
2022/11/23	21.3	492.76	21.5	491.85	492.00	-0.3	40,081	0.00%
2022/11/22	14.1	484.56	19.2	487.44	491.00	-5.1	39,966	-0.01%
2022/11/21	26.9	485.06	7.3	483.49	482.00	19.6	39,560	0.05%
2022/11/18	12.8	490.03	88.2	489.53	487.00	-75.4	39,221	-0.19%
2022/11/17	32.1	481.36	139.1	480.16	485.00	-107	38,864	-0.28%	大賣/鉅額交易
2022/11/16	37.3	488.26	41.1	486.82	487.00	-3.8	38,432	-0.01%
2022/11/15	39.5	478.00	64.4	474.12	480.00	-24.8	37,352	-0.07%
2022/11/14	10	446.11	33.5	445.92	445.00	-23.4	35,699	-0.07%
2022/11/11	10	438.80	72.3	439.37	441.50	-62.3	34,964	-0.18%
2022/11/10	11.2	408.55	2.3	408.36	407.50	8.9	34,084	0.03%
2022/11/09	22.8	408.87	25.8	411.04	417.00	-3	33,896	-0.01%
2022/11/08	11.3	397.07	89.8	397.18	399.00	-78.5	33,380	-0.24%
2022/11/07	2.8	390.85	19.9	389.92	390.00	-17.1	33,175	-0.05%
2022/11/04	14.5	381.77	2.1	379.58	382.00	12.4	32,981	0.04%
2022/11/03	30.7	384.91	2	385.00	384.00	28.7	32,855	0.09%
2022/11/02	11.7	390.80	11.6	393.86	395.00	0.1	32,546	0.00%
2022/11/01	10.9	390.50	6.5	390.47	391.50	4.4	32,493	0.01%
2022/10/31	5	386.20	6.9	386.25	390.00	-1.9	32,349	-0.01%
2022/10/28	16.3	377.58	7	379.68	379.50	9.3	32,143	0.03%
2022/10/27	8.6	386.69	10.3	386.13	385.50	-1.7	31,934	-0.01%
2022/10/26	24.9	376.95	15.3	373.25	376.00	9.6	31,837	0.03%
2022/10/25	34.9	376.01	31	375.21	371.00	3.9	31,259	0.01%
2022/10/24	15.7	389.93	17.3	393.16	387.00	-1.6	30,471	-0.01%
2022/10/21	78.4	390.70	26.1	396.02	389.50	52.3	30,258	0.17%
2022/10/20	31.4	388.88	11.3	388.40	397.50	20.1	29,946	0.07%
2022/10/19	72.9	399.48	3.3	400.62	395.50	69.6	29,365	0.24%
2022/10/18	1.6	400.44	42	404.87	407.00	-40.4	28,847	-0.14%
2022/10/17	31.3	397.82	9	397.22	397.00	22.3	28,600	0.08%
2022/10/14	11.6	413.20	29.8	412.51	412.00	-18.2	28,282	-0.06%
2022/10/13	13.8	399.51	22.3	400.59	395.00	-8.6	27,964	-0.03%
2022/10/12	56.7	398.40	6.2	398.29	397.50	50.5	27,663	0.18%
2022/10/11	148.7	405.74	14.5	407.41	401.50	134.2	27,423	0.49%	大買/鉅額交易
2022/10/07	22.5	440.99	5.1	442.88	438.00	17.3	26,691	0.06%
2022/10/06	4.2	448.52	9.5	449.56	451.00	-5.3	26,693	-0.02%
2022/10/05	12.9	448.36	25.8	447.15	445.00	-12.9	26,921	-0.05%
2022/10/04	3.5	429.01	1.5	428.87	429.00	2	26,530	0.01%
2022/10/03	12.3	419.27	3.1	417.68	417.00	9.2	26,223	0.04%
2022/09/30	29.7	423.18	10.4	424.88	422.00	19.3	26,254	0.07%
2022/09/29	16.5	435.75	1.1	434.70	435.00	15.3	26,253	0.06%
2022/09/28	16.1	441.91	27.6	441.98	438.00	-11.5	26,244	-0.04%
2022/09/27	8.2	449.06	4.3	448.40	448.00	3.9	26,506	0.01%
2022/09/26	48	446.15	16.4	447.37	446.50	31.6	26,962	0.12%
2022/09/23	18.1	458.33	7.7	455.96	455.00	10.4	27,451	0.04%
2022/09/22	13	461.92	2	461.25	464.50	11	27,727	0.04%
2022/09/21	6.8	471.70	6	471.58	471.00	0.8	27,741	0.00%
2022/09/20	3.3	471.52	2.5	473.09	476.50	0.8	27,593	0.00%
2022/09/19	11	468.84	0.3	472.35	467.00	10.7	27,894	0.04%
2022/09/16	17.2	469.94	4	470.76	472.00	13.2	28,073	0.05%
2022/09/15	15.9	476.49	0	0.00	476.50	15.9	28,147	0.06%
2022/09/14	13.5	479.54	4	480.88	480.00	9.5	28,278	0.03%
2022/09/13	2.2	492.60	2.3	492.66	493.00	-0.2	28,455	0.00%
2022/09/12	5.5	486.91	5.8	488.13	486.50	-0.3	28,749	0.00%
2022/09/08	12.1	473.27	1	473.54	475.00	11	29,113	0.04%
2022/09/07	55.5	474.39	0	475.69	472.50	55.5	29,096	0.19%
2022/09/06	3.3	488.08	1.4	489.89	489.00	2	29,112	0.01%
2022/09/05	2.9	486.72	1.3	485.94	486.00	1.6	29,439	0.01%
2022/09/02	24.9	486.66	3	485.00	485.00	21.9	29,720	0.07%
2022/09/01	19.6	491.91	5	491.00	490.50	14.6	29,578	0.05%
2022/08/31	3.4	504.07	2	502.00	505.00	1.4	29,198	0.00%
2022/08/30	58.3	497.31	6	497.50	496.00	52.3	28,856	0.18%
2022/08/29	21.3	497.85	4	498.49	498.50	17.3	28,778	0.06%
2022/08/26	0.2	512.36	4.2	513.48	512.00	-4	28,629	-0.01%
2022/08/25	0.2	507.79	0.1	508.00	508.00	0.1	28,769	0.00%
2022/08/24	7.9	504.95	1	504.02	503.00	6.8	29,098	0.02%
2022/08/23	15.1	504.00	1	505.00	504.00	14.1	30,061	0.05%
2022/08/22	5.2	511.15	0	0.00	510.00	5.2	30,315	0.02%
2022/08/19	1.4	521.39	1.5	521.33	519.00	-0.1	30,432	0.00%
2022/08/18	75.8	519.95	1.7	520.00	520.00	74.1	30,670	0.24%
2022/08/17	1.7	524.74	10.4	524.66	527.00	-8.7	30,742	-0.03%
2022/08/16	9.9	524.40	73.1	524.07	525.00	-63.2	30,586	-0.21%
2022/08/15	4.1	522.45	8.2	521.74	523.00	-4.1	30,524	-0.01%
2022/08/12	1.5	515.48	13.3	515.67	517.00	-11.8	30,547	-0.04%
2022/08/11	1.8	512.37	4.3	511.88	514.00	-2.5	30,704	-0.01%
2022/08/10	1	502.19	0	0.00	500.00	1	30,818	0.00%
2022/08/09	31.9	506.64	2.1	504.25	510.00	29.9	30,879	0.10%
2022/08/08	6.1	512.48	12.2	511.02	512.00	-6.1	30,879	-0.02%
2022/08/05	4.3	513.22	51.7	514.32	516.00	-47.4	31,041	-0.15%
2022/08/04	1.4	499.29	6.4	498.75	500.00	-5	31,033	-0.02%
2022/08/03	8.3	497.20	3.5	499.30	501.00	4.8	31,051	0.02%
2022/08/02	4.2	490.65	12	490.42	492.00	-7.8	31,285	-0.02%
2022/08/01	4.6	502.42	2	503.00	504.00	2.6	31,013	0.01%
2022/07/29	3.4	507.06	6.8	508.97	509.00	-3.4	31,151	-0.01%
2022/07/28	2.8	504.86	12.5	505.93	501.00	-9.7	31,006	-0.03%
2022/07/27	0.4	494.00	3.4	494.96	502.00	-3	30,718	-0.01%
2022/07/26	5.1	494.85	9.1	493.11	495.00	-3.9	30,869	-0.01%
2022/07/25	0.1	499.48	10.3	500.35	499.50	-10.2	31,179	-0.03%
2022/07/22	8.4	502.48	5.1	502.80	503.00	3.3	31,681	0.01%
2022/07/21	0.4	496.84	7.2	496.47	501.00	-6.8	32,190	-0.02%
2022/07/20	47.6	498.86	11.1	498.87	495.00	36.5	32,415	0.11%
2022/07/19	6.8	488.78	3.1	487.15	491.00	3.7	32,545	0.01%
2022/07/18	12.1	494.75	10.9	492.48	495.50	1.2	32,701	0.00%
2022/07/15	30.4	484.19	53.1	489.45	492.50	-22.6	32,356	-0.07%
2022/07/14	6.4	470.69	6	472.34	475.00	0.4	31,952	0.00%
2022/07/13	5.7	469.98	98.9	469.20	470.50	-93.1	31,697	-0.29%
2022/07/12	12.4	452.42	7.3	454.10	449.50	5.1	31,226	0.02%
2022/07/11	6.4	466.00	5.8	465.15	462.00	0.6	31,311	0.00%
2022/07/08	10.5	465.37	12.3	466.13	467.00	-1.8	31,263	-0.01%
2022/07/07	12	451.96	27.3	451.91	457.50	-15.3	31,229	-0.05%
2022/07/06	16.9	438.81	4.1	442.78	435.50	12.8	30,937	0.04%
2022/07/05	10.4	439.84	17.5	439.17	446.00	-7.1	30,873	-0.02%
2022/07/04	69.3	448.42	17.1	444.88	440.00	52.2	30,506	0.17%
2022/07/01	35.9	461.75	10.9	458.44	453.50	25	30,347	0.08%
2022/06/30	21.9	480.07	5.2	481.91	476.00	16.7	29,946	0.06%
2022/06/29	10.7	493.40	9.1	494.43	491.00	1.6	29,671	0.01%
2022/06/28	1.1	499.30	4	497.13	497.50	-2.9	29,540	-0.01%
2022/06/27	9.2	502.84	7.5	502.52	498.50	1.6	29,972	0.01%
2022/06/24	37.4	485.84	5.2	489.54	486.50	32.2	29,589	0.11%
2022/06/23	20.1	489.23	12.1	487.45	485.50	8	29,563	0.03%
2022/06/22	31.6	496.79	6.8	496.40	494.50	24.8	29,273	0.08%
2022/06/21	7	502.42	1.6	501.63	505.00	5.3	29,091	0.02%
2022/06/20	26.3	497.45	11.3	498.08	498.00	15	28,969	0.05%
2022/06/17	21.3	501.10	0.3	502.00	501.00	21	28,737	0.07%
2022/06/16	6.9	511.34	4.5	511.55	508.00	2.4	28,369	0.01%
2022/06/15	10.6	509.93	0	0.00	509.00	10.6	28,692	0.04%
2022/06/14	66.9	509.32	2	513.00	513.00	64.9	29,113	0.22%
2022/06/13	76.9	517.44	1	517.01	516.00	75.9	29,231	0.26%
2022/06/10	19.4	531.83	1	531.00	530.00	18.4	29,915	0.06%
2022/06/09	3.2	539.39	2.1	539.07	541.00	1.2	30,121	0.00%
2022/06/08	3	542.66	5.3	543.10	544.00	-2.3	30,495	-0.01%
2022/06/07	13.8	534.85	7.1	535.03	535.00	6.7	30,939	0.02%
2022/06/06	3.3	540.65	2.2	542.86	540.00	1.1	31,482	0.00%
2022/06/02	3.3	542.62	0.2	540.67	540.00	3.1	32,503	0.01%
2022/06/01	3.8	551.24	0.2	552.61	549.00	3.6	33,586	0.01%
2022/05/31	3.1	543.36	10.1	554.27	560.00	-7.1	34,031	-0.02%
2022/05/30	6.4	540.12	15.1	540.10	547.00	-8.7	33,392	-0.03%
2022/05/27	2	527.48	9.8	526.59	530.00	-7.8	33,493	-0.02%
2022/05/26	12.4	517.38	13.4	514.79	514.00	-1	34,140	0.00%
2022/05/25	1.2	521.43	3.1	526.59	524.00	-1.9	35,151	-0.01%
2022/05/24	5.7	522.05	3.2	520.22	520.00	2.5	36,006	0.01%
2022/05/23	8.2	529.98	0.1	532.05	528.00	8.1	36,242	0.02%
2022/05/20	3.2	529.90	9.7	528.80	530.00	-6.5	36,525	-0.02%
2022/05/19	46.3	523.49	9	521.89	522.00	37.3	36,544	0.10%
2022/05/18	4	536.96	39.5	539.56	538.00	-35.5	36,409	-0.10%
2022/05/17	6.4	527.99	7.6	529.43	530.00	-1.2	36,201	0.00%
2022/05/16	6.2	520.99	9.4	521.56	520.00	-3.2	36,213	-0.01%
2022/05/13	5.7	509.60	10.8	511.11	511.00	-5.1	36,226	-0.01%
2022/05/12	19.7	511.15	3.7	509.11	505.00	16	36,205	0.04%
2022/05/11	4.9	521.16	9.2	523.71	521.00	-4.3	36,111	-0.01%
2022/05/10	61.1	507.69	18.7	511.87	518.00	42.4	36,236	0.12%
2022/05/09	23.9	521.88	4.1	520.30	520.00	19.8	36,043	0.06%
2022/05/06	21.5	528.45	0.1	531.97	528.00	21.3	36,311	0.06%
2022/05/05	7	541.14	6.8	542.37	542.00	0.3	36,719	0.00%
2022/05/04	5.9	532.11	1.1	531.23	534.00	4.8	36,878	0.01%
2022/05/03	4.9	535.77	2	532.00	531.00	2.9	37,474	0.01%
2022/04/29	4.9	538.31	4.3	539.46	538.00	0.6	37,822	0.00%
2022/04/28	17	528.36	4.7	528.17	531.00	12.3	38,037	0.03%
2022/04/27	78.2	529.09	20.4	529.79	526.00	57.8	38,056	0.15%
2022/04/26	58.4	546.05	2.2	547.05	546.00	56.2	37,799	0.15%
2022/04/25	41.4	548.31	23.4	547.74	547.00	18	37,929	0.05%
2022/04/22	22.4	557.72	2.1	558.53	558.00	20.2	38,201	0.05%
2022/04/21	12.6	566.37	3	570.66	565.00	9.6	39,298	0.02%
2022/04/20	4.4	563.91	8.1	569.11	570.00	-3.7	39,626	-0.01%
2022/04/19	3.4	564.72	4.5	564.76	565.00	-1.1	39,813	0.00%
2022/04/18	4.6	562.34	3.1	563.03	561.00	1.5	40,089	0.00%
2022/04/15	66.9	563.50	1.1	562.42	562.00	65.8	40,464	0.16%
2022/04/14	5.7	575.21	29.3	575.90	573.00	-23.7	40,632	-0.06%
2022/04/13	16.5	573.69	9.4	570.98	573.00	7.1	41,201	0.02%
2022/04/12	8.7	556.76	3.8	559.14	557.00	4.9	41,763	0.01%
2022/04/11	82	559.63	11.6	560.76	558.00	70.4	42,575	0.17%
2022/04/08	32.7	567.44	6.9	567.35	567.00	25.9	43,114	0.06%
2022/04/07	60.6	569.85	2.1	570.03	566.00	58.5	42,975	0.14%
2022/04/06	47.1	578.08	5.5	577.65	578.00	41.6	42,670	0.10%
2022/04/01	14.4	585.96	1.1	585.18	589.00	13.3	42,608	0.03%
2022/03/31	5.3	596.41	8.9	596.31	597.00	-3.6	42,383	-0.01%
2022/03/30	6.2	598.97	29.7	599.03	600.00	-23.5	42,190	-0.06%
2022/03/29	4.5	586.45	1.4	586.86	589.00	3.1	41,780	0.01%
2022/03/28	18.7	583.41	1.2	584.17	584.00	17.4	41,696	0.04%
2022/03/25	7.4	595.96	16.5	596.03	598.00	-9.2	41,541	-0.02%
2022/03/24	7.4	589.54	28.5	590.88	591.00	-21.1	41,462	-0.05%
2022/03/23	3.4	589.22	19.7	588.93	590.00	-16.3	41,530	-0.04%
2022/03/22	2.8	578.76	1.1	584.86	583.00	1.7	41,462	0.00%
2022/03/21	3.2	587.33	40.4	586.50	586.00	-37.2	41,489	-0.09%
2022/03/18	7.3	580.11	55.5	578.54	581.00	-48.2	41,509	-0.12%
2022/03/17	11	579.64	25.4	578.78	582.00	-14.4	41,034	-0.04%
2022/03/16	27.3	558.01	2	558.04	558.00	25.3	40,193	0.06%
2022/03/15	92.1	559.85	3.5	559.50	558.00	88.6	39,654	0.22%
2022/03/14	20.9	574.90	0	573.75	572.00	20.9	38,771	0.05%
2022/03/11	37.5	577.05	0.1	577.00	575.00	37.5	38,519	0.10%
2022/03/10	16.6	586.65	13.6	586.91	587.00	3	38,267	0.01%
2022/03/09	50	570.39	2.2	570.15	568.00	47.9	37,892	0.13%
2022/03/08	108.3	565.08	12.3	564.71	563.00	96	37,776	0.25%	大買/
2022/03/07	202.8	577.95	6.1	578.02	576.00	196.8	36,818	0.53%	大買/鉅額交易
2022/03/04	42.9	595.25	3	595.95	595.00	40	36,413	0.11%
2022/03/03	18.6	603.07	3	603.67	602.00	15.6	35,872	0.04%
2022/03/02	9.9	602.15	4.4	603.01	601.00	5.5	35,752	0.02%
2022/03/01	17.6	605.31	5.1	609.47	604.00	12.5	35,275	0.04%
2022/02/25	43.9	604.82	8.1	605.38	604.00	35.9	34,503	0.10%
2022/02/24	48.5	610.77	6.2	609.98	604.00	42.3	33,345	0.13%
2022/02/23	26.4	625.11	0	0.00	625.00	26.4	32,459	0.08%
2022/02/22	34.6	627.49	0.1	629.33	627.00	34.5	32,519	0.11%
2022/02/21	8.9	633.40	0	0.00	632.00	8.9	32,286	0.03%
2022/02/18	24.7	637.67	0	639.00	637.00	24.7	32,218	0.08%
2022/02/17	2.1	643.05	0.4	645.14	645.00	1.7	32,220	0.01%
2022/02/16	11.1	644.18	34.8	642.22	646.00	-23.7	32,177	-0.07%
2022/02/15	5.7	635.41	0	635.00	633.00	5.7	32,021	0.02%
2022/02/14	40.7	636.97	5	637.00	637.00	35.7	31,963	0.11%
2022/02/11	2.5	643.84	13	648.23	650.00	-10.5	31,766	-0.03%
2022/02/10	39.2	642.33	40.3	645.28	649.00	-1.2	31,980	0.00%
2022/02/09	9.6	631.86	0.1	635.74	633.00	9.5	31,733	0.03%
2022/02/08	9.2	633.05	1.1	641.95	628.00	8.2	31,787	0.03%
2022/02/07	9.2	634.70	0.2	636.80	635.00	9	31,425	0.03%
2022/01/26	14.9	638.01	2.2	639.62	636.00	12.7	30,649	0.04%
2022/01/25	11.7	642.91	2.1	640.02	641.00	9.6	30,403	0.03%
2022/01/24	6	640.19	5.4	642.58	653.00	0.6	29,800	0.00%
2022/01/21	24.1	640.86	18	642.67	641.00	6.1	29,444	0.02%
2022/01/20	5.1	651.32	6.1	650.02	651.00	-0.9	28,894	0.00%
2022/01/19	12	654.73	15.3	655.27	654.00	-3.3	28,369	-0.01%
2022/01/18	11.4	670.70	2.9	671.74	662.00	8.5	28,030	0.03%
2022/01/17	6.9	682.65	17.2	683.31	683.00	-10.3	27,585	-0.04%
2022/01/14	11.2	668.94	56.4	669.31	672.00	-45.3	26,825	-0.17%
2022/01/13	1.2	660.26	24.9	658.07	661.00	-23.7	25,511	-0.09%
2022/01/12	25.3	655.15	13.5	655.50	660.00	11.7	25,150	0.05%
2022/01/11	3.5	644.39	10.7	646.04	651.00	-7.2	24,793	-0.03%
2022/01/10	5.2	639.26	24.5	641.05	643.00	-19.2	24,559	-0.08%
2022/01/07	18.1	634.13	3.9	636.80	634.00	14.2	24,807	0.06%
2022/01/06	16.5	640.98	10.8	639.95	644.00	5.7	24,402	0.02%
2022/01/05	13.7	658.83	30.6	655.81	650.00	-16.9	23,830	-0.07%
2022/01/04	21.6	651.68	58	651.98	656.00	-36.4	23,113	-0.16%
2022/01/03	14.3	630.70	61.6	627.36	631.00	-47.3	22,096	-0.21%
2021/12/30	0.2	615.41	3	617.67	615.00	-2.8	21,411	-0.01%
2021/12/29	0.2	616.00	28.6	617.06	616.00	-28.4	21,625	-0.13%
2021/12/28	7	613.43	22	613.81	615.00	-15	21,780	-0.07%
2021/12/27	0	606.50	5.9	608.61	606.00	-5.9	21,565	-0.03%
2021/12/24	0.1	605.00	4.6	606.65	604.00	-4.6	21,905	-0.02%
2021/12/23	0	603.00	1.1	604.00	606.00	-1.1	22,229	0.00%
2021/12/22	1	599.00	0	600.00	600.00	1	22,772	0.00%
2021/12/21	13.1	597.08	0	599.00	597.00	13	22,887	0.06%
2021/12/20	2.3	599.12	0.5	603.00	598.00	1.8	22,928	0.01%
2021/12/17	0	602.00	1.2	602.17	607.00	-1.2	22,850	-0.01%
2021/12/16	6.5	602.60	1.7	602.35	605.00	4.7	22,810	0.02%
2021/12/15	2.4	597.40	1.1	600.95	600.00	1.3	23,123	0.01%
2021/12/14	8.5	598.17	0	0.00	599.00	8.5	23,438	0.04%
2021/12/13	3.2	606.26	2.2	606.46	601.00	1	23,437	0.00%
2021/12/10	2.3	604.07	0.1	605.00	605.00	2.3	23,532	0.01%
2021/12/09	0	603.81	1.3	604.67	608.00	-1.2	23,598	-0.01%
2021/12/08	1	608.00	2.9	611.63	602.00	-1.9	23,667	-0.01%
2021/12/07	0.6	599.01	0.4	607.00	607.00	0.2	23,591	0.00%
2021/12/06	5.5	602.72	1	606.99	600.00	4.5	23,593	0.02%
2021/12/03	0	609.00	4.7	609.20	608.00	-4.6	23,830	-0.02%
2021/12/02	3.3	611.82	34.9	612.38	615.00	-31.6	23,887	-0.13%
2021/12/01	0.7	595.38	7.1	602.54	600.00	-6.5	24,062	-0.03%
2021/11/30	7.4	595.24	1	599.01	596.00	6.4	24,563	0.03%
2021/11/29	11.1	593.84	4	593.50	593.00	7.1	23,931	0.03%
2021/11/26	10.3	595.23	1.1	596.09	596.00	9.2	24,042	0.04%
2021/11/25	3.1	603.65	2.1	603.04	603.00	1.1	24,477	0.00%
2021/11/24	9.3	603.74	2.4	604.59	603.00	6.8	24,888	0.03%
2021/11/23	1	611.05	3	611.67	612.00	-2	24,999	-0.01%
2021/11/22	2.1	615.49	0.4	616.21	615.00	1.6	25,405	0.01%
2021/11/19	0.4	618.00	18.2	619.63	618.00	-17.8	25,525	-0.07%
2021/11/18	0.2	609.00	4	611.75	613.00	-3.8	25,347	-0.02%
2021/11/17	1.5	608.37	0.2	609.69	610.00	1.3	25,574	0.00%
2021/11/16	0.2	608.00	5.3	609.76	610.00	-5.1	26,005	-0.02%
2021/11/15	2	609.99	1.9	609.21	608.00	0.1	26,303	0.00%
2021/11/12	2.8	603.60	2.5	609.55	604.00	0.3	26,772	0.00%
2021/11/11	3.2	602.48	5.2	604.42	606.00	-1.9	27,033	-0.01%
2021/11/10	0.2	608.45	1.3	610.02	612.00	-1.1	27,047	0.00%
2021/11/09	4.2	613.18	17.2	612.41	611.00	-13	27,155	-0.05%
2021/11/08	2.6	600.00	5.5	601.43	602.00	-2.9	26,754	-0.01%
2021/11/05	1	600.00	20.8	597.36	600.00	-19.8	26,758	-0.07%
2021/11/04	3.4	586.23	0	0.00	587.00	3.4	26,490	0.01%
2021/11/03	1	592.00	5.3	594.19	592.00	-4.3	26,481	-0.02%
2021/11/02	2.1	592.90	2.1	594.05	592.00	0	26,538	0.00%
2021/11/01	0.5	591.00	1	590.00	590.00	-0.5	26,537	0.00%
2021/10/29	3.2	591.01	0.7	591.00	590.00	2.5	26,607	0.01%
2021/10/28	0.2	593.90	6	595.33	595.00	-5.8	26,557	-0.02%
2021/10/27	1	597.98	3.1	596.00	599.00	-2.1	26,672	-0.01%
2021/10/26	4.1	596.52	4.1	596.07	599.00	-0.1	26,739	0.00%
2021/10/25	7.1	592.59	2.1	594.56	593.00	5	26,792	0.02%
2021/10/22	0.3	596.96	16	598.12	600.00	-15.7	27,115	-0.06%
2021/10/21	2.5	600.54	3.3	600.45	596.00	-0.8	27,178	0.00%
2021/10/20	2	599.46	3.1	602.28	598.00	-1	27,268	0.00%
2021/10/19	0.3	598.08	17.7	599.07	600.00	-17.4	27,250	-0.06%
2021/10/18	6.2	594.37	10.4	598.30	590.00	-4.1	27,394	-0.02%
2021/10/15	5.3	594.40	31.3	594.56	600.00	-26.1	27,505	-0.09%
2021/10/14	5.1	575.02	1.6	576.25	573.00	3.5	26,875	0.01%
2021/10/13	3.4	571.25	0	572.00	571.00	3.4	27,320	0.01%
2021/10/12	2.4	566.94	0.1	575.00	575.00	2.4	27,970	0.01%
2021/10/08	14	578.50	2	577.00	575.00	12	27,894	0.04%
2021/10/07	5.6	576.46	8.2	578.99	580.00	-2.6	28,229	-0.01%
2021/10/06	8.4	569.24	9	568.00	571.00	-0.6	28,639	0.00%
2021/10/05	21	564.68	2	567.50	572.00	19	28,619	0.07%
2021/10/04	3.9	570.98	5.2	571.03	572.00	-1.2	28,539	0.00%
2021/10/01	19.1	572.77	7.3	573.50	574.00	11.8	28,542	0.04%
2021/09/30	4.6	579.81	2.1	583.71	580.00	2.5	28,214	0.01%
2021/09/29	34.7	579.41	2	578.08	580.00	32.6	27,922	0.12%
2021/09/28	2.2	594.08	1	593.04	594.00	1.1	27,582	0.00%
2021/09/27	1.1	595.95	2.1	595.59	602.00	-1.1	27,608	0.00%
2021/09/24	3.2	592.19	12.1	595.99	598.00	-8.9	27,588	-0.03%
2021/09/23	23.9	590.13	1.1	589.17	588.00	22.8	27,724	0.08%
2021/09/22	18.7	586.76	6.1	587.02	586.00	12.6	27,840	0.05%
2021/09/17	3.3	604.32	4.5	607.00	600.00	-1.2	27,413	0.00%
2021/09/16	9.6	601.37	2.6	605.46	600.00	7	27,048	0.03%
2021/09/15	12.7	608.94	1.1	610.00	607.00	11.5	26,949	0.04%
2021/09/14	6.1	615.62	1.1	613.14	613.00	5.1	27,131	0.02%
2021/09/13	12.8	616.72	2.1	614.57	615.00	10.7	27,354	0.04%
2021/09/10	7.1	619.93	5	619.37	622.00	2.1	27,838	0.01%
2021/09/09	23.7	615.00	9.4	614.72	619.00	14.3	28,111	0.05%
2021/09/08	2.7	616.81	19.2	619.30	619.00	-16.5	28,180	-0.06%
2021/09/07	9.2	624.40	7.1	626.33	623.00	2.2	27,980	0.01%
2021/09/06	11.9	626.34	28.5	629.36	631.00	-16.6	27,971	-0.06%
2021/09/03	3.1	617.87	32.6	615.46	620.00	-29.5	27,449	-0.11%
2021/09/02	2.1	610.57	10	613.79	607.00	-7.9	27,066	-0.03%
2021/09/01	1.5	611.33	19.3	611.33	613.00	-17.8	26,999	-0.07%
2021/08/31	0.4	604.93	20.1	606.14	614.00	-19.7	26,721	-0.07%
2021/08/30	1.3	600.77	25.2	602.65	605.00	-23.9	26,128	-0.09%
2021/08/27	6.4	596.32	17.1	597.39	599.00	-10.8	25,782	-0.04%
2021/08/26	6.4	594.62	22.8	595.03	594.00	-16.4	25,682	-0.06%
2021/08/25	0.1	578.98	27.9	580.26	585.00	-27.9	25,316	-0.11%
2021/08/24	5.6	572.49	35.3	573.46	572.00	-29.7	25,155	-0.12%
2021/08/23	10.1	566.15	16.2	568.40	566.00	-6.1	25,251	-0.02%
2021/08/20	16.8	556.03	3.5	559.59	552.00	13.3	25,175	0.05%
2021/08/19	41.2	561.76	5.1	566.49	559.00	36	25,451	0.14%
2021/08/18	55.2	571.47	19.4	569.06	574.00	35.8	25,116	0.14%
2021/08/17	0.5	580.84	1.1	581.00	580.00	-0.5	24,938	0.00%
2021/08/16	2.3	580.95	3.3	583.47	584.00	-1.1	24,674	0.00%
2021/08/13	15.4	580.22	1.4	580.35	581.00	14	24,808	0.06%
2021/08/12	3	585.34	0	0.00	586.00	3	24,928	0.01%
2021/08/11	0.1	587.42	2.6	586.26	590.00	-2.5	25,152	-0.01%
2021/08/10	1	590.02	3.4	593.00	591.00	-2.3	25,546	-0.01%
2021/08/09	2.1	585.05	5	589.60	595.00	-3	26,196	-0.01%
2021/08/06	1.2	595.09	7	592.14	591.00	-5.8	26,530	-0.02%
2021/08/05	1.1	594.11	7.5	596.20	596.00	-6.3	27,414	-0.02%
2021/08/04	0.4	594.50	10.4	595.87	596.00	-10	29,354	-0.03%
2021/08/03	0.2	590.42	5.2	592.56	594.00	-5	30,002	-0.02%
2021/08/02	0.3	583.03	3	587.60	590.00	-2.7	29,962	-0.01%
2021/07/30	1.7	581.19	5	581.00	580.00	-3.3	30,038	-0.01%
2021/07/29	2.6	579.13	6	580.50	583.00	-3.4	30,233	-0.01%
2021/07/28	14.1	575.23	6.5	576.49	579.00	7.6	30,333	0.03%
2021/07/27	3.4	580.26	5.2	582.19	580.00	-1.8	30,401	-0.01%
2021/07/26	9.6	582.39	2	584.00	580.00	7.6	30,799	0.02%
2021/07/23	4.5	586.26	0	0.00	585.00	4.5	30,969	0.01%
2021/07/22	1.6	591.63	28.5	592.21	591.00	-27	31,114	-0.09%
2021/07/21	14.5	582.59	5.4	582.55	585.00	9.1	31,118	0.03%
2021/07/20	10.7	581.30	1.2	581.26	581.00	9.6	31,202	0.03%
2021/07/19	36.2	581.36	4	581.26	582.00	32.2	31,407	0.10%
2021/07/16	37.5	591.24	6.5	591.68	589.00	31	31,294	0.10%
2021/07/15	3.8	612.65	25.6	611.80	614.00	-21.8	30,968	-0.07%
2021/07/14	4.2	612.16	23.8	612.10	613.00	-19.6	31,179	-0.06%
2021/07/13	13.3	605.87	36.7	603.70	607.00	-23.4	30,943	-0.08%
2021/07/12	5.2	593.81	15.7	595.11	593.00	-10.5	30,876	-0.03%
2021/07/09	28.8	581.92	6	582.17	584.00	22.8	30,911	0.07%
2021/07/08	3.2	588.76	0.3	590.00	588.00	2.9	30,928	0.01%
2021/07/07	4.3	590.54	1.4	590.58	594.00	2.9	31,008	0.01%
2021/07/06	6.1	593.47	1	593.94	592.00	5.1	31,101	0.02%
2021/07/05	7.4	589.94	5.1	594.41	591.00	2.3	31,340	0.01%
2021/07/02	11.4	588.83	2	589.01	588.00	9.3	31,258	0.03%
2021/07/01	2.4	593.08	8.4	592.96	593.00	-6	31,362	-0.02%
2021/06/30	1.9	595.58	8.3	597.49	595.00	-6.4	31,667	-0.02%
2021/06/29	2.2	594.90	18.3	595.34	595.00	-16.1	31,970	-0.05%
2021/06/28	6.2	586.89	10.7	588.05	590.00	-4.5	32,137	-0.01%
2021/06/25	0.4	591.93	14.8	596.02	591.00	-14.4	32,438	-0.04%
2021/06/24	1.1	591.95	0	591.50	590.00	1.1	32,754	0.00%
2021/06/23	5.6	586.63	20.1	591.64	595.00	-14.5	33,092	-0.04%
2021/06/22	13.6	581.05	16.2	581.75	578.00	-2.6	33,647	-0.01%
2021/06/21	24.8	586.95	2.2	585.72	583.00	22.7	34,968	0.06%
2021/06/18	2.2	603.95	0.3	603.00	603.00	1.9	34,720	0.01%
2021/06/17	8.1	600.21	1.3	599.46	606.00	6.8	34,743	0.02%
2021/06/16	0.2	606.00	11	607.27	605.00	-10.8	35,540	-0.03%
2021/06/15	2	607.81	9.9	608.31	609.00	-7.9	35,598	-0.02%
2021/06/11	1.9	601.07	7	601.99	602.00	-5.2	35,823	-0.01%
2021/06/10	4.1	593.82	22.5	596.13	599.00	-18.4	36,035	-0.05%
2021/06/09	11.9	584.16	5.5	584.58	586.00	6.4	36,016	0.02%
2021/06/08	2.4	591.94	3.4	593.11	589.00	-1	36,234	0.00%
2021/06/07	7.2	588.52	8.2	589.83	592.00	-1	36,918	0.00%
2021/06/04	6.1	591.36	5.1	592.82	595.00	1	37,301	0.00%
2021/06/03	7.2	597.55	4.2	598.66	596.00	3	38,183	0.01%
2021/06/02	2.2	596.35	5.1	596.21	595.00	-2.8	38,551	-0.01%
2021/06/01	0.6	596.17	14.7	597.09	598.00	-14.1	39,517	-0.04%
2021/05/31	3.6	594.88	19.5	594.26	597.00	-15.9	40,346	-0.04%
2021/05/28	3.6	588.11	23.7	588.81	590.00	-20	40,639	-0.05%
2021/05/27	22.1	575.35	2	575.00	582.00	20.1	41,053	0.05%
2021/05/26	0.4	583.27	6.4	584.66	585.00	-6	41,879	-0.01%
2021/05/25	14.2	576.08	32.3	580.71	583.00	-18.2	42,287	-0.04%
2021/05/24	2.7	567.97	8	568.13	568.00	-5.3	42,837	-0.01%
2021/05/21	5.2	570.44	4.6	573.28	573.00	0.6	43,410	0.00%
2021/05/20	4.1	563.52	4.2	564.55	567.00	0	43,561	0.00%
2021/05/19	3.7	567.70	9.5	568.23	567.00	-5.8	43,903	-0.01%
2021/05/18	22.7	564.44	24.8	564.35	572.00	-2.1	44,304	0.00%
2021/05/17	7.4	547.56	36.5	549.83	549.00	-29	45,369	-0.06%
2021/05/14	28	555.38	6.3	557.09	557.00	21.8	45,319	0.05%
2021/05/13	27.7	554.15	26.4	552.56	547.00	1.3	45,467	0.00%
2021/05/12	55.3	549.08	68.7	551.20	560.00	-13.4	45,166	-0.03%
2021/05/11	32.4	574.40	9.7	574.31	571.00	22.6	44,280	0.05%
2021/05/10	4.4	590.46	3.3	590.22	589.00	1.1	44,416	0.00%
2021/05/07	19.6	597.57	38.4	597.60	599.00	-18.8	45,584	-0.04%
2021/05/06	19.4	583.97	6.5	582.86	587.00	12.9	46,722	0.03%
2021/05/05	9.8	587.10	2.1	586.62	585.00	7.7	47,208	0.02%
2021/05/04	28.6	587.88	11.7	591.11	591.00	16.9	48,387	0.03%
2021/05/03	46	591.30	21.4	589.91	588.00	24.5	49,264	0.05%
2021/04/29	6.7	603.29	6.9	606.17	600.00	-0.2	50,651	0.00%
2021/04/28	5	604.63	0.5	603.00	602.00	4.5	51,603	0.01%
2021/04/27	3.1	608.62	6.6	608.31	610.00	-3.5	52,569	-0.01%
2021/04/26	4.1	605.98	22.2	606.74	610.00	-18.1	52,974	-0.03%
2021/04/23	7.4	593.76	17	597.99	602.00	-9.7	53,221	-0.02%
2021/04/22	19.4	595.45	88	594.60	591.00	-68.6	54,289	-0.13%
2021/04/21	23.9	594.96	18.2	595.95	592.00	5.7	54,977	0.01%
2021/04/20	14.6	598.70	3.1	598.70	602.00	11.5	55,381	0.02%
2021/04/19	11	603.26	5.1	603.60	603.00	6	55,639	0.01%
2021/04/16	17.3	606.12	54.3	606.74	610.00	-37	56,050	-0.07%
2021/04/15	37.1	611.03	29.8	614.97	619.00	7.3	56,233	0.01%
2021/04/14	5.9	605.18	15.2	606.57	612.00	-9.3	56,528	-0.02%
2021/04/13	86.6	609.18	4.1	608.28	605.00	82.5	56,911	0.14%
2021/04/12	10.5	605.81	116.1	605.17	605.00	-105.6	57,051	-0.19%	大賣/鉅額交易
2021/04/09	10.3	611.75	32.5	613.42	610.00	-22.2	57,321	-0.04%
2021/04/08	6.2	606.36	13.9	607.41	613.00	-7.7	57,365	-0.01%
2021/04/07	5.3	611.27	8	610.15	610.00	-2.6	57,737	0.00%
2021/04/06	4.1	610.95	24.1	611.61	610.00	-19.9	57,660	-0.03%
2021/04/01	26.1	597.23	35.3	598.22	602.00	-9.3	57,368	-0.02%
2021/03/31	130.1	589.52	7.2	590.84	587.00	123	56,856	0.22%	大買/鉅額交易
2021/03/30	9.8	595.74	3	594.67	597.00	6.8	56,461	0.01%
2021/03/29	4.8	598.05	22.1	599.15	599.00	-17.4	56,211	-0.03%
2021/03/26	10.7	588.65	26.4	586.84	590.00	-15.7	55,953	-0.03%
2021/03/25	31	573.35	17.9	573.74	575.00	13.1	55,920	0.02%
2021/03/24	94.3	577.50	15.6	577.70	576.00	78.8	55,457	0.14%
2021/03/23	5.4	595.78	5.4	600.10	594.00	0	54,309	0.00%
2021/03/22	12	589.83	5	591.27	593.00	7.1	54,686	0.01%
2021/03/19	58.6	592.96	13.2	592.48	591.00	45.4	54,782	0.08%
2021/03/18	8.6	604.05	4.2	607.71	602.00	4.4	54,107	0.01%
2021/03/17	23.1	605.57	6	606.17	604.00	17.1	54,378	0.03%
2021/03/16	4.8	610.03	3.4	612.64	613.00	1.4	54,428	0.00%
2021/03/15	5.4	611.55	13.4	611.14	611.00	-8	54,533	-0.01%
2021/03/12	12.8	613.08	18.2	614.15	614.00	-5.4	54,756	-0.01%
2021/03/11	11.3	605.28	26.3	607.56	609.00	-15	54,940	-0.03%
2021/03/10	13.2	596.25	5	596.61	597.00	8.1	54,886	0.01%
2021/03/09	42.8	589.90	66.3	590.21	595.00	-23.5	54,812	-0.04%
2021/03/08	31.4	601.66	7.7	599.64	598.00	23.8	54,509	0.04%
2021/03/05	52.1	594.28	11.1	594.63	601.00	41	54,407	0.08%
2021/03/04	71.2	604.98	20.1	606.01	601.00	51.1	55,072	0.09%
2021/03/03	16.6	611.80	13.5	611.53	622.00	3.1	54,495	0.01%
2021/03/02	29.6	614.14	11.4	615.98	609.00	18.2	54,173	0.03%
2021/02/26	80.2	612.45	10.2	611.77	606.00	70	53,964	0.13%
2021/02/25	21.2	632.75	11	633.82	635.00	10.2	52,692	0.02%
2021/02/24	41.5	629.55	37.7	627.52	625.00	3.8	52,607	0.01%
2021/02/23	30.5	638.34	5.1	639.82	641.00	25.4	52,044	0.05%
2021/02/22	20.2	653.01	14.4	659.31	650.00	5.8	51,947	0.01%
2021/02/19	16.9	650.62	27.9	652.17	652.00	-11	52,176	-0.02%
2021/02/18	16.5	659.36	14.3	660.42	660.00	2.1	52,545	0.00%
2021/02/17	68.6	664.11	39.8	663.84	663.00	28.8	53,026	0.05%
2021/02/05	14.5	634.52	23	636.42	632.00	-8.5	51,751	-0.02%
2021/02/04	16.3	625.94	14.2	626.27	627.00	2.1	51,532	0.00%
2021/02/03	20.7	635.05	29.5	635.86	630.00	-8.8	51,372	-0.02%
2021/02/02	29.1	633.24	22.2	632.20	632.00	6.9	51,141	0.01%
2021/02/01	14.3	598.61	30.9	597.90	611.00	-16.6	50,489	-0.03%
2021/01/29	32.8	602.60	18.6	606.93	591.00	14.2	49,869	0.03%
2021/01/28	50.4	600.98	36.5	601.00	601.00	14	48,943	0.03%
2021/01/27	25.6	618.86	22.4	618.65	615.00	3.2	47,962	0.01%
2021/01/26	49.5	624.83	15.1	619.96	617.00	34.4	47,470	0.07%
2021/01/25	52.1	635.32	30.5	634.92	633.00	21.6	46,362	0.05%
2021/01/22	109.2	656.71	27.3	657.03	649.00	81.9	45,606	0.18%	大買/
2021/01/21	45.1	660.72	22.5	662.67	673.00	22.6	44,212	0.05%
2021/01/20	22	641.70	17.4	643.45	647.00	4.7	43,140	0.01%
2021/01/19	9.1	621.39	21	620.39	627.00	-11.9	42,109	-0.03%
2021/01/18	25.2	602.98	50	603.14	607.00	-24.8	41,518	-0.06%
2021/01/15	52.3	612.31	37.9	612.66	601.00	14.5	41,069	0.04%
2021/01/14	103.7	592.84	11	593.55	592.00	92.7	39,930	0.23%	大買/
2021/01/13	30.8	600.26	8.1	600.65	605.00	22.7	39,145	0.06%
2021/01/12	28.4	588.14	6.6	590.29	591.00	21.8	38,521	0.06%
2021/01/11	19.7	577.14	5.3	578.13	584.00	14.4	38,259	0.04%
2021/01/08	11.4	577.36	18.4	576.77	580.00	-7	38,224	-0.02%
2021/01/07	23.5	558.96	32.7	563.90	565.00	-9.2	38,028	-0.02%
2021/01/06	18	550.62	11	549.82	549.00	6.9	37,855	0.02%
2021/01/05	6.3	538.09	1.3	538.41	542.00	5	37,732	0.01%
2021/01/04	9.3	534.43	5	534.62	536.00	4.3	38,236	0.01%
2020/12/31	7	526.28	16.9	525.47	530.00	-9.9	38,602	-0.03%
2020/12/30	2.1	520.15	33.6	520.29	525.00	-31.5	38,818	-0.08%
2020/12/29	1.1	513.00	7.5	513.82	515.00	-6.4	38,642	-0.02%
2020/12/28	2	512.51	13.2	514.13	515.00	-11.2	38,859	-0.03%
2020/12/25	5.2	511.98	1	515.00	511.00	4.2	38,996	0.01%
2020/12/24	7.1	509.59	0.7	511.00	510.00	6.5	39,326	0.02%
2020/12/23	7.1	508.44	7.1	508.03	509.00	0	39,646	0.00%
2020/12/22	4.5	510.54	3.6	511.83	509.00	0.9	39,989	0.00%
2020/12/21	0.2	512.00	28.4	513.04	516.00	-28.2	40,943	-0.07%
2020/12/18	6	508.51	2	510.00	510.00	4	41,123	0.01%
2020/12/17	23.2	510.47	3.5	510.43	508.00	19.7	41,059	0.05%
2020/12/16	4.3	512.89	12.2	513.50	512.00	-7.8	41,077	-0.02%
2020/12/15	36.6	506.06	5.6	505.73	504.00	31	41,083	0.08%
2020/12/14	17.4	509.29	2	509.02	508.00	15.4	41,120	0.04%
2020/12/11	39.9	510.03	56	509.64	516.00	-16.2	41,686	-0.04%
2020/12/10	20.4	511.89	2	512.50	512.00	18.4	41,575	0.04%
2020/12/09	23.7	522.42	2	521.50	520.00	21.7	41,518	0.05%
2020/12/08	28.1	520.77	31.4	519.10	524.00	-3.3	41,368	-0.01%
2020/12/07	11.3	509.93	20.2	511.97	514.00	-8.9	41,273	-0.02%
2020/12/04	0	503.00	35.4	501.15	503.00	-35.4	41,210	-0.09%
2020/12/03	16.7	496.90	3.1	498.65	497.00	13.6	40,753	0.03%
2020/12/02	5.2	497.69	22.2	497.46	499.00	-17.1	40,690	-0.04%
2020/12/01	4.2	486.08	3	488.67	490.00	1.2	40,613	0.00%
2020/11/30	33	486.14	3	491.33	480.50	30	40,578	0.07%
2020/11/27	8.1	487.65	2.1	489.56	489.00	6	39,162	0.02%
2020/11/26	9.3	489.84	2	490.26	489.00	7.2	39,236	0.02%
2020/11/25	31.4	489.41	2.6	491.15	487.00	28.8	40,109	0.07%
2020/11/24	14.5	494.21	3.1	495.84	492.00	11.3	40,365	0.03%
2020/11/23	16.1	496.47	7.2	495.94	496.50	9	40,657	0.02%
2020/11/20	9.3	488.22	3.3	487.97	488.00	6.1	40,675	0.01%
2020/11/19	33.7	492.23	1.5	495.22	490.00	32.2	40,736	0.08%
2020/11/18	10.7	490.61	18.4	491.59	497.00	-7.7	40,806	-0.02%
2020/11/17	143	501.40	76.7	491.67	485.50	66.3	40,662	0.16%	大買/
2020/11/16	29.4	475.46	75.8	475.83	484.00	-46.4	40,705	-0.11%
2020/11/13	5.1	459.25	27	460.07	462.00	-21.9	39,864	-0.05%
2020/11/12	9.2	459.82	25.2	460.66	458.00	-16	40,040	-0.04%
2020/11/11	12	454.42	20.5	454.32	457.00	-8.5	39,939	-0.02%
2020/11/10	21.7	451.03	4.3	451.92	451.00	17.4	39,717	0.04%
2020/11/09	14	455.75	49.3	458.01	458.50	-35.3	39,875	-0.09%
2020/11/06	9.2	451.80	36.4	453.40	452.50	-27.2	40,088	-0.07%
2020/11/05	4.1	446.16	8.5	450.06	451.00	-4.5	40,159	-0.01%
2020/11/04	11.4	445.81	31.7	449.87	450.00	-20.3	40,178	-0.05%
2020/11/03	19.1	440.93	11	440.41	441.00	8.1	40,162	0.02%
2020/11/02	11.5	430.62	5	431.00	435.50	6.5	40,339	0.02%
2020/10/30	32.8	434.87	2	432.00	432.00	30.8	40,567	0.08%
2020/10/29	41.2	437.21	5	436.61	437.00	36.2	40,460	0.09%
2020/10/28	25.1	444.28	4.2	445.98	444.00	20.9	41,043	0.05%
2020/10/27	10.3	446.60	5.5	447.91	447.00	4.8	41,462	0.01%
2020/10/26	11	451.19	0.8	452.77	450.00	10.3	42,280	0.02%
2020/10/23	7	452.43	0.5	454.50	452.00	6.5	43,453	0.01%
2020/10/22	4.1	450.63	2.6	453.06	455.00	1.6	45,906	0.00%
2020/10/21	7.1	453.29	1.5	453.67	453.00	5.6	47,165	0.01%
2020/10/20	7	455.14	5.2	455.92	451.00	1.8	48,141	0.00%
2020/10/19	3.2	454.09	32	453.05	457.50	-28.8	48,474	-0.06%
2020/10/16	21.1	450.71	14.1	450.50	449.00	7	48,628	0.01%
2020/10/15	21	452.94	1.1	455.64	453.00	19.9	48,917	0.04%
2020/10/14	30	457.83	3.1	458.69	459.00	26.9	48,833	0.06%
2020/10/13	1.2	459.76	46	461.25	462.00	-44.9	49,248	-0.09%
2020/10/12	20.3	458.96	136	459.37	460.00	-115.8	49,622	-0.23%	大賣/鉅額交易
2020/10/08	88.7	451.24	67	451.66	453.00	21.7	49,767	0.04%
2020/10/07	7	441.21	21	442.21	443.00	-14	49,781	-0.03%
2020/10/06	3	438.83	49	439.37	439.50	-46	49,865	-0.09%
2020/10/05	3	432.67	10.1	435.54	432.50	-7.1	50,282	-0.01%
2020/09/30	4.1	433.01	11	433.82	433.00	-6.9	50,324	-0.01%
2020/09/29	118.1	432.67	94	429.07	431.00	24.1	50,380	0.05%	大買/
2020/09/28	15.1	429.25	5	429.20	431.50	10.1	50,826	0.02%
2020/09/25	20	425.48	6	426.33	424.00	14	51,210	0.03%
2020/09/24	62.1	424.79	4	424.38	423.00	58.1	51,452	0.11%
2020/09/23	32	434.44	7	433.57	433.50	25	50,700	0.05%
2020/09/22	17	437.12	3.3	437.48	437.00	13.7	50,432	0.03%
2020/09/21	28.4	443.15	3	441.50	440.00	25.4	50,647	0.05%
2020/09/18	21.1	446.29	4	447.13	444.00	17.1	50,933	0.03%
2020/09/17	43	450.86	12.1	449.59	448.50	30.9	50,962	0.06%
2020/09/16	17.1	458.15	38	458.74	458.00	-20.9	50,951	-0.04%
2020/09/15	24.3	441.53	50.2	443.62	445.00	-25.9	50,504	-0.05%
2020/09/14	7.1	438.82	18	441.17	441.00	-10.9	50,656	-0.02%
2020/09/11	2	434.00	8	434.81	436.50	-6	50,490	-0.01%
2020/09/10	0.4	436.00	11	433.09	435.00	-10.6	50,494	-0.02%
2020/09/09	16.2	424.10	0	0.00	427.00	16.2	50,519	0.03%
2020/09/08	0	0.00	3.4	429.34	431.00	-3.4	50,694	-0.01%
2020/09/07	5	427.70	0	0.00	426.00	5	51,064	0.01%
2020/09/04	14.2	429.17	8	429.94	429.00	6.2	51,367	0.01%
2020/09/03	2.1	436.93	6	438.00	436.00	-3.9	51,266	-0.01%
2020/09/02	3.1	434.27	5	439.90	433.00	-1.9	51,290	0.00%
2020/09/01	2.1	431.91	14	430.57	435.00	-11.9	51,547	-0.02%
2020/08/31	14.1	430.60	10	431.60	426.50	4.1	51,639	0.01%
2020/08/28	35.2	435.27	10	436.25	435.00	25.2	51,059	0.05%
2020/08/27	19	449.49	15	449.97	444.00	4	51,199	0.01%
2020/08/26	3	438.00	18	439.56	442.00	-15	50,729	-0.03%
2020/08/25	12.1	434.26	13	434.54	434.50	-1	50,673	0.00%
2020/08/24	8	429.50	6	431.50	428.00	2	51,403	0.00%
2020/08/21	16	422.72	24	423.13	424.50	-8	51,070	-0.02%
2020/08/20	37.1	414.71	16	416.38	415.00	21	50,767	0.04%
2020/08/19	9	432.06	3	434.61	427.50	6	50,082	0.01%
2020/08/18	14.1	435.35	11	435.82	433.00	3.1	50,005	0.01%
2020/08/17	3.2	429.29	27	432.78	435.00	-23.9	49,980	-0.05%
2020/08/14	8.2	424.93	3	427.00	427.00	5.2	49,928	0.01%
2020/08/13	1	426.00	25.1	427.05	429.00	-24.1	50,082	-0.05%
2020/08/12	28	421.27	4	420.25	419.00	24	50,197	0.05%
2020/08/11	25	432.08	1	434.00	429.00	24	50,744	0.05%
2020/08/10	4.1	432.11	21	436.05	435.50	-16.9	50,878	-0.03%
2020/08/07	6.1	430.91	4.1	432.28	433.00	2.1	50,848	0.00%
2020/08/06	8.6	434.60	22.2	435.37	435.00	-13.6	50,674	-0.03%
2020/08/05	11.6	429.10	11	429.27	429.00	0.6	50,858	0.00%
2020/08/04	2.2	422.27	20	422.93	425.50	-17.8	50,551	-0.04%
2020/08/03	38.4	416.84	14	418.71	416.00	24.4	50,403	0.05%
2020/07/31	23.4	427.75	4	428.75	425.50	19.4	49,593	0.04%
2020/07/30	11.2	434.87	16	432.56	434.00	-4.8	49,333	-0.01%
2020/07/29	27.5	425.42	12.2	425.23	422.00	15.3	48,572	0.03%
2020/07/28	195.3	457.57	127.6	433.68	435.00	67.7	48,340	0.14%	大買/大賣/
2020/07/27	24	422.04	51.6	422.33	424.50	-27.6	46,492	-0.06%
2020/07/24	36.1	388.28	45	389.57	386.00	-8.9	45,576	-0.02%
2020/07/23	23.1	380.69	7	381.36	381.50	16.1	44,756	0.04%
2020/07/22	35.1	382.77	6	383.25	384.00	29.1	44,645	0.07%
2020/07/21	13.2	380.96	58	377.95	383.00	-44.9	44,350	-0.10%
2020/07/20	21	366.29	29	365.31	366.00	-8	43,940	-0.02%
2020/07/17	56.3	362.20	26	365.17	367.00	30.3	43,931	0.07%
2020/07/16	27.2	357.25	7.3	356.97	357.50	19.9	43,861	0.05%
2020/07/15	60.8	366.19	26.1	366.02	363.00	34.7	43,415	0.08%
2020/07/14	32.2	357.51	17.1	357.11	363.50	15	44,130	0.03%
2020/07/13	13	351.47	74.1	351.85	354.50	-61.1	43,900	-0.14%
2020/07/10	16	348.66	70	348.51	348.50	-54	44,021	-0.12%
2020/07/09	16	345.09	14.1	345.28	345.00	2	43,822	0.00%
2020/07/08	2.3	340.57	2	342.00	341.00	0.3	43,601	0.00%
2020/07/07	52.1	340.28	61	341.21	338.50	-8.9	43,544	-0.02%
2020/07/06	18.1	334.49	46	335.71	338.00	-27.9	43,022	-0.06%
2020/07/03	5	328.70	19	328.76	329.50	-14	42,699	-0.03%
2020/07/02	4.1	322.00	24.2	320.59	322.00	-20.1	42,624	-0.05%
2020/07/01	1	318.00	13	317.35	317.50	-12	42,988	-0.03%
2020/06/30	14.1	312.27	1	314.00	313.00	13.1	43,237	0.03%
2020/06/29	37.1	312.73	22	311.27	312.00	15.1	43,234	0.03%
2020/06/24	28	317.21	11	318.91	317.50	17	43,110	0.04%
2020/06/23	6	313.33	10	314.90	315.00	-4	43,353	-0.01%
2020/06/22	20	314.28	9	313.56	312.00	11	43,544	0.03%
2020/06/19	15	312.10	2	312.00	314.50	13	44,245	0.03%
2020/06/18	19.1	313.56	3	313.50	314.50	16.1	44,808	0.04%
2020/06/17	5	314.40	0	0.00	315.00	5	45,596	0.01%
2020/06/16	0	0.00	5	315.60	315.00	-5	47,647	-0.01%
2020/06/15	24.2	311.53	9	312.33	309.50	15.1	49,714	0.03%
2020/06/12	11	315.68	17.2	314.58	316.00	-6.2	50,819	-0.01%
2020/06/11	7.1	322.12	24.5	324.21	320.50	-17.4	52,072	-0.03%
2020/06/10	5	321.90	7	322.00	322.50	-2	52,966	0.00%
2020/06/09	8.1	316.53	26.5	316.69	319.00	-18.4	54,797	-0.03%
2020/06/08	21	318.10	32	316.83	318.00	-11	56,080	-0.02%
2020/06/05	15.2	309.20	31.1	309.44	311.50	-15.9	56,277	-0.03%
2020/06/04	14	304.89	28.9	305.20	306.00	-14.9	56,760	-0.03%
2020/06/03	31	299.74	51	300.19	301.00	-20	57,448	-0.03%
2020/06/02	9.3	296.35	25	296.56	296.50	-15.7	57,219	-0.03%
2020/06/01	4	295.75	12	295.96	295.50	-8	57,437	-0.01%
2020/05/29	37.2	290.70	4	290.63	292.00	33.2	57,556	0.06%
2020/05/28	4	294.63	5	298.00	294.00	-1	57,055	0.00%
2020/05/27	9	296.22	19	296.50	296.50	-10	57,910	-0.02%
2020/05/26	2	296.50	11	296.41	295.50	-9	58,540	-0.02%
2020/05/25	3.1	290.26	30	288.50	292.00	-26.9	58,984	-0.05%
2020/05/22	27.1	291.78	8	292.75	292.00	19.1	59,140	0.03%
2020/05/21	0.4	298.00	19	297.37	297.50	-18.6	59,165	-0.03%
2020/05/20	1	292.00	9	292.06	294.00	-8	59,029	-0.01%
2020/05/19	18.1	292.50	2	292.00	291.50	16.1	58,934	0.03%
2020/05/18	64.3	291.05	26.1	291.10	290.00	38.2	58,727	0.07%
2020/05/15	37	297.69	10	297.55	298.00	27	58,342	0.05%
2020/05/14	20.3	293.40	3.2	293.13	293.00	17.1	57,899	0.03%
2020/05/13	2.4	294.90	1	294.50	297.00	1.4	57,612	0.00%
2020/05/12	38.1	296.54	3	296.50	295.00	35.1	57,555	0.06%
2020/05/11	11	299.82	2	300.50	301.00	9	57,315	0.02%
2020/05/08	6	298.33	3.9	298.24	297.50	2.1	57,295	0.00%
2020/05/07	13.7	297.87	10	298.50	297.50	3.7	57,269	0.01%
2020/05/06	11	293.91	1	295.50	296.00	10	57,288	0.02%
2020/05/05	7.3	296.45	0	0.00	295.50	7.3	57,205	0.01%
2020/05/04	50.3	295.30	0	0.00	295.00	50.3	57,424	0.09%
2020/04/30	15.1	303.81	29	304.10	304.50	-13.9	57,096	-0.02%
2020/04/29	10	299.70	5	300.10	299.00	5	57,168	0.01%
2020/04/28	14	295.21	0	0.00	296.50	14	57,474	0.02%
2020/04/27	5	297.50	11	297.68	298.00	-6	58,939	-0.01%
2020/04/24	5.1	294.42	2	295.50	294.00	3.1	58,841	0.01%
2020/04/23	6	297.00	6	296.92	295.50	0	59,274	0.00%
2020/04/22	15	292.20	2	292.50	294.00	13	59,536	0.02%
2020/04/21	40.3	296.54	9	297.39	295.00	31.3	59,623	0.05%
2020/04/20	10.2	304.46	9	307.11	304.00	1.2	59,103	0.00%
2020/04/17	14.1	304.16	45	304.57	306.50	-30.9	58,925	-0.05%
2020/04/16	13	285.73	3	286.33	286.50	10	57,438	0.02%
2020/04/15	16.3	287.06	18	286.89	287.50	-1.7	57,166	0.00%
2020/04/14	29.3	283.68	18	284.53	285.00	11.3	56,872	0.02%
2020/04/13	20.6	279.85	0	0.00	278.50	20.6	56,906	0.04%
2020/04/10	8	279.44	2.1	279.86	279.50	5.9	57,291	0.01%
2020/04/09	1	287.50	24	284.02	283.00	-23	57,534	-0.04%
2020/04/08	14.5	284.69	17	284.50	285.00	-2.5	57,603	0.00%
2020/04/07	0.4	283.50	20	282.70	283.00	-19.6	57,355	-0.03%
2020/04/06	11	272.14	16	273.72	275.50	-5	56,901	-0.01%
2020/04/01	2.2	273.36	14	274.50	271.50	-11.8	56,240	-0.02%
2020/03/31	13	271.69	10	273.15	274.00	3	55,690	0.01%
2020/03/30	11.3	265.11	13	266.54	267.50	-1.7	55,081	0.00%
2020/03/27	36.5	281.86	11	281.45	273.00	25.5	54,487	0.05%
2020/03/26	2.1	279.29	30	278.88	280.00	-27.9	53,785	-0.05%
2020/03/25	22	278.18	27.6	278.07	277.00	-5.6	54,341	-0.01%
2020/03/24	7.4	270.36	84	269.06	267.50	-76.6	53,932	-0.14%
2020/03/23	21.3	257.73	14	258.43	255.00	7.3	53,228	0.01%
2020/03/20	20.3	262.85	52	266.92	270.00	-31.8	52,635	-0.06%
2020/03/19	71.3	247.04	32.4	246.13	248.00	38.9	50,567	0.08%
2020/03/18	73.6	264.44	17	266.94	260.00	56.6	48,859	0.12%
2020/03/17	44.4	269.56	58	267.02	268.00	-13.7	47,783	-0.03%
2020/03/16	66.1	281.09	23	283.85	276.50	43.1	46,285	0.09%
2020/03/13	71.1	279.11	57.1	281.42	290.00	14.1	44,900	0.03%
2020/03/12	39.1	293.38	25	293.88	294.00	14.1	42,791	0.03%
2020/03/11	22	306.43	11	307.82	302.00	11	41,198	0.03%
2020/03/10	32	303.56	59.2	302.29	307.00	-27.2	40,739	-0.07%
2020/03/09	52.6	307.22	10	308.30	305.50	42.6	39,966	0.11%
2020/03/06	11.2	315.96	0	0.00	315.00	11.2	38,915	0.03%
2020/03/05	6.1	324.08	4	324.50	323.00	2.1	38,459	0.01%
2020/03/04	2.3	318.78	18	319.86	320.50	-15.8	38,344	-0.04%
2020/03/03	4.5	317.22	11	317.64	317.50	-6.5	37,946	-0.02%
2020/03/02	38.1	311.10	25	310.80	311.00	13.1	37,427	0.04%
2020/02/27	10.1	316.57	2	315.50	316.00	8.1	37,785	0.02%
2020/02/26	39	317.79	1	320.00	318.50	38	37,092	0.10%
2020/02/25	1.1	322.52	13	320.65	322.00	-12	36,497	-0.03%
2020/02/24	13	320.31	1	321.00	320.00	12	36,363	0.03%
2020/02/21	7	324.43	2	324.50	325.00	5	36,043	0.01%
2020/02/20	18.1	325.95	3	327.83	325.50	15.1	36,190	0.04%
2020/02/19	2	324.75	3	324.00	326.50	-1	36,052	0.00%
2020/02/18	36	324.36	0	0.00	322.00	36	35,887	0.10%
2020/02/17	4	331.75	0	0.00	331.50	4	35,121	0.01%
2020/02/14	0.2	336.00	1	336.00	335.00	-0.8	35,159	0.00%
2020/02/13	7	336.36	5	336.50	335.00	2	35,169	0.01%
2020/02/12	8	334.94	34	335.47	335.00	-26	35,375	-0.07%
2020/02/11	2	331.00	11	331.68	331.50	-9	35,176	-0.03%
2020/02/10	3	323.35	10	325.50	327.50	-7	35,189	-0.02%
2020/02/07	16.1	328.01	11	328.59	328.00	5.1	35,047	0.01%
2020/02/06	3.1	330.76	9	330.83	332.50	-5.9	35,103	-0.02%
2020/02/05	5	326.20	8	327.56	327.50	-3	35,363	-0.01%
2020/02/04	24	325.04	18	323.47	325.00	6	35,255	0.02%
2020/02/03	18	314.53	45	313.38	315.00	-27	35,073	-0.08%
2020/01/31	12.1	321.83	22.4	321.93	320.00	-10.3	34,623	-0.03%
2020/01/30	75.1	320.95	54	320.73	316.50	21.1	34,194	0.06%
2020/01/20	35.1	333.56	0	0.00	333.00	35.1	32,441	0.11%
2020/01/17	33.4	333.74	5	332.50	333.00	28.4	32,276	0.09%
2020/01/16	14.1	334.30	0	0.00	334.50	14.1	31,895	0.04%
2020/01/15	26.2	340.41	107	339.77	340.00	-80.9	31,453	-0.26%	大賣/
2020/01/14	107.1	345.17	16	345.84	346.00	91	31,096	0.29%	大買/
2020/01/13	7	341.21	9	340.94	341.50	-2	31,170	-0.01%
2020/01/10	2	337.50	20.1	337.89	339.50	-18.1	31,411	-0.06%
2020/01/09	0.3	337.50	15	336.50	337.50	-14.8	31,631	-0.05%
2020/01/08	12.2	330.30	1	328.00	329.50	11.2	31,778	0.04%
2020/01/07	13.2	330.73	3	328.83	329.50	10.2	31,785	0.03%
2020/01/06	15.1	332.97	0	0.00	332.00	15.1	31,715	0.05%
2020/01/03	3.1	340.49	6	339.58	339.50	-2.9	31,540	-0.01%
2020/01/02	0	0.00	6	338.83	339.00	-6	31,430	-0.02%
2019/12/31	6.4	331.74	0	0.00	331.00	6.4	31,193	0.02%
2019/12/30	4.2	337.62	1	337.50	334.50	3.2	31,399	0.01%
2019/12/27	0	0.00	1	338.00	338.00	-1	31,572	0.00%
2019/12/26	1	332.00	3	332.83	333.00	-2	31,782	-0.01%
2019/12/25	1	331.50	1	334.00	333.00	0	32,786	0.00%
2019/12/24	14.1	332.22	2	333.50	332.00	12.1	33,269	0.04%
2019/12/23	4.3	331.56	1	331.00	334.00	3.3	33,544	0.01%
2019/12/20	13.2	329.87	2	331.25	329.00	11.2	33,452	0.03%
2019/12/19	15.1	338.77	1	336.50	335.00	14.1	32,420	0.04%
2019/12/18	8	343.51	4.1	345.44	344.50	3.9	31,724	0.01%
2019/12/17	3.3	342.46	5	341.60	345.00	-1.8	31,795	-0.01%
2019/12/16	9	336.78	4	336.75	336.00	5	31,536	0.02%
2019/12/13	14.6	340.51	35	340.51	339.00	-20.4	31,772	-0.06%
2019/12/12	7.1	331.01	55	329.65	331.50	-47.9	31,264	-0.15%
2019/12/11	35.2	317.01	39	318.59	319.00	-3.8	30,929	-0.01%
2019/12/10	2.2	313.37	1	314.50	313.50	1.2	30,843	0.00%
2019/12/09	10.1	315.01	48	315.97	316.00	-37.9	31,103	-0.12%
2019/12/06	37	314.38	4	314.38	313.00	33	31,204	0.11%
2019/12/05	2	310.50	18	311.22	312.00	-16	31,196	-0.05%
2019/12/04	5.1	304.43	0	0.00	306.00	5.1	31,045	0.02%
2019/12/03	2	305.50	1	306.50	307.00	1	31,433	0.00%
2019/12/02	7	307.21	1	307.00	307.50	6	31,397	0.02%
2019/11/29	15	305.90	0	0.00	305.00	15	31,426	0.05%
2019/11/28	3	311.67	3	310.17	309.50	0	31,154	0.00%
2019/11/27	0.2	311.00	5	310.10	311.00	-4.9	31,422	-0.02%
2019/11/26	6	309.50	0	0.00	307.00	6	31,441	0.02%
2019/11/25	14	309.64	0	0.00	307.00	14	30,007	0.05%
2019/11/22	20	309.33	0	0.00	309.00	20	30,519	0.07%
2019/11/21	21	309.40	1	307.50	311.00	20	30,634	0.07%
2019/11/20	4.2	313.38	3	312.83	313.50	1.2	30,402	0.00%
2019/11/19	0	0.00	6.2	313.54	315.00	-6.2	30,394	-0.02%
2019/11/18	0.2	311.00	7.1	308.80	311.00	-6.9	30,206	-0.02%
2019/11/15	2	306.00	4	306.50	307.00	-2	30,227	-0.01%
2019/11/14	3	303.67	9.1	304.77	303.50	-6.1	30,148	-0.02%
2019/11/13	3	301.83	0	0.00	304.00	3	30,309	0.01%
2019/11/12	2	303.50	22	303.91	305.00	-20	30,466	-0.07%
2019/11/11	10.2	303.03	11	302.64	301.00	-0.9	30,761	0.00%
2019/11/08	3	306.33	2	306.00	305.50	1	30,561	0.00%
2019/11/07	8.3	307.09	3	308.00	309.00	5.3	30,497	0.02%
2019/11/06	3.1	310.02	2	311.00	311.00	1.1	30,521	0.00%
2019/11/05	4.1	308.79	2	309.00	310.50	2.1	30,643	0.01%
2019/11/04	12.3	304.61	13	305.58	307.00	-0.7	31,085	0.00%
2019/11/01	6	297.33	0	0.00	299.00	6	31,197	0.02%
2019/10/31	2	299.50	10	301.10	298.50	-8	31,595	-0.03%
2019/10/30	12	297.25	1	297.50	299.50	11	31,413	0.04%
2019/10/29	4	298.38	4	297.88	298.50	0	31,401	0.00%
2019/10/28	3	294.67	11	294.86	294.50	-8	31,168	-0.03%
2019/10/25	2	293.75	1	293.50	293.50	1	31,126	0.00%
2019/10/24	2.3	291.76	0	0.00	293.00	2.3	31,088	0.01%
2019/10/23	6	291.42	3	292.35	293.00	3	31,111	0.01%
2019/10/22	1.3	292.08	3	292.83	294.00	-1.7	31,029	-0.01%
2019/10/21	31	289.31	1	289.51	290.00	30	31,083	0.10%
2019/10/18	8	292.00	3.3	291.58	293.00	4.7	31,031	0.02%
2019/10/17	13	293.46	0	0.00	293.50	13	31,275	0.04%
2019/10/16	14.1	295.08	1.7	296.21	296.50	12.3	30,951	0.04%
2019/10/15	11.1	294.50	20.1	294.72	293.50	-9	30,706	-0.03%
2019/10/14	6	289.92	16.4	289.85	290.00	-10.4	30,429	-0.03%
2019/10/09	18	282.89	0	283.50	282.00	18	30,147	0.06%
2019/10/08	3	283.33	26.1	284.49	286.50	-23.1	29,959	-0.08%
2019/10/07	16.1	278.72	2.1	278.98	278.00	14	29,891	0.05%
2019/10/04	12	276.58	2	279.50	276.50	10	29,996	0.03%
2019/10/03	10.1	275.42	4	276.38	276.50	6.1	29,684	0.02%
2019/10/02	4.2	279.50	6	280.25	279.50	-1.8	29,616	-0.01%
2019/10/01	15.2	279.14	16	278.53	280.00	-0.9	29,510	0.00%
2019/09/27	2.3	271.94	15	271.73	272.00	-12.8	28,606	-0.04%
2019/09/26	4	267.38	28	267.84	268.00	-24	28,410	-0.08%
2019/09/25	0	0.00	1	264.50	266.00	-1	28,314	0.00%
2019/09/24	0	0.00	2.1	265.00	265.00	-2.1	29,068	-0.01%
2019/09/23	2	263.50	0.3	264.00	264.00	1.7	29,096	0.01%
2019/09/20	5	265.20	3	265.17	264.00	2	29,578	0.01%
2019/09/19	3.1	265.33	4	265.50	265.00	-1	29,307	0.00%
2019/09/18	2.8	267.53	13	267.77	267.00	-10.2	29,362	-0.03%
2019/09/17	1	265.00	5	266.30	265.00	-4	29,290	-0.01%
2019/09/16	1.1	261.88	9	265.17	265.50	-7.9	29,849	-0.03%
2019/09/12	0.1	262.50	1	264.00	262.50	-0.9	29,936	0.00%
2019/09/11	3	262.17	3	263.17	263.00	0	30,339	0.00%
2019/09/10	9.4	261.26	4	262.88	261.50	5.4	30,212	0.02%
2019/09/09	2	264.50	13	265.00	265.00	-11	30,573	-0.04%
2019/09/06	1	263.50	8	263.69	263.50	-7	30,818	-0.02%
2019/09/05	4	262.38	22	262.45	263.00	-18	30,945	-0.06%
2019/09/04	0	0.00	3.5	257.21	257.50	-3.5	30,627	-0.01%
2019/09/03	4	255.38	0	0.00	254.00	4	30,784	0.01%
2019/09/02	1	257.00	7	257.14	257.50	-6	30,944	-0.02%
2019/08/30	0	0.00	26	257.29	259.00	-26	31,277	-0.08%
2019/08/29	1.1	251.30	1	253.00	254.00	0.1	31,177	0.00%
2019/08/28	6.1	252.35	1	252.50	252.00	5.1	31,257	0.02%
2019/08/27	7.1	248.67	0	0.00	250.00	7.1	31,523	0.02%
2019/08/26	10	249.35	0	0.00	248.50	10	31,453	0.03%
2019/08/23	3	253.50	51	253.50	254.00	-48	31,400	-0.15%
2019/08/22	4	254.25	48	255.06	254.00	-44	31,606	-0.14%
2019/08/21	1	254.00	138	254.50	254.50	-137	32,828	-0.42%	大賣/鉅額交易
2019/08/20	88	252.57	7	254.07	254.50	81	33,082	0.24%
2019/08/19	9	252.33	4	253.00	252.00	5	33,349	0.01%
2019/08/16	0	0.00	7	250.57	250.00	-7	33,926	-0.02%
2019/08/15	8	247.25	0	0.00	248.00	8	34,080	0.02%
2019/08/14	145	252.26	4	253.13	249.50	141	34,953	0.40%	大買/鉅額交易
2019/08/13	2	247.76	3	248.33	246.50	-1	35,018	0.00%
2019/08/12	5.1	251.91	1	253.00	251.00	4.1	35,277	0.01%
2019/08/08	4	252.50	10	252.30	253.50	-6	35,408	-0.02%
2019/08/07	29	248.52	0	0.00	248.00	29	35,527	0.08%
2019/08/06	20	246.10	5.2	247.31	248.50	14.8	35,787	0.04%
2019/08/05	12	248.04	5	246.90	246.50	7	35,281	0.02%
2019/08/02	19	251.82	13.1	251.86	251.50	5.9	34,733	0.02%
2019/08/01	10	256.20	1	256.50	256.50	9	34,392	0.03%
2019/07/31	4	258.38	6	258.00	259.50	-2	34,318	-0.01%
2019/07/30	3.1	260.32	20	260.50	260.00	-16.9	34,219	-0.05%
2019/07/29	10.1	260.55	1	261.50	261.00	9.1	34,388	0.03%
2019/07/26	10	261.75	1	261.99	261.00	9	34,594	0.03%
2019/07/25	4.1	262.66	1	263.00	265.00	3.1	34,705	0.01%
2019/07/24	0	0.00	1	265.00	265.00	-1	34,761	0.00%
2019/07/23	1	265.50	6	265.75	264.00	-5	34,884	-0.01%
2019/07/22	5	262.90	9.5	263.11	264.00	-4.5	35,188	-0.01%
2019/07/19	10	259.80	34	260.22	259.00	-24	35,203	-0.07%
2019/07/18	2	252.75	8	253.94	254.00	-6	34,649	-0.02%
2019/07/17	5.1	253.20	2	253.00	252.00	3.1	34,724	0.01%
2019/07/16	4	256.00	2.6	255.62	256.00	1.4	34,713	0.00%
2019/07/15	1.1	254.00	12	253.54	254.50	-10.9	35,101	-0.03%
2019/07/12	2	250.25	8	250.56	250.50	-6	35,239	-0.02%
2019/07/11	5	249.50	22	249.66	250.00	-17	35,478	-0.05%
2019/07/10	3.1	243.79	7	245.07	247.00	-3.9	35,287	-0.01%
2019/07/08	23	242.33	1	242.00	242.50	22	35,128	0.06%
2019/07/05	7.1	242.73	5	243.00	243.00	2.1	35,080	0.01%
2019/07/03	8.1	243.56	3	243.67	242.50	5.1	35,211	0.01%
2019/07/02	2.1	248.02	6.1	248.91	249.00	-4	35,473	-0.01%
2019/07/01	3	245.50	26	247.90	248.50	-23	35,486	-0.06%
2019/06/28	4	239.63	2	238.00	239.00	2	34,784	0.01%
2019/06/27	2	238.75	9	239.61	240.50	-7	34,940	-0.02%
2019/06/26	19.1	235.03	0	0.00	234.50	19.1	34,710	0.06%
2019/06/25	11.1	238.69	2	238.00	238.50	9.1	34,483	0.03%
2019/06/24	19	240.97	10	241.80	241.00	9	34,384	0.03%
2019/06/21	10.1	247.41	18.1	247.75	248.50	-8	33,994	-0.02%
2019/06/20	4	244.50	14	244.75	245.00	-10	33,296	-0.03%
2019/06/19	15	241.83	9.1	242.13	244.00	5.9	33,047	0.02%
2019/06/18	7	234.00	4	235.38	235.50	3	32,647	0.01%
2019/06/17	20.1	232.76	4	233.25	233.00	16.1	32,554	0.05%
2019/06/14	24.1	236.69	4	236.00	236.00	20.1	31,946	0.06%
2019/06/13	14	240.82	2	240.00	240.00	12	31,861	0.04%
2019/06/12	0.1	246.00	6	245.75	246.00	-5.9	31,873	-0.02%
2019/06/11	2.1	243.55	8	244.25	244.50	-5.9	31,664	-0.02%
2019/06/10	0.1	240.00	23	236.89	240.00	-22.9	31,473	-0.07%
2019/06/06	30	230.92	2	232.00	232.00	28	31,277	0.09%
2019/06/05	1	234.00	0.1	236.00	235.00	0.9	31,087	0.00%
2019/06/04	2.1	234.02	1	233.00	233.00	1.1	30,971	0.00%
2019/06/03	2.1	234.45	6	236.17	238.00	-3.9	30,849	-0.01%
2019/05/31	2.1	233.88	7	235.86	235.50	-4.9	30,672	-0.02%
2019/05/30	8	230.13	0	0.00	231.00	8	30,282	0.03%
2019/05/29	14.1	228.44	8	229.50	229.50	6.1	30,468	0.02%
2019/05/28	6.3	230.95	2	231.50	230.50	4.3	30,613	0.01%
2019/05/27	3.2	232.16	5	232.60	231.00	-1.8	29,435	-0.01%
2019/05/24	12	231.54	2	231.25	233.00	10	29,245	0.03%
2019/05/23	14	230.18	2	230.00	230.00	12	29,012	0.04%
2019/05/22	0	240.00	5	239.50	238.00	-5	28,597	-0.02%
2019/05/21	28	234.02	10	235.40	234.00	18	28,528	0.06%
2019/05/20	6.1	239.91	1.1	238.59	238.00	5	27,471	0.02%
2019/05/17	5	244.19	2	244.00	241.50	3	27,101	0.01%
2019/05/16	2	247.50	0	0.00	247.00	2	26,831	0.01%
2019/05/15	2	249.75	1	251.99	249.00	1	26,730	0.00%
2019/05/14	3	246.67	1	247.50	248.50	2	26,593	0.01%
2019/05/13	8	251.50	0	0.00	250.50	8	26,332	0.03%
2019/05/10	2	256.25	1	258.50	256.00	1	27,166	0.00%
2019/05/09	3	257.00	1	257.00	256.50	2	27,602	0.01%
2019/05/07	1.2	260.43	1.1	262.05	262.50	0.1	27,735	0.00%
2019/05/06	14	258.50	0	0.00	259.00	14	28,085	0.05%
2019/05/03	1	263.50	3	263.17	265.00	-2	27,979	-0.01%
2019/05/02	0	0.00	0.7	259.00	259.00	-0.7	27,760	0.00%
2019/04/30	0	0.00	1	259.50	259.00	-1	27,790	0.00%
2019/04/26	28	259.16	2	259.00	260.00	26	28,026	0.09%
2019/04/25	0.3	267.50	10	268.00	267.50	-9.7	27,587	-0.04%
2019/04/24	4	268.50	2.1	268.71	269.00	1.9	27,530	0.01%
2019/04/23	0	0.00	21.4	267.72	268.00	-21.4	27,738	-0.08%
2019/04/22	0	0.00	0.1	265.00	266.00	-0.1	27,610	0.00%
2019/04/19	4	265.63	2	267.50	264.50	2	27,662	0.01%
2019/04/18	0	0.00	1	265.00	264.50	-1	27,265	0.00%
2019/04/17	0	260.00	7	261.86	261.50	-7	27,403	-0.03%
2019/04/16	0	0.00	0.8	256.00	257.00	-0.8	27,151	0.00%
2019/04/15	0	0.00	6	255.17	255.50	-6	27,414	-0.02%
2019/04/12	0	0.00	4	252.50	252.00	-4	28,226	-0.01%
2019/04/11	0.3	252.00	5	252.20	252.00	-4.7	28,568	-0.02%
2019/04/10	0	0.00	2	253.98	254.00	-2	28,702	-0.01%
2019/04/09	0	0.00	3	254.00	254.00	-3	28,762	-0.01%
2019/04/08	1	251.50	13	251.62	253.00	-12	28,748	-0.04%
2019/04/03	0	0.00	3.1	248.63	246.50	-3.1	28,270	-0.01%
2019/04/02	5	247.00	2	248.00	246.00	3	28,177	0.01%
2019/04/01	0	0.00	8	249.69	245.50	-8	28,159	-0.03%
2019/03/28	1	242.00	3	241.33	242.00	-2	27,912	-0.01%
2019/03/27	4	241.25	0	0.00	241.50	4	28,265	0.01%
2019/03/26	1	242.50	0	0.00	244.00	1	28,279	0.00%
2019/03/25	6.2	242.08	5	241.50	241.50	1.2	28,450	0.00%
2019/03/22	3	247.00	4	248.00	248.50	-1	28,447	0.00%
2019/03/21	0	0.00	5	243.60	245.50	-5	28,709	-0.02%
2019/03/20	1	240.00	0	0.00	242.00	1	28,808	0.00%
2019/03/18	0	0.00	7.1	240.28	241.00	-7.1	29,082	-0.02%
2019/03/15	0	0.00	2	238.00	239.00	-2	28,958	-0.01%
2019/03/14	6	237.17	1	236.00	234.50	5	28,816	0.02%
2019/03/13	1	234.00	1	236.50	237.00	0	29,199	0.00%
2019/03/12	1	235.50	5	235.80	235.50	-4	29,571	-0.01%
2019/03/11	3	229.17	0	0.00	230.50	3	29,841	0.01%
2019/03/08	3.4	230.39	0	0.00	230.00	3.4	30,210	0.01%
2019/03/07	0.1	234.00	1	233.50	234.00	-0.9	30,772	0.00%
2019/03/06	1.1	233.55	0	0.00	234.00	1.1	31,226	0.00%
2019/03/05	1.1	234.00	0	0.00	233.00	1.1	31,294	0.00%
2019/02/27	0	0.00	1	238.00	239.00	-1	31,209	0.00%
2019/02/26	0	0.00	1	240.00	239.50	-1	30,872	0.00%
2019/02/25	1	237.50	1.1	237.53	238.00	-0.1	30,829	0.00%
2019/02/22	0	0.00	2	235.25	236.50	-2	31,016	-0.01%
2019/02/21	15.1	235.30	6	235.75	236.50	9.1	31,342	0.03%
2019/02/20	3	233.00	11	233.55	234.50	-8	31,595	-0.03%
2019/02/19	10	229.00	5	229.90	229.00	5	31,867	0.02%
2019/02/18	0	0.00	18	230.06	230.00	-18	31,959	-0.06%
2019/02/15	0	0.00	1	228.00	227.00	-1	32,010	0.00%
2019/02/14	1	228.00	0	227.00	227.00	1	32,239	0.00%
2019/02/13	2	229.00	4	230.13	229.00	-2	32,233	-0.01%
2019/02/12	1	229.50	14	229.89	230.00	-13	32,143	-0.04%
2019/02/11	0.1	227.00	26	228.08	228.00	-25.9	32,066	-0.08%
2019/01/30	4	220.63	2	220.50	221.00	2	31,335	0.01%
2019/01/29	3.4	223.29	1	224.50	222.50	2.4	31,098	0.01%
2019/01/28	1	228.00	7	228.93	229.00	-6	30,837	-0.02%
2019/01/25	0	0.00	52	226.18	226.00	-52	30,916	-0.17%
2019/01/24	0	0.00	2	222.00	222.50	-2	30,838	-0.01%
2019/01/22	0	0.00	4	222.13	223.00	-4	31,557	-0.01%
2019/01/21	7	221.93	11	222.00	221.00	-4	31,383	-0.01%
2019/01/18	1.1	217.68	5	219.00	218.50	-3.9	31,533	-0.01%
2019/01/17	5	219.70	7	220.36	220.50	-2	31,964	-0.01%
2019/01/16	7	218.14	1	218.50	217.50	6	32,350	0.02%
2019/01/15	4	217.00	9	220.56	221.00	-5	32,413	-0.02%
2019/01/14	4	217.88	0	0.00	218.50	4	32,253	0.01%
2019/01/11	4	219.00	13	219.77	220.50	-9	32,432	-0.03%
2019/01/10	1	215.00	3	215.67	216.00	-2	32,392	-0.01%
2019/01/09	0	0.00	9	214.83	215.50	-9	32,755	-0.03%
2019/01/08	1	211.00	1	211.00	211.00	0	32,614	0.00%
2019/01/07	2	213.00	9	212.50	213.00	-7	32,940	-0.02%
2019/01/04	31	208.94	0	0.00	208.00	31	33,136	0.09%
2019/01/03	20	215.43	0	0.00	215.50	20	33,613	0.06%
2019/01/02	16	219.72	0	0.00	219.50	16	33,526	0.05%
2018/12/28	1	223.51	14	224.68	225.50	-13	33,826	-0.04%
2018/12/27	3	221.50	23	221.93	223.00	-20	34,005	-0.06%
2018/12/26	18	218.08	0	0.00	216.50	18	34,253	0.05%
2018/12/25	11	215.86	0	0.00	217.50	11	34,399	0.03%
2018/12/24	5	220.30	0	0.00	220.00	5	34,716	0.01%
2018/12/21	4	219.88	4	220.38	223.50	0	35,278	0.00%
2018/12/20	7	221.71	1	221.50	221.00	6	35,193	0.02%
2018/12/19	0	0.00	4	224.50	225.50	-4	35,022	-0.01%
2018/12/18	1	221.00	1	222.50	222.50	0	35,038	0.00%
2018/12/17	0	0.00	3	225.00	223.50	-3	35,117	-0.01%
2018/12/14	3	221.33	0	0.00	222.50	3	35,295	0.01%
2018/12/13	0	0.00	5	227.00	226.00	-5	35,638	-0.01%
2018/12/12	1	225.50	2	225.00	226.50	-1	35,669	0.00%
2018/12/11	2	219.00	2	222.26	222.50	0	35,640	0.00%
2018/12/10	11.1	219.32	0	0.00	219.00	11.1	35,815	0.03%
2018/12/07	5	221.40	0	0.00	221.00	5	36,117	0.01%
2018/12/06	9	220.39	0	0.00	220.00	9	36,331	0.02%
2018/12/05	10	225.45	0	0.00	226.00	10	36,233	0.03%
2018/12/04	1	234.00	1	234.50	234.00	0	36,215	0.00%
2018/12/03	1	233.50	14	232.82	235.00	-13	36,196	-0.04%
2018/11/30	2	229.50	2	229.00	225.50	0	36,035	0.00%
2018/11/29	2	230.50	9	230.39	229.00	-7	35,850	-0.02%
2018/11/28	0	0.00	0	226.50	226.50	0	35,682	0.00%
2018/11/27	1	221.00	1	221.52	224.00	0	35,720	0.00%
2018/11/26	1	223.00	3	223.00	223.00	-2	36,427	-0.01%
2018/11/23	12.2	218.80	3.2	219.48	218.50	9.1	36,731	0.02%
2018/11/22	0	0.00	5.1	221.09	219.00	-5.1	37,430	-0.01%
2018/11/21	2	219.01	2.1	215.95	219.00	-0.1	37,676	0.00%
2018/11/20	19.3	218.76	0	0.00	218.00	19.3	37,341	0.05%
2018/11/19	7	222.22	1	221.00	222.00	6	36,906	0.02%
2018/11/16	16	226.03	0	0.00	226.00	16	36,377	0.04%
2018/11/15	0	0.00	1	231.00	231.00	-1	35,810	0.00%
2018/11/14	1	229.98	3	230.17	228.50	-2	35,673	-0.01%
2018/11/13	2	226.25	0	0.00	227.50	2	35,623	0.01%
2018/11/12	0	0.00	2	233.75	231.50	-2	35,349	-0.01%
2018/11/09	1	231.50	0	0.00	231.00	1	35,281	0.00%
2018/11/08	11	236.18	5.4	236.65	236.50	5.6	35,214	0.02%
2018/11/07	2	234.25	10	234.40	234.00	-8	35,094	-0.02%
2018/11/06	3	233.17	1	233.00	234.50	2	34,818	0.01%
2018/11/02	2	236.00	8	235.88	236.50	-6	34,406	-0.02%
2018/11/01	0	235.50	5	235.00	235.50	-5	34,300	-0.01%
2018/10/31	2	230.50	9	230.39	234.00	-7	34,006	-0.02%
2018/10/30	0	0.00	2	222.50	223.00	-2	33,423	-0.01%
2018/10/29	2.1	222.76	4	222.63	222.50	-1.9	33,362	-0.01%
2018/10/26	11	220.27	11.3	220.21	221.00	-0.2	33,434	0.00%
2018/10/25	44.2	220.24	5.7	220.41	219.50	38.5	33,290	0.12%
2018/10/24	7	229.15	2	227.75	229.50	5	32,503	0.02%
2018/10/23	7.1	231.50	0	0.00	230.00	7.1	32,145	0.02%
2018/10/22	0	0.00	4	237.25	237.00	-4	32,051	-0.01%
2018/10/19	4	232.63	3	234.33	236.00	1	32,078	0.00%
2018/10/18	4	237.25	0	0.00	236.50	4	31,964	0.01%
2018/10/17	3.6	240.47	7	240.64	238.50	-3.4	31,994	-0.01%
2018/10/16	0	237.00	6	235.00	237.00	-6	32,157	-0.02%
2018/10/15	11.1	232.13	0	0.00	230.50	11.1	33,254	0.03%
2018/10/12	12	230.35	5	232.50	237.00	7	33,283	0.02%
2018/10/11	20	229.88	6	230.08	227.50	14	33,261	0.04%
2018/10/09	1	244.00	1	242.50	244.00	0	32,062	0.00%
2018/10/08	7	244.22	1	242.50	243.50	6	31,849	0.02%
2018/10/05	12	250.13	0	0.00	250.00	12	31,508	0.04%
2018/10/04	24	254.69	1	254.00	254.00	23	31,236	0.07%
2018/10/03	2	257.50	5	258.00	260.00	-3	30,961	-0.01%
2018/10/02	6	257.67	1	257.50	257.50	5	30,877	0.02%
2018/10/01	0	0.00	1	262.00	263.00	-1	30,924	0.00%
2018/09/27	1	263.50	4	265.13	265.00	-3	30,719	-0.01%
2018/09/21	3	261.50	6	259.75	261.50	-3	30,551	-0.01%
2018/09/20	1	258.02	0	0.00	260.00	1	30,582	0.00%
2018/09/19	2	257.50	3	259.83	258.00	-1	30,735	0.00%
2018/09/18	5	254.90	1	254.00	254.50	4	30,430	0.01%
2018/09/17	2	257.27	15	259.00	258.00	-13	30,582	-0.04%
2018/09/14	0	0.00	2	259.50	261.00	-2	30,987	-0.01%
2018/09/13	7	254.00	0.2	256.50	255.00	6.9	31,093	0.02%
2018/09/11	4	261.50	2	261.50	260.00	2	31,058	0.01%
2018/09/10	0	0.00	3	264.50	264.50	-3	31,505	-0.01%
2018/09/07	1	263.50	2	263.00	264.00	-1	31,635	0.00%
2018/09/06	1	261.50	3	263.33	261.00	-2	31,607	-0.01%
2018/09/05	3	262.00	5	262.70	264.00	-2	31,614	-0.01%
2018/09/04	3	257.67	0	0.00	257.50	3	31,370	0.01%
2018/09/03	1	259.00	0	0.00	257.00	1	31,166	0.00%
2018/08/31	6	255.92	2.4	254.94	256.00	3.7	31,124	0.01%
2018/08/30	5	264.80	17	264.06	263.50	-12	30,395	-0.04%
2018/08/29	2	255.00	26	257.27	259.00	-24	30,087	-0.08%
2018/08/28	0	0.00	14.2	249.53	249.50	-14.2	29,601	-0.05%
2018/08/27	5	245.00	2	246.00	245.00	3	29,510	0.01%
2018/08/24	2	245.50	2	245.25	243.50	0	29,809	0.00%
2018/08/23	0	244.00	3	243.67	244.50	-3	31,180	-0.01%
2018/08/22	1	241.50	0	0.00	242.00	1	31,761	0.00%
2018/08/21	1	239.00	1	240.00	241.00	0	31,896	0.00%
2018/08/17	1	240.00	2	240.00	239.50	-1	31,983	0.00%
2018/08/16	0	0.00	6	239.58	239.00	-6	31,902	-0.02%
2018/08/15	6	241.33	1	242.00	241.50	5	32,029	0.02%
2018/08/14	6	242.50	12	243.92	243.50	-6	32,095	-0.02%
2018/08/13	9	240.33	0	0.00	240.50	9	32,080	0.03%
2018/08/10	0	0.00	1	246.00	245.00	-1	32,252	0.00%
2018/08/09	0	0.00	1	247.50	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	10	246.75	247.50	-10	32,444	-0.03%
2018/08/07	5.2	243.94	0	0.00	241.50	5.2	32,435	0.02%
2018/08/06	8	245.13	5	245.30	245.50	3	32,428	0.01%
2018/08/03	0	0.00	10	246.95	247.00	-10	32,568	-0.03%
2018/08/02	6	245.08	1	244.50	244.50	5	32,607	0.02%
2018/08/01	1	248.00	3	248.00	248.00	-2	32,821	-0.01%
2018/07/31	1	243.50	3	246.00	246.00	-2	32,997	-0.01%
2018/07/30	2	244.75	2	245.00	245.50	0	32,923	0.00%
2018/07/27	0	0.00	12	243.75	244.50	-12	33,017	-0.04%
2018/07/26	1	241.00	3	241.50	241.00	-2	33,123	-0.01%
2018/07/25	0	0.00	1	241.00	240.50	-1	33,250	0.00%
2018/07/24	0	0.00	2	240.00	241.00	-2	33,366	-0.01%
2018/07/23	9	241.61	5	240.20	241.00	4	33,482	0.01%
2018/07/20	0	0.00	61	234.83	237.50	-61	33,414	-0.18%
2018/07/19	0	225.00	13	225.92	224.50	-13	32,463	-0.04%
2018/07/17	0.1	222.00	0	0.00	221.50	0.1	32,829	0.00%
2018/07/16	0	0.00	8	224.50	223.50	-8	34,591	-0.02%
2018/07/13	0.1	224.00	6	223.33	224.50	-6	34,853	-0.02%
2018/07/11	0	0.00	1	219.00	220.00	-1	35,369	0.00%
2018/07/10	0	0.00	1	224.00	222.00	-1	35,343	0.00%
2018/07/09	0.3	221.50	7	221.29	221.50	-6.7	35,335	-0.02%
2018/07/06	0	0.00	1	216.00	217.00	-1	34,988	0.00%
2018/07/05	1	214.50	0	0.00	214.50	1	34,825	0.00%
2018/07/04	0	0.00	2	216.50	216.00	-2	34,940	-0.01%
2018/07/03	4	214.88	6	215.83	214.50	-2	35,262	-0.01%
2018/07/02	1.1	214.52	2	218.25	214.00	-1	35,380	0.00%
2018/06/29	2	212.79	1	213.00	216.50	1	35,116	0.00%
2018/06/28	8	211.25	2	212.25	212.00	6	34,561	0.02%
2018/06/27	2.2	214.23	1	214.00	213.00	1.2	34,197	0.00%
2018/06/26	15	213.97	1	214.00	214.50	14	34,118	0.04%
2018/06/25	11	219.05	0	0.00	218.00	11	33,893	0.03%
2018/06/22	6	226.00	1	227.50	227.50	5	33,591	0.01%
2018/06/21	3	226.83	0	0.00	226.50	3	33,470	0.01%
2018/06/20	13	224.77	3	225.00	226.00	10	33,799	0.03%
2018/06/19	12	224.83	0	0.00	225.00	12	33,570	0.04%
2018/06/15	3	225.51	0	0.00	231.00	3	33,033	0.01%
2018/06/14	13	227.15	0	0.00	226.50	13	32,572	0.04%
2018/06/13	0	0.00	4	231.63	232.00	-4	32,313	-0.01%
2018/06/12	12	224.63	0	0.00	229.00	12	32,759	0.04%
2018/06/11	2	225.75	0	0.00	226.00	2	32,578	0.01%
2018/06/08	10	227.55	0	0.00	227.00	10	32,607	0.03%
2018/06/07	2	229.50	2	230.00	230.00	0	32,765	0.00%
2018/06/06	1	228.50	0	0.00	230.00	1	32,750	0.00%
2018/06/05	1	228.00	0	0.00	229.00	1	32,574	0.00%
2018/06/04	1	228.50	7	228.07	229.00	-6	32,455	-0.02%
2018/06/01	1	224.00	14	225.71	224.00	-13	32,440	-0.04%
2018/05/31	8	221.06	0	0.00	224.00	8	32,409	0.02%
2018/05/30	30	221.05	0	0.00	221.00	30	31,255	0.10%
2018/05/29	7	223.86	1	225.00	225.00	6	31,011	0.02%
2018/05/28	3.1	226.87	0	0.00	227.00	3.1	31,243	0.01%
2018/05/23	1	229.50	1	230.00	228.50	0	32,176	0.00%
2018/05/22	3	230.17	4	231.00	229.00	-1	32,384	0.00%
2018/05/21	0.1	229.00	10	229.50	229.00	-10	33,201	-0.03%
2018/05/18	6	223.83	0	0.00	223.50	6	33,520	0.02%
2018/05/17	1	228.00	0	0.00	226.50	1	34,144	0.00%
2018/05/16	0.1	230.50	0	0.00	230.50	0.1	34,198	0.00%
2018/05/15	2.1	230.74	0	0.00	230.50	2.1	35,284	0.01%
2018/05/14	1	233.50	3	233.83	233.00	-2	36,592	-0.01%
2018/05/11	0.1	233.00	3	233.17	233.00	-2.9	36,958	-0.01%
2018/05/10	2	229.75	2.1	230.00	229.50	-0.1	36,874	0.00%
2018/05/09	0	0.00	3	230.50	229.50	-3	36,923	-0.01%
2018/05/08	4	227.00	1	226.00	228.00	3	37,064	0.01%
2018/05/07	2	224.00	4	224.00	223.50	-2	37,006	-0.01%
2018/05/03	1	220.50	12	220.63	220.50	-11	37,294	-0.03%
2018/05/02	2	223.75	0	0.00	223.00	2	37,478	0.01%
2018/04/30	15	225.83	1	227.00	227.00	14	37,532	0.04%
2018/04/27	6	223.42	7	225.00	223.50	-1	37,613	0.00%
2018/04/26	5.1	223.29	2	223.00	222.00	3.1	37,760	0.01%
2018/04/25	3	225.00	7	225.21	225.00	-4	37,796	-0.01%
2018/04/24	6	226.51	5	226.30	227.00	1	37,849	0.00%
2018/04/23	9.1	226.52	12	226.50	226.50	-2.9	37,800	-0.01%
2018/04/20	55	229.60	2	230.50	229.00	53	36,980	0.14%
2018/04/19	3.2	242.60	6	244.25	244.50	-2.9	35,299	-0.01%
2018/04/18	2	238.00	0	0.00	238.00	2	35,126	0.01%
2018/04/17	14	238.93	0	0.00	238.00	14	34,926	0.04%
2018/04/13	0	0.00	1	244.50	244.50	-1	34,619	0.00%
2018/04/12	1	247.00	2	244.00	245.00	-1	34,627	0.00%
2018/04/11	4	247.88	0	248.00	248.00	4	34,661	0.01%
2018/04/10	0.2	247.00	1	247.00	245.50	-0.8	34,785	0.00%
2018/04/09	0	0.00	2	245.50	245.00	-2	34,854	-0.01%
2018/04/03	1	242.50	1	244.00	244.00	0	34,577	0.00%
2018/04/02	12	248.29	1	247.00	246.50	11	34,396	0.03%
2018/03/31	0	0.00	1	248.00	247.50	-1	34,507	0.00%
2018/03/30	0.2	247.00	8	247.75	246.00	-7.8	34,655	-0.02%
2018/03/29	6	243.00	1	245.00	244.00	5	34,601	0.01%
2018/03/28	13	245.77	0	0.00	245.00	13	34,075	0.04%
2018/03/27	5	249.00	3	248.50	251.00	2	33,899	0.01%
2018/03/26	7	242.14	1	243.00	243.50	6	33,692	0.02%
2018/03/23	12	245.00	0	0.00	245.00	12	33,514	0.04%
2018/03/22	2	250.00	2	251.99	251.50	0	33,070	0.00%
2018/03/21	0	0.00	1	252.00	252.50	-1	32,862	0.00%
2018/03/20	1.2	252.17	0	0.00	253.00	1.2	33,090	0.00%
2018/03/19	2	252.75	0	0.00	255.00	2	33,013	0.01%
2018/03/16	5	251.00	1	253.00	255.00	4	32,954	0.01%
2018/03/14	10	257.00	0	0.00	257.00	10	32,291	0.03%
2018/03/13	1	258.50	0.6	257.50	259.00	0.4	32,532	0.00%
2018/03/12	0	0.00	5	254.40	254.00	-5	32,664	-0.02%
2018/03/09	0	0.00	2	250.00	250.50	-2	32,824	-0.01%
2018/03/08	0	0.00	2	251.25	249.50	-2	32,997	-0.01%
2018/03/07	0	0.00	1	248.00	247.00	-1	33,036	0.00%
2018/03/06	0	0.00	14	247.21	250.00	-14	33,170	-0.04%
2018/03/05	0	0.00	0.2	242.00	241.50	-0.2	34,461	0.00%
2018/03/02	12	239.04	0	0.00	240.00	12	34,446	0.03%
2018/03/01	1	244.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	0.2	247.00	0	247.00	246.00	0.2	34,534	0.00%
2018/02/26	1	246.50	5	246.90	246.50	-4	34,040	-0.01%
2018/02/23	0	245.00	7.3	244.04	245.00	-7.3	33,597	-0.02%
2018/02/22	4	240.63	0	0.00	239.50	4	33,593	0.01%
2018/02/21	2.1	243.74	4	243.25	242.50	-1.9	33,281	-0.01%
2018/02/12	8	236.19	0	0.00	236.50	8	32,361	0.02%
2018/02/09	14	231.25	2	233.50	232.50	12	32,079	0.04%
2018/02/08	7	239.86	4	240.00	238.50	3	31,259	0.01%
2018/02/07	7	241.29	13	244.04	240.00	-6	31,221	-0.02%
2018/02/06	33	237.68	23	238.96	239.00	10	30,169	0.03%
2018/02/05	4	251.88	0	0.00	253.00	4	28,665	0.01%
2018/02/02	0	259.00	0	0.00	259.50	0	28,141	0.00%
2018/02/01	11	259.36	1	258.50	259.50	10	28,051	0.04%
2018/01/31	0	0.00	3	254.00	255.00	-3	27,779	-0.01%
2018/01/30	3	254.33	3	253.00	253.00	0	27,379	0.00%
2018/01/29	1	261.50	1	259.50	258.50	0	27,115	0.00%
2018/01/26	3	255.33	0	0.00	255.00	3	26,890	0.01%
2018/01/25	5.3	257.53	0	0.00	258.00	5.3	26,495	0.02%
2018/01/24	1.6	258.31	5	259.90	258.00	-3.4	26,090	-0.01%
2018/01/23	1	265.00	3	265.33	266.00	-2	25,771	-0.01%
2018/01/22	5	259.60	5.3	259.93	261.50	-0.3	25,676	0.00%
2018/01/19	1	253.50	11	254.64	255.50	-10	25,252	-0.04%
2018/01/18	0	0.00	15	246.93	248.50	-15	24,628	-0.06%
2018/01/17	0	0.00	2	242.50	242.00	-2	24,080	-0.01%
2018/01/15	2	238.00	0	0.00	240.00	2	23,596	0.01%
2018/01/12	0	237.00	0	0.00	237.00	0	23,548	0.00%
2018/01/11	0	235.00	2	233.50	235.00	-2	23,580	-0.01%
2018/01/10	0	236.50	0	0.00	236.50	0	23,554	0.00%
2018/01/09	3	240.67	3	240.50	242.00	0	23,454	0.00%
2018/01/08	1	241.00	0	0.00	242.00	1	23,468	0.00%
2018/01/05	0	239.00	13	239.88	240.00	-13	23,517	-0.06%
2018/01/04	5	238.50	4	238.50	239.50	1	23,848	0.00%
2018/01/03	0	0.00	4	237.00	237.00	-4	24,422	-0.02%
2018/01/02	0	0.00	1	232.00	232.50	-1	24,194	0.00%