台積電 (2330)-台新-台中券商分點個股進出

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
1055
漲跌
▲20
漲幅
+1.93%
成交量
43,354張
產業
上市半導體類股
9981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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	31.1	1058.27	270.2	1059.99	1055.00	-239	38,315	-0.62%	大賣/鉅額交易
2024/12/02	11.1	1029.52	44.7	1030.71	1035.00	-33.6	37,918	-0.09%
2024/11/29	54.6	998.85	21.7	1001.25	996.00	32.9	37,709	0.09%
2024/11/28	45.1	998.39	12.9	1001.56	1005.00	32.2	38,106	0.08%
2024/11/27	87	1006.36	6.7	1006.24	1000.00	80.3	38,269	0.21%
2024/11/26	50.8	1014.56	3.6	1015.62	1010.00	47.2	38,268	0.12%
2024/11/25	19.7	1039.79	9.7	1038.78	1030.00	10	38,127	0.03%
2024/11/22	13.1	1039.73	26.5	1041.37	1040.00	-13.4	37,719	-0.04%
2024/11/21	49.9	1016.47	6.5	1016.91	1010.00	43.5	37,759	0.12%
2024/11/20	40.5	1035.52	17.8	1031.50	1025.00	22.8	37,476	0.06%
2024/11/19	19	1036.57	11.1	1040.35	1040.00	7.9	37,375	0.02%
2024/11/18	31.8	1023.78	9.2	1024.51	1025.00	22.6	37,370	0.06%
2024/11/15	30	1037.10	11.4	1038.94	1035.00	18.6	37,195	0.05%
2024/11/14	52.3	1030.15	13.5	1032.82	1035.00	38.8	37,350	0.10%
2024/11/13	273.7	1044.10	5.9	1040.81	1035.00	267.8	36,930	0.73%	大買/鉅額交易
2024/11/12	151.8	1056.20	41.3	1057.59	1050.00	110.5	36,842	0.30%	大買/鉅額交易
2024/11/11	36.8	1077.17	219.2	1079.97	1085.00	-182.4	36,421	-0.50%	大賣/鉅額交易
2024/11/08	10.2	1084.54	135.1	1084.43	1090.00	-125	36,481	-0.34%	大賣/鉅額交易
2024/11/07	36.1	1066.89	49	1063.64	1065.00	-12.9	36,690	-0.04%
2024/11/06	41.5	1058.30	71.8	1062.94	1060.00	-30.3	36,593	-0.08%
2024/11/05	19.1	1041.14	18.4	1044.86	1050.00	0.7	36,656	0.00%
2024/11/04	25.4	1034.92	33.4	1038.54	1040.00	-8	37,830	-0.02%
2024/11/01	158.1	1002.10	33.3	1017.18	1025.00	124.7	39,778	0.31%	大買/鉅額交易
2024/10/30	17.2	1039.53	11.7	1038.99	1030.00	5.5	40,135	0.01%
2024/10/29	115.1	1030.77	24.2	1033.60	1040.00	90.9	40,287	0.23%	大買/
2024/10/28	135.4	1055.29	13.6	1065.51	1050.00	121.8	40,195	0.30%	大買/鉅額交易
2024/10/25	12.3	1064.96	7.6	1066.43	1065.00	4.7	40,223	0.01%
2024/10/24	205.8	1064.97	23.7	1065.85	1060.00	182.1	40,536	0.45%	大買/鉅額交易
2024/10/23	25.1	1060.81	10.5	1063.07	1060.00	14.6	41,265	0.04%
2024/10/22	39.9	1066.07	22.4	1070.02	1075.00	17.6	41,527	0.04%
2024/10/21	13.7	1087.00	262.6	1091.66	1085.00	-248.9	42,222	-0.59%	大賣/鉅額交易
2024/10/18	69.7	1089.83	178.6	1088.53	1085.00	-108.9	43,152	-0.25%	大賣/鉅額交易
2024/10/17	47.2	1040.66	24.5	1036.90	1035.00	22.7	43,102	0.05%
2024/10/16	154.6	1042.51	42.9	1045.77	1045.00	111.7	43,099	0.26%	大買/鉅額交易
2024/10/15	73.4	1067.88	79.2	1066.41	1070.00	-5.8	42,757	-0.01%
2024/10/14	19.6	1045.58	58.9	1047.30	1045.00	-39.3	42,683	-0.09%
2024/10/11	69.4	1046.24	165	1042.02	1045.00	-95.6	43,218	-0.22%	大賣/
2024/10/09	17.7	1025.34	117.8	1028.58	1020.00	-100.1	43,195	-0.23%	大賣/
2024/10/08	10.5	1001.21	34.8	1004.20	1010.00	-24.3	43,182	-0.06%
2024/10/07	16.6	997.01	94.6	1000.99	1005.00	-78.1	43,441	-0.18%
2024/10/04	35.3	978.42	22.7	977.18	977.00	12.6	43,449	0.03%
2024/10/01	30.4	971.90	21.8	972.81	972.00	8.6	43,099	0.02%
2024/09/30	249.1	976.52	27.2	977.38	957.00	221.9	43,350	0.51%	大買/鉅額交易
2024/09/27	34.4	1011.51	123.4	1017.04	1000.00	-89.1	42,726	-0.21%	大賣/
2024/09/26	17.1	1008.84	90	1010.86	1015.00	-72.9	42,554	-0.17%
2024/09/25	49.7	999.19	125.6	999.79	1005.00	-75.9	42,252	-0.18%	大賣/
2024/09/24	14	975.05	62.2	980.82	987.00	-48.2	42,250	-0.11%
2024/09/23	6	973.15	23.5	974.43	977.00	-17.4	42,467	-0.04%
2024/09/20	31.9	976.13	111.4	976.73	973.00	-79.5	42,975	-0.18%	大賣/
2024/09/19	13	945.44	63.3	952.83	960.00	-50.4	42,929	-0.12%
2024/09/18	17.7	939.42	20.3	940.67	941.00	-2.6	43,489	-0.01%
2024/09/16	21.3	946.50	11	945.66	947.00	10.3	44,488	0.02%
2024/09/13	10	946.70	31.2	945.49	947.00	-21.3	45,065	-0.05%
2024/09/12	16	939.08	87.1	936.63	940.00	-71.1	45,846	-0.16%
2024/09/11	27.2	902.93	26.9	903.81	901.00	0.3	45,819	0.00%
2024/09/10	28.8	906.53	32.8	904.90	904.00	-4	45,957	-0.01%
2024/09/09	57.6	895.62	26.8	896.85	899.00	30.9	46,040	0.07%
2024/09/06	25.5	913.29	30	914.59	918.00	-4.4	46,372	-0.01%
2024/09/05	34.6	909.06	62.1	908.59	902.00	-27.5	46,766	-0.06%
2024/09/04	268	896.01	96.1	893.94	889.00	171.9	47,061	0.37%	大買/鉅額交易
2024/09/03	16.6	942.71	76.3	946.53	940.00	-59.6	46,422	-0.13%
2024/09/02	9.8	948.86	8.4	944.37	948.00	1.4	47,144	0.00%
2024/08/30	23	945.39	19.6	946.83	944.00	3.4	47,366	0.01%
2024/08/29	62.4	941.83	32.7	942.95	943.00	29.8	46,772	0.06%
2024/08/28	160.3	958.56	33.8	956.48	964.00	126.5	46,519	0.27%	大買/鉅額交易
2024/08/27	27.7	941.99	4.6	942.79	942.00	23.1	47,291	0.05%
2024/08/26	36	952.70	20.3	954.51	950.00	15.7	47,613	0.03%
2024/08/23	52.1	946.35	41.9	947.22	949.00	10.2	47,753	0.02%
2024/08/22	27.8	952.55	11.4	954.17	951.00	16.4	47,715	0.03%
2024/08/21	45.6	960.28	124	959.95	958.00	-78.4	47,755	-0.16%	大賣/
2024/08/20	33.5	971.95	18.4	972.51	973.00	15.1	47,827	0.03%
2024/08/19	38.7	969.45	53.5	969.33	973.00	-14.8	48,047	-0.03%
2024/08/16	143.6	964.30	79.6	963.75	969.00	64	48,302	0.13%	大買/
2024/08/15	22.8	944.37	42.2	945.35	943.00	-19.4	47,896	-0.04%
2024/08/14	53.7	951.39	101.6	951.24	948.00	-47.9	48,052	-0.10%	大賣/
2024/08/13	25.8	939.19	58.5	940.12	941.00	-32.8	47,876	-0.07%
2024/08/12	65.1	940.69	230.9	942.10	940.00	-165.8	48,179	-0.34%	大賣/鉅額交易
2024/08/09	232.4	930.71	102.6	928.71	934.00	129.8	48,197	0.27%	大買/大賣/鉅額交易
2024/08/08	82.5	896.72	52.3	896.29	896.00	30.2	47,853	0.06%
2024/08/07	76.4	905.78	185.8	903.56	920.00	-109.4	47,797	-0.23%	大賣/鉅額交易
2024/08/06	109	869.40	952.6	863.60	880.00	-843.5	47,229	-1.79%	大買/大賣/鉅額交易
2024/08/05	420.5	832.18	183.5	832.17	815.00	237	45,881	0.52%	大買/大賣/鉅額交易
2024/08/02	245	915.45	66	911.05	903.00	179	43,850	0.41%	大買/鉅額交易
2024/08/01	47.8	958.13	42.5	958.83	960.00	5.3	43,151	0.01%
2024/07/31	37.3	934.08	33.9	934.27	934.00	3.4	42,905	0.01%
2024/07/30	66.6	933.53	43.9	935.75	940.00	22.8	42,739	0.05%
2024/07/29	43.7	941.19	75.8	942.71	944.00	-32.2	42,718	-0.08%
2024/07/26	197.3	924.47	50.3	924.06	924.00	147	42,689	0.34%	大買/鉅額交易
2024/07/23	88.9	965.85	48.8	966.23	979.00	40.1	41,768	0.10%
2024/07/22	143.3	946.63	260.1	954.68	939.00	-116.9	41,526	-0.28%	大買/大賣/鉅額交易
2024/07/19	289	984.06	142.2	986.98	970.00	146.8	40,620	0.36%	大買/大賣/鉅額交易
2024/07/18	191.7	995.38	70	997.94	1005.00	121.7	39,739	0.31%	大買/鉅額交易
2024/07/17	119.2	1031.30	34.1	1034.36	1030.00	85.1	38,880	0.22%	大買/
2024/07/16	26.6	1051.56	39	1053.93	1055.00	-12.5	38,755	-0.03%
2024/07/15	44.4	1037.55	39.5	1037.54	1040.00	4.9	40,401	0.01%
2024/07/12	244.3	1032.48	47.7	1035.92	1040.00	196.7	40,488	0.49%	大買/鉅額交易
2024/07/11	45	1068.89	141.8	1067.47	1080.00	-96.8	39,914	-0.24%	大賣/
2024/07/10	41.2	1029.08	34.5	1031.15	1045.00	6.6	40,045	0.02%
2024/07/09	73.3	1039.18	26.4	1038.31	1040.00	46.9	39,924	0.12%
2024/07/08	148	1018.71	52.5	1032.36	1035.00	95.5	39,676	0.24%	大買/
2024/07/05	35.3	1003.41	16.4	1004.82	1005.00	18.9	39,427	0.05%
2024/07/04	45.3	1000.63	104.2	1002.23	1005.00	-58.9	39,553	-0.15%	大賣/
2024/07/03	11.2	970.19	37.9	973.41	979.00	-26.6	39,802	-0.07%
2024/07/02	16.3	963.39	10.1	966.04	960.00	6.1	39,938	0.02%
2024/07/01	14.6	970.55	15.3	970.48	968.00	-0.7	40,029	0.00%
2024/06/28	23.3	964.07	26	967.19	966.00	-2.8	40,330	-0.01%
2024/06/27	15.7	953.91	15.2	955.75	960.00	0.5	40,028	0.00%
2024/06/26	19.1	955.79	35.7	956.38	960.00	-16.6	39,672	-0.04%
2024/06/25	62.5	931.85	40.9	933.59	945.00	21.6	39,377	0.05%
2024/06/24	147	947.98	52.6	944.50	940.00	94.4	38,734	0.24%	大買/
2024/06/21	108.1	967.93	41.1	969.92	970.00	67	38,312	0.17%	大買/
2024/06/20	90.6	975.38	70.4	978.63	981.00	20.2	37,171	0.05%
2024/06/19	106.6	968.59	61.9	970.36	981.00	44.7	36,878	0.12%	大買/
2024/06/18	43.9	944.36	40.9	944.56	943.00	3	36,442	0.01%
2024/06/17	31.7	919.55	17	921.90	921.00	14.7	36,499	0.04%
2024/06/14	41.5	912.85	16.5	915.87	922.00	25	36,563	0.07%
2024/06/13	92.6	922.94	83.1	922.69	919.00	9.5	36,649	0.03%
2024/06/12	25.4	903.19	33.4	901.46	909.00	-8	36,940	-0.02%
2024/06/11	28.7	889.35	67.4	891.16	883.00	-38.7	36,839	-0.10%
2024/06/07	85.5	880.75	30.1	880.51	879.00	55.4	36,647	0.15%
2024/06/06	70.8	892.99	113.2	893.76	894.00	-42.4	36,931	-0.11%	大賣/
2024/06/05	42.8	840.39	29.3	849.52	854.00	13.5	36,962	0.04%
2024/06/04	38.2	842.81	5.3	841.49	839.00	32.8	37,879	0.09%
2024/06/03	18	845.38	104.5	842.59	846.00	-86.6	38,604	-0.22%	大賣/
2024/05/31	109.3	829.12	7.8	832.81	821.00	101.5	38,859	0.26%	大買/鉅額交易
2024/05/30	63.5	842.92	13.3	842.18	838.00	50.2	38,642	0.13%
2024/05/29	32.1	859.22	6.7	858.89	857.00	25.4	39,487	0.06%
2024/05/28	27.4	866.77	4.2	868.47	865.00	23.2	39,320	0.06%
2024/05/27	17.5	870.96	2.8	870.08	869.00	14.6	39,804	0.04%
2024/05/24	32.1	865.41	13.5	866.63	867.00	18.6	39,909	0.05%
2024/05/23	20.8	873.30	121.7	875.61	875.00	-100.9	39,820	-0.25%	大賣/
2024/05/22	9.8	858.69	369	859.48	864.00	-359.3	39,973	-0.90%	大賣/鉅額交易
2024/05/21	1.6	837.12	7.5	838.49	841.00	-5.9	39,914	-0.01%
2024/05/20	20	832.98	8.9	833.03	835.00	11.1	40,095	0.03%
2024/05/17	12.4	838.36	7.8	839.13	835.00	4.5	40,117	0.01%
2024/05/16	40.1	843.48	27	849.00	841.00	13	40,253	0.03%
2024/05/15	18.4	840.60	51.2	839.76	839.00	-32.7	40,258	-0.08%
2024/05/14	6	815.62	17.9	820.29	825.00	-11.9	41,481	-0.03%
2024/05/13	2.1	819.05	65	821.21	819.00	-62.9	41,736	-0.15%
2024/05/10	0.6	802.22	30.2	804.73	802.00	-29.7	41,595	-0.07%
2024/05/09	6.1	797.01	9.2	800.39	796.00	-3.1	41,926	-0.01%
2024/05/08	5.1	794.65	11	799.54	802.00	-5.9	42,249	-0.01%
2024/05/07	3.4	794.81	38.1	797.02	800.00	-34.6	42,488	-0.08%
2024/05/06	14.1	789.52	31.7	790.45	786.00	-17.6	42,386	-0.04%
2024/05/03	16	780.31	27.1	780.90	780.00	-11.1	42,528	-0.03%
2024/05/02	56.8	776.71	6.8	777.85	772.00	50	42,896	0.12%
2024/04/30	12	797.20	43.8	800.25	790.00	-31.8	42,664	-0.07%
2024/04/29	5.5	791.85	62	792.52	795.00	-56.4	42,697	-0.13%
2024/04/26	7.5	784.16	66.3	785.62	782.00	-58.8	43,335	-0.14%
2024/04/25	37.8	768.35	14.7	768.23	766.00	23.1	45,474	0.05%
2024/04/24	22.7	779.26	58	777.58	783.00	-35.3	45,451	-0.08%
2024/04/23	29.8	755.91	19.7	755.77	754.00	10.1	45,504	0.02%
2024/04/22	64.1	746.63	32.7	747.24	742.00	31.3	45,451	0.07%
2024/04/19	341.1	757.84	114.2	756.04	750.00	226.9	45,029	0.50%	大買/大賣/鉅額交易
2024/04/18	31.4	797.13	18.5	803.37	804.00	12.9	43,123	0.03%
2024/04/17	46.8	801.24	35.6	803.50	804.00	11.2	42,797	0.03%
2024/04/16	83.6	791.04	40	792.26	788.00	43.6	42,440	0.10%
2024/04/15	34.2	807.61	11.4	808.76	806.00	22.8	41,990	0.05%
2024/04/12	12	820.16	7.7	822.65	818.00	4.3	41,638	0.01%
2024/04/11	15.6	813.06	15.9	817.80	820.00	-0.3	41,415	0.00%
2024/04/10	16.9	815.12	8.9	814.66	815.00	8	41,251	0.02%
2024/04/09	29.6	810.82	86.4	809.90	819.00	-56.8	41,412	-0.14%
2024/04/08	4.5	786.30	10.6	788.71	783.00	-6.1	40,900	-0.02%
2024/04/03	23.5	781.35	4.1	781.67	780.00	19.4	40,670	0.05%
2024/04/02	7	786.42	35.2	787.05	790.00	-28.2	40,580	-0.07%
2024/04/01	21	772.48	4.8	774.47	770.00	16.2	40,503	0.04%
2024/03/29	5.6	777.28	19.1	774.12	779.00	-13.5	40,421	-0.03%
2024/03/28	38.2	771.16	20.8	770.19	769.00	17.4	40,274	0.04%
2024/03/27	22.4	780.70	8.5	781.56	779.00	14	40,132	0.03%
2024/03/26	6.7	780.81	30.2	787.54	782.00	-23.5	40,235	-0.06%
2024/03/25	11.2	781.16	13.1	783.97	780.00	-1.9	40,186	0.00%
2024/03/22	23	782.84	18	780.42	785.00	5	40,326	0.01%
2024/03/21	38.3	777.43	69.7	778.30	784.00	-31.4	40,250	-0.08%
2024/03/20	30.2	761.03	19.9	757.13	758.00	10.3	40,390	0.03%
2024/03/19	23.2	760.78	22.9	760.47	762.00	0.3	40,358	0.00%
2024/03/18	26.1	761.28	5.9	759.43	764.00	20.2	40,239	0.05%
2024/03/15	76.9	767.25	14.9	766.68	753.00	62	40,003	0.16%
2024/03/14	17.6	780.89	17.8	779.05	784.00	-0.1	39,238	0.00%
2024/03/13	47.8	780.22	25.5	780.96	779.00	22.4	39,097	0.06%
2024/03/12	28.6	763.27	22.6	761.96	770.00	6.1	38,832	0.02%
2024/03/11	89	769.21	39.4	770.11	766.00	49.6	38,223	0.13%
2024/03/08	77.8	789.92	79.5	787.74	784.00	-1.7	37,515	0.00%
2024/03/07	57.5	763.79	93.3	762.81	760.00	-35.8	36,513	-0.10%
2024/03/06	27.9	728.13	41.4	730.23	735.00	-13.6	35,786	-0.04%
2024/03/05	34.4	732.18	43.2	733.54	730.00	-8.8	35,845	-0.02%
2024/03/04	22.7	720.94	239.7	717.39	725.00	-216.9	35,187	-0.62%	大賣/鉅額交易
2024/03/01	7.5	691.55	6.5	690.55	689.00	1	34,147	0.00%
2024/02/29	19.9	690.30	4.4	690.70	690.00	15.5	34,066	0.05%
2024/02/27	20.4	693.43	17.6	697.35	698.00	2.8	33,328	0.01%
2024/02/26	13	697.56	18.7	698.35	698.00	-5.7	33,020	-0.02%
2024/02/23	15.6	698.64	53.1	699.58	697.00	-37.4	32,906	-0.11%
2024/02/22	12.5	691.30	21.1	690.97	692.00	-8.6	32,731	-0.03%
2024/02/21	20.4	680.04	7.5	681.01	681.00	13	32,546	0.04%
2024/02/20	11.8	683.46	8.8	683.94	687.00	3.1	32,404	0.01%
2024/02/19	16.7	678.37	11.2	679.03	678.00	5.5	32,373	0.02%
2024/02/16	37	690.02	24.9	688.65	683.00	12	32,637	0.04%
2024/02/15	57.1	699.05	179.8	700.15	697.00	-122.7	32,260	-0.38%	大賣/鉅額交易
2024/02/05	7.6	642.17	53.1	644.25	646.00	-45.6	31,111	-0.15%
2024/02/02	7.4	629.69	8.8	632.30	635.00	-1.4	30,594	0.00%
2024/02/01	25.1	622.07	12.4	625.08	628.00	12.7	30,374	0.04%
2024/01/31	58.8	630.55	11.7	629.31	628.00	47.1	29,881	0.16%
2024/01/30	11.3	643.75	13	645.64	642.00	-1.7	29,440	-0.01%
2024/01/29	7.8	645.41	34.1	645.92	648.00	-26.3	29,324	-0.09%
2024/01/26	16.8	643.25	98	643.47	644.00	-81.2	29,119	-0.28%
2024/01/25	8.5	639.31	95.2	638.24	642.00	-86.7	28,924	-0.30%
2024/01/24	6.2	627.82	23.5	628.31	627.00	-17.3	28,285	-0.06%
2024/01/23	2.6	625.57	28.4	626.51	628.00	-25.8	28,269	-0.09%
2024/01/22	13	628.16	52.5	627.90	626.00	-39.5	27,943	-0.14%
2024/01/19	35.4	621.00	402.8	620.75	626.00	-367.4	27,121	-1.35%	大賣/鉅額交易
2024/01/18	3.7	586.95	23.2	587.87	588.00	-19.5	24,908	-0.08%
2024/01/17	7.5	580.46	9.8	582.01	581.00	-2.3	24,732	-0.01%
2024/01/16	13.6	580.72	9.9	583.08	580.00	3.7	24,272	0.02%
2024/01/15	2.8	587.36	23.1	588.83	586.00	-20.3	24,197	-0.08%
2024/01/12	9.7	583.72	11.5	585.22	584.00	-1.9	24,611	-0.01%
2024/01/11	5.8	586.25	27.7	586.29	586.00	-21.9	24,717	-0.09%
2024/01/10	1.7	581.78	38.6	582.93	584.00	-36.9	24,757	-0.15%
2024/01/09	30.4	586.44	45.8	585.67	586.00	-15.4	24,846	-0.06%
2024/01/08	13.2	583.53	17.8	583.19	583.00	-4.6	24,802	-0.02%
2024/01/05	16.3	575.82	4.3	576.05	576.00	12	25,025	0.05%
2024/01/04	6.7	578.68	4.9	579.49	580.00	1.9	25,291	0.01%
2024/01/03	38.2	580.17	5.9	579.36	578.00	32.3	25,813	0.13%
2024/01/02	7	590.54	7.9	590.98	593.00	-0.9	25,450	0.00%
2023/12/29	5.3	591.48	23.3	592.26	593.00	-18	25,432	-0.07%
2023/12/28	8.1	591.07	45.9	591.31	593.00	-37.8	25,597	-0.15%
2023/12/27	10.5	589.09	73.3	590.13	592.00	-62.8	25,414	-0.25%
2023/12/26	13.5	584.95	24.1	585.35	586.00	-10.6	25,282	-0.04%
2023/12/25	18.4	582.65	15.6	582.51	581.00	2.8	25,343	0.01%
2023/12/22	2.7	580.36	7.3	580.23	582.00	-4.7	25,464	-0.02%
2023/12/21	38	576.46	14.8	577.52	577.00	23.2	25,591	0.09%
2023/12/20	14	584.55	19.2	585.04	585.00	-5.2	25,461	-0.02%
2023/12/19	11.1	583.08	39.8	583.05	585.00	-28.8	25,310	-0.11%
2023/12/18	24.6	581.59	17.5	582.62	585.00	7.1	25,370	0.03%
2023/12/15	3.7	581.74	70.4	584.35	585.00	-66.7	25,345	-0.26%
2023/12/14	6.3	579.59	35.6	580.45	582.00	-29.3	24,755	-0.12%
2023/12/13	10.9	576.43	7.7	576.75	577.00	3.2	24,710	0.01%
2023/12/12	9.1	578.64	21.3	577.86	578.00	-12.2	25,035	-0.05%
2023/12/11	18.3	573.11	2	573.34	574.00	16.3	24,831	0.07%
2023/12/08	26.3	573.35	28.3	571.96	570.00	-1.9	24,645	-0.01%
2023/12/07	14.3	567.64	17.4	571.01	566.00	-3.2	24,353	-0.01%
2023/12/06	17.8	571.24	3.4	572.98	570.00	14.4	24,250	0.06%
2023/12/05	21.9	568.31	20.4	568.32	570.00	1.5	24,146	0.01%
2023/12/04	30.7	574.52	27.4	573.79	574.00	3.3	24,120	0.01%
2023/12/01	14.7	577.07	12.4	575.91	579.00	2.3	23,907	0.01%
2023/11/30	18.8	572.69	5.9	575.81	577.00	12.9	23,643	0.05%
2023/11/29	13.3	571.91	14.2	574.74	574.00	-0.9	23,015	0.00%
2023/11/28	11	572.19	9.2	572.72	575.00	1.8	22,828	0.01%
2023/11/27	15.7	571.63	11.5	573.08	568.00	4.2	23,063	0.02%
2023/11/24	13.5	575.60	4.6	575.25	575.00	8.9	23,006	0.04%
2023/11/23	11.9	575.55	13.2	576.45	578.00	-1.3	23,014	-0.01%
2023/11/22	32	575.73	7.1	576.63	577.00	24.9	22,923	0.11%
2023/11/21	2.5	583.25	40.9	583.94	585.00	-38.5	22,959	-0.17%
2023/11/20	17.2	576.25	4.8	576.78	577.00	12.3	22,748	0.05%
2023/11/17	6.6	581.30	12.5	581.67	580.00	-5.9	22,725	-0.03%
2023/11/16	3.1	580.17	50.2	580.39	583.00	-47.1	22,602	-0.21%
2023/11/15	22.7	579.44	60.4	580.08	581.00	-37.7	22,408	-0.17%
2023/11/14	7.2	573.10	36.3	573.71	572.00	-29.1	21,864	-0.13%
2023/11/13	26	573.94	86.1	573.86	571.00	-60.2	21,885	-0.27%
2023/11/10	2.5	555.13	23.4	556.16	557.00	-20.9	21,625	-0.10%
2023/11/09	3.2	553.03	21.8	555.76	557.00	-18.6	21,644	-0.09%
2023/11/08	11.4	555.69	23.9	555.05	556.00	-12.5	21,773	-0.06%
2023/11/07	4.3	552.27	17.9	553.53	555.00	-13.6	21,811	-0.06%
2023/11/06	35.3	553.64	102.5	554.76	550.00	-67.2	21,863	-0.31%	大賣/
2023/11/03	14.2	547.88	33.1	547.18	549.00	-18.8	21,616	-0.09%
2023/11/02	16.9	539.58	43.6	542.82	547.00	-26.7	21,676	-0.12%
2023/11/01	7	530.87	5.7	529.28	528.00	1.4	21,426	0.01%
2023/10/31	34.8	529.25	6.2	528.09	529.00	28.6	21,637	0.13%
2023/10/30	23.9	530.33	8.6	531.50	532.00	15.2	21,635	0.07%
2023/10/27	8.1	533.00	9.2	534.76	533.00	-1.2	21,549	-0.01%
2023/10/26	58.9	532.42	6.3	532.71	531.00	52.6	21,691	0.24%
2023/10/25	10.3	547.50	15.2	547.65	544.00	-4.8	21,530	-0.02%
2023/10/24	7.1	542.96	11.2	541.80	544.00	-4.1	21,458	-0.02%
2023/10/23	19.5	545.61	8	546.41	544.00	11.5	21,430	0.05%
2023/10/20	14.9	550.84	49.7	552.16	556.00	-34.8	21,377	-0.16%
2023/10/19	13.7	545.02	14.5	545.12	546.00	-0.8	21,032	0.00%
2023/10/18	14.6	542.43	18.6	543.14	540.00	-4	21,428	-0.02%
2023/10/17	2.5	549.98	22.7	550.14	551.00	-20.2	21,240	-0.10%
2023/10/16	17	544.93	9.8	544.64	545.00	7.3	21,309	0.03%
2023/10/13	3.1	550.09	48.5	550.67	553.00	-45.4	21,326	-0.21%
2023/10/12	5.7	546.54	75.2	547.46	550.00	-69.5	21,037	-0.33%
2023/10/11	8	542.31	106.8	542.66	544.00	-98.8	20,854	-0.47%	大賣/
2023/10/06	15.8	531.45	10.4	531.79	532.00	5.4	20,500	0.03%
2023/10/05	6.3	525.14	10.5	528.17	528.00	-4.2	20,505	-0.02%
2023/10/04	27.2	520.59	3.3	520.76	520.00	23.9	20,386	0.12%
2023/10/03	8.7	529.84	13.4	530.35	529.00	-4.8	20,221	-0.02%
2023/10/02	11.7	532.16	24.5	532.21	533.00	-12.8	20,293	-0.06%
2023/09/28	13.9	522.45	9.2	523.37	523.00	4.7	20,345	0.02%
2023/09/27	16.6	520.44	8.2	520.68	522.00	8.4	20,265	0.04%
2023/09/26	83.6	519.78	8.4	519.73	519.00	75.3	20,271	0.37%
2023/09/25	19.7	525.25	7.2	526.64	525.00	12.6	20,079	0.06%
2023/09/22	54.5	523.45	5.4	523.05	522.00	49.2	20,171	0.24%
2023/09/21	65.7	528.11	11.9	527.87	527.00	53.9	19,970	0.27%
2023/09/20	48.5	536.24	4.2	535.57	535.00	44.3	19,742	0.22%
2023/09/19	45.3	539.49	6.1	539.03	538.00	39.2	19,690	0.20%
2023/09/18	50.2	543.36	28.8	543.71	540.00	21.4	19,827	0.11%
2023/09/15	8.7	551.41	10.9	552.51	558.00	-2.2	19,578	-0.01%
2023/09/14	14.2	547.85	24.8	546.25	550.00	-10.6	19,139	-0.06%
2023/09/13	33.1	543.54	27.5	543.10	541.00	5.6	19,092	0.03%
2023/09/12	16.2	540.23	6.8	541.42	544.00	9.4	19,458	0.05%
2023/09/11	21.8	537.41	8	537.54	536.00	13.8	19,647	0.07%
2023/09/08	31.1	537.11	6.6	537.36	539.00	24.5	19,796	0.12%
2023/09/07	34.9	544.58	3	543.62	542.00	31.9	20,476	0.16%
2023/09/06	13.9	552.00	0.3	551.96	550.00	13.6	20,571	0.07%
2023/09/05	4.6	551.37	2.7	552.00	552.00	1.9	20,653	0.01%
2023/09/04	1.2	554.77	8.5	554.63	557.00	-7.3	20,834	-0.04%
2023/09/01	6.1	547.46	139.6	549.03	548.00	-133.5	21,135	-0.63%	大賣/鉅額交易
2023/08/31	18.3	550.27	16.5	550.57	549.00	1.8	21,244	0.01%
2023/08/30	13.4	558.73	10.5	557.59	555.00	2.9	20,850	0.01%
2023/08/29	6.9	549.34	4.3	550.55	552.00	2.5	21,101	0.01%
2023/08/28	8.6	549.63	13.4	551.30	549.00	-4.8	21,334	-0.02%
2023/08/25	37.1	548.51	7.2	547.22	546.00	29.9	22,536	0.13%
2023/08/24	152.1	562.66	35.5	561.30	564.00	116.6	22,803	0.51%	大買/鉅額交易
2023/08/23	6	548.53	24.6	548.94	552.00	-18.7	23,325	-0.08%
2023/08/22	11.1	541.46	3.4	542.20	541.00	7.7	24,576	0.03%
2023/08/21	23.1	537.31	8.6	541.74	537.00	14.5	25,396	0.06%
2023/08/18	121.5	541.70	11.3	542.03	539.00	110.2	25,437	0.43%	大買/鉅額交易
2023/08/17	18.1	542.12	9.3	541.44	544.00	8.8	25,471	0.03%
2023/08/16	29.7	539.71	8.8	539.75	542.00	20.9	25,376	0.08%
2023/08/15	27.7	542.48	9.5	542.85	542.00	18.3	25,440	0.07%
2023/08/14	19.1	539.65	11.8	539.23	541.00	7.4	25,923	0.03%
2023/08/11	124.1	550.09	6.5	552.42	546.00	117.6	26,265	0.45%	大買/鉅額交易
2023/08/10	10.3	551.73	6	552.18	551.00	4.3	26,324	0.02%
2023/08/09	4.2	555.14	15.3	554.14	554.00	-11.2	26,248	-0.04%
2023/08/08	117.7	553.79	8.7	552.57	552.00	109.1	26,315	0.41%	大買/鉅額交易
2023/08/07	3.4	558.61	6.8	559.86	558.00	-3.4	26,222	-0.01%
2023/08/04	127.3	555.00	6.7	554.96	554.00	120.6	26,296	0.46%	大買/鉅額交易
2023/08/02	26.1	561.75	13.3	561.24	561.00	12.9	26,129	0.05%
2023/08/01	13.6	566.31	21.6	566.67	567.00	-7.9	25,890	-0.03%
2023/07/31	20.5	565.48	22.7	564.89	565.00	-2.2	25,744	-0.01%
2023/07/28	7.7	568.02	11.6	570.90	567.00	-3.9	25,560	-0.02%
2023/07/27	3.5	568.09	2.8	569.32	569.00	0.7	25,440	0.00%
2023/07/26	15.1	567.01	12.9	567.30	566.00	2.3	25,492	0.01%
2023/07/25	31	564.21	20.6	565.12	569.00	10.4	25,684	0.04%
2023/07/24	30.8	560.03	10.2	559.44	558.00	20.6	25,850	0.08%
2023/07/21	94.7	560.64	16.1	560.40	560.00	78.6	25,950	0.30%
2023/07/20	19	580.48	2.9	581.50	579.00	16.2	25,786	0.06%
2023/07/19	6.7	581.75	11.4	580.79	581.00	-4.6	25,816	-0.02%
2023/07/18	21.2	584.57	3.4	585.03	581.00	17.8	25,858	0.07%
2023/07/17	6.1	589.41	7.2	589.58	591.00	-1.1	25,796	0.00%
2023/07/14	12.6	589.07	50	589.23	591.00	-37.4	25,918	-0.14%
2023/07/13	13.8	586.47	69	587.74	585.00	-55.2	25,786	-0.21%
2023/07/12	6.7	574.13	8.6	575.06	578.00	-1.8	25,606	-0.01%
2023/07/11	6.1	573.95	32.5	574.04	577.00	-26.3	25,648	-0.10%
2023/07/10	10	567.57	0.8	569.58	565.00	9.1	25,775	0.04%
2023/07/07	19	566.52	13.8	566.94	565.00	5.2	25,865	0.02%
2023/07/06	56.5	568.68	7.3	568.31	565.00	49.2	25,930	0.19%
2023/07/05	9.4	580.74	5.1	581.99	582.00	4.3	25,578	0.02%
2023/07/04	4.6	584.58	26.5	582.97	585.00	-21.9	25,472	-0.09%
2023/07/03	7.7	577.79	10.8	579.00	579.00	-3.1	25,609	-0.01%
2023/06/30	10.8	570.26	7.1	571.91	576.00	3.7	25,755	0.01%
2023/06/29	7.7	574.00	11.2	577.93	573.00	-3.5	25,697	-0.01%
2023/06/28	29.2	574.43	16.9	577.21	574.00	12.4	25,703	0.05%
2023/06/27	10.1	571.10	5.4	573.36	572.00	4.8	25,687	0.02%
2023/06/26	18.4	575.79	4.1	576.75	574.00	14.3	25,597	0.06%
2023/06/21	6.6	580.18	16.1	580.49	581.00	-9.5	25,510	-0.04%
2023/06/20	9.3	581.35	20.1	582.23	583.00	-10.8	25,594	-0.04%
2023/06/19	12.5	583.52	18.7	583.10	583.00	-6.2	26,029	-0.02%
2023/06/16	19.7	584.93	15.4	585.38	589.00	4.4	26,095	0.02%
2023/06/15	9.7	588.88	26	590.35	591.00	-16.3	25,657	-0.06%
2023/06/14	21.2	589.30	11.6	589.67	590.00	9.6	25,753	0.04%
2023/06/13	21.1	590.83	141	591.17	593.00	-119.9	25,726	-0.47%	大賣/鉅額交易
2023/06/12	9.6	573.45	40.6	573.38	574.00	-31	25,178	-0.12%
2023/06/09	3.2	562.76	15.9	565.04	565.00	-12.7	25,079	-0.05%
2023/06/08	15.2	559.24	22.3	562.32	559.00	-7.1	25,120	-0.03%
2023/06/07	2.7	565.51	29.2	565.02	568.00	-26.5	25,136	-0.11%
2023/06/06	8	557.53	12.7	559.46	560.00	-4.7	25,036	-0.02%
2023/06/05	17.4	556.30	4.3	556.62	555.00	13	25,107	0.05%
2023/06/02	5.5	559.04	31.6	561.38	562.00	-26.1	25,241	-0.10%
2023/06/01	10.1	551.55	20	551.12	551.00	-9.8	25,103	-0.04%
2023/05/31	20.4	556.62	38.5	558.17	558.00	-18.2	25,083	-0.07%
2023/05/30	8.5	565.92	35.5	565.22	566.00	-27	24,007	-0.11%
2023/05/29	27.5	570.26	44.5	568.51	568.00	-17	23,997	-0.07%
2023/05/26	38.8	565.25	238.5	565.23	566.00	-199.7	23,782	-0.84%	大賣/鉅額交易
2023/05/25	11.7	541.31	150	540.80	543.00	-138.4	22,609	-0.61%	大賣/鉅額交易
2023/05/24	9.9	524.16	14.9	525.85	525.00	-4.9	21,955	-0.02%
2023/05/23	24.5	528.97	17.5	527.46	530.00	7	21,862	0.03%
2023/05/22	4.4	531.78	41.3	530.86	531.00	-36.9	21,870	-0.17%
2023/05/19	3.6	531.15	81.6	531.85	532.00	-78	22,050	-0.35%
2023/05/18	17.2	529.28	111.2	529.85	530.00	-94.1	22,015	-0.43%	大賣/
2023/05/17	4.5	511.57	69.5	517.01	519.00	-65	22,326	-0.29%
2023/05/16	8.2	503.67	27.8	505.11	505.00	-19.5	22,000	-0.09%
2023/05/15	7.1	497.33	3.7	498.10	495.50	3.4	22,027	0.02%
2023/05/12	15.7	499.88	8.2	500.52	496.00	7.6	22,278	0.03%
2023/05/11	15.7	499.88	8.2	500.52	499.00	7.6	22,285	0.03%
2023/05/10	39.5	503.96	17.9	501.49	503.00	21.6	22,646	0.10%
2023/05/09	1.6	506.19	61	507.28	510.00	-59.4	22,723	-0.26%
2023/05/08	6.2	505.51	7.9	504.83	504.00	-1.7	22,966	-0.01%
2023/05/05	9.4	499.81	5.5	499.99	500.00	3.9	23,305	0.02%
2023/05/04	36.7	498.29	35.3	498.16	498.00	1.4	23,897	0.01%
2023/05/03	12.6	496.75	7.7	496.60	496.00	4.9	24,239	0.02%
2023/05/02	11.8	499.40	6.2	499.92	501.00	5.6	25,256	0.02%
2023/04/28	21.4	499.67	16.9	500.09	502.00	4.5	27,073	0.02%
2023/04/27	37	492.13	4.8	494.77	493.50	32.2	27,121	0.12%
2023/04/26	52.1	492.56	24.9	492.81	491.50	27.1	27,201	0.10%
2023/04/25	83.8	499.29	25.3	500.60	498.00	58.5	27,974	0.21%
2023/04/24	17.1	506.56	9.7	506.28	507.00	7.4	27,708	0.03%
2023/04/21	13.5	515.28	22.5	516.05	511.00	-9	27,776	-0.03%
2023/04/20	9.4	512.44	12.9	514.02	513.00	-3.5	27,903	-0.01%
2023/04/19	38	511.22	3.6	510.89	510.00	34.4	28,393	0.12%
2023/04/18	9.7	516.00	4.6	516.76	515.00	5.1	28,390	0.02%
2023/04/17	5.6	516.05	4.9	518.29	520.00	0.6	28,529	0.00%
2023/04/14	14.9	516.37	19.7	517.56	516.00	-4.8	28,605	-0.02%
2023/04/13	63.8	513.66	3.7	512.60	510.00	60	28,552	0.21%
2023/04/12	27.6	519.03	7.7	519.46	520.00	19.9	28,488	0.07%
2023/04/11	22.7	523.83	8	525.35	524.00	14.7	28,475	0.05%
2023/04/10	7	530.60	14.6	529.45	529.00	-7.6	28,640	-0.03%
2023/04/07	3.4	531.45	1.4	531.56	531.00	2	28,687	0.01%
2023/04/06	6.1	527.58	27.6	529.64	530.00	-21.5	28,691	-0.07%
2023/03/31	5.9	534.26	12	534.37	533.00	-6.1	28,682	-0.02%
2023/03/30	0.4	533.41	13.7	534.56	535.00	-13.2	28,524	-0.05%
2023/03/29	12.3	529.36	15.4	529.51	530.00	-3.1	28,807	-0.01%
2023/03/28	18.1	525.25	3.6	526.19	525.00	14.5	29,037	0.05%
2023/03/27	11.6	532.58	10.7	532.86	531.00	0.9	29,101	0.00%
2023/03/24	23.7	536.51	47.9	538.20	539.00	-24.2	29,626	-0.08%
2023/03/23	29.5	535.50	64.9	534.57	538.00	-35.4	29,664	-0.12%
2023/03/22	23.8	528.81	126	529.18	533.00	-102.2	29,729	-0.34%	大賣/鉅額交易
2023/03/21	8.3	513.25	10	515.03	517.00	-1.7	29,578	-0.01%
2023/03/20	9.9	512.64	4.5	515.68	512.00	5.4	29,623	0.02%
2023/03/17	3.6	514.84	35.8	515.74	518.00	-32.2	29,857	-0.11%
2023/03/16	25.5	506.38	15.4	507.02	505.00	10.2	29,759	0.03%
2023/03/15	22.4	513.33	11.7	512.18	511.00	10.7	30,002	0.04%
2023/03/14	13.8	511.04	2.4	511.21	510.00	11.4	30,291	0.04%
2023/03/13	17.3	514.00	14.9	513.24	516.00	2.4	30,423	0.01%
2023/03/10	39.2	513.70	16.8	513.20	513.00	22.4	30,537	0.07%
2023/03/09	9.5	524.78	12.8	525.02	522.00	-3.3	30,832	-0.01%
2023/03/08	29.7	519.31	24.6	520.67	521.00	5.1	31,424	0.02%
2023/03/07	6.6	521.95	38.7	524.36	524.00	-32.1	31,652	-0.10%
2023/03/06	13.2	520.11	25.3	520.95	521.00	-12.1	31,886	-0.04%
2023/03/03	26.6	519.36	14.5	517.06	516.00	12.1	32,186	0.04%
2023/03/02	15.8	518.67	9.5	519.11	519.00	6.3	32,254	0.02%
2023/03/01	21.2	510.71	30.3	516.86	522.00	-9.1	32,536	-0.03%
2023/02/24	33.6	517.64	13	521.89	511.00	20.6	32,498	0.06%
2023/02/23	19.1	516.87	48.2	517.95	518.00	-29.1	32,298	-0.09%
2023/02/22	41.2	506.99	20.7	507.45	507.00	20.5	32,473	0.06%
2023/02/21	16.5	514.34	23.3	514.53	516.00	-6.9	32,815	-0.02%
2023/02/20	33.1	516.50	18.6	516.64	517.00	14.5	34,018	0.04%
2023/02/17	61.1	518.09	26.7	518.14	518.00	34.5	35,571	0.10%
2023/02/16	20.6	527.66	42.5	528.03	528.00	-21.8	36,136	-0.06%
2023/02/15	123.6	525.94	49.4	526.33	525.00	74.2	36,969	0.20%	大買/
2023/02/14	9.6	544.22	23	544.50	545.00	-13.3	36,474	-0.04%
2023/02/13	14.7	539.88	11	541.20	541.00	3.7	36,980	0.01%
2023/02/10	19.2	542.34	47.9	543.30	545.00	-28.7	37,131	-0.08%
2023/02/09	7.5	538.64	16	539.10	540.00	-8.6	37,247	-0.02%
2023/02/08	4	537.84	64.7	538.12	540.00	-60.7	37,407	-0.16%
2023/02/07	19.1	524.52	6	524.74	523.00	13.1	37,484	0.03%
2023/02/06	53.4	529.29	11	529.47	526.00	42.3	37,468	0.11%
2023/02/03	2.8	540.12	57.1	539.68	542.00	-54.3	37,646	-0.14%
2023/02/02	36.6	539.33	94.1	539.33	540.00	-57.5	37,759	-0.15%
2023/02/01	21.6	524.92	21.2	527.77	530.00	0.4	37,711	0.00%
2023/01/31	53	527.66	25	529.73	522.00	28	37,910	0.07%
2023/01/30	18.8	538.41	302.9	538.50	543.00	-284	37,683	-0.75%	大賣/鉅額交易
2023/01/17	7.2	501.57	62.1	501.39	503.00	-54.9	36,883	-0.15%
2023/01/16	11.2	504.57	93	504.55	505.00	-81.9	37,198	-0.22%
2023/01/13	32.4	500.98	279.6	502.53	500.00	-247.2	37,224	-0.66%	大賣/鉅額交易
2023/01/12	12.6	485.73	32.1	486.33	486.50	-19.4	36,813	-0.05%
2023/01/11	23.4	482.97	32.9	484.34	484.50	-9.5	37,236	-0.03%
2023/01/10	19.7	484.72	81.4	484.77	486.00	-61.8	37,553	-0.16%
2023/01/09	13.1	474.22	138.7	475.00	481.00	-125.6	37,698	-0.33%	大賣/鉅額交易
2023/01/06	15.7	456.65	20.8	458.19	458.50	-5.1	37,829	-0.01%
2023/01/05	7	457.16	30.8	457.85	458.50	-23.8	38,114	-0.06%
2023/01/04	21.2	450.97	19.6	453.25	449.50	1.6	38,613	0.00%
2023/01/03	7.4	445.11	14.8	450.12	453.00	-7.4	39,888	-0.02%
2022/12/30	47.6	453.03	38.7	451.15	448.50	8.9	40,170	0.02%
2022/12/29	25	444.64	12.1	445.41	446.00	12.9	40,314	0.03%
2022/12/28	51.6	448.56	10.2	449.52	451.00	41.3	40,705	0.10%
2022/12/27	8.9	459.80	6.1	461.09	457.00	2.9	40,835	0.01%
2022/12/26	9.6	455.73	5.7	456.64	456.50	3.9	41,264	0.01%
2022/12/23	75.9	456.32	25.8	456.54	455.00	50.1	41,920	0.12%
2022/12/22	16	468.30	17.8	466.86	468.00	-1.8	42,189	0.00%
2022/12/21	25.5	459.94	18.7	460.55	459.00	6.9	42,527	0.02%
2022/12/20	60.9	461.14	28.9	458.83	457.50	32	42,340	0.08%
2022/12/19	42.5	467.36	8.5	466.71	466.50	34	42,359	0.08%
2022/12/16	92.2	467.99	30.8	469.55	471.00	61.4	42,503	0.14%
2022/12/15	22.6	476.63	60	479.82	480.50	-37.4	42,205	-0.09%
2022/12/14	44.2	477.71	24.1	478.57	480.50	20	42,204	0.05%
2022/12/13	32.6	473.37	11.6	473.10	471.50	21	42,024	0.05%
2022/12/12	33	475.20	25.8	475.54	475.00	7.2	41,755	0.02%
2022/12/09	43.4	479.97	48.4	481.47	481.50	-5	42,057	-0.01%
2022/12/08	76.3	471.36	51.2	470.88	471.50	25.1	42,010	0.06%
2022/12/07	60.9	478.54	29.1	480.20	475.00	31.8	41,933	0.08%
2022/12/06	48.5	483.90	6.5	485.91	478.00	42	41,599	0.10%
2022/12/05	56.8	493.07	40.2	492.32	489.00	16.6	41,283	0.04%
2022/12/02	48.3	493.26	59.4	494.09	492.50	-11.1	41,276	-0.03%
2022/12/01	57	503.60	100.9	503.98	498.50	-43.9	41,382	-0.11%
2022/11/30	51.3	486.83	56.1	486.12	490.00	-4.8	40,964	-0.01%
2022/11/29	88.7	479.56	61.6	481.36	487.00	27.1	40,277	0.07%
2022/11/28	89.5	485.10	67.1	485.44	480.50	22.4	40,140	0.06%
2022/11/25	42.1	496.73	85.7	497.01	498.00	-43.6	40,144	-0.11%
2022/11/24	64.9	494.59	70.2	494.23	496.00	-5.3	40,134	-0.01%
2022/11/23	59.7	492.56	76.5	492.00	492.00	-16.8	40,081	-0.04%
2022/11/22	48	486.69	86.7	486.50	491.00	-38.7	39,966	-0.10%
2022/11/21	37	484.94	27.1	483.64	482.00	9.8	39,560	0.02%
2022/11/18	42.6	490.56	88.4	489.54	487.00	-45.8	39,221	-0.12%
2022/11/17	84.9	480.98	105.2	482.08	485.00	-20.3	38,864	-0.05%	大賣/
2022/11/16	209.4	488.14	183.5	486.05	487.00	25.9	38,432	0.07%	大買/大賣/
2022/11/15	175.4	477.05	215.3	472.81	480.00	-40	37,352	-0.11%	大買/大賣/
2022/11/14	97	446.54	122.4	446.46	445.00	-25.4	35,699	-0.07%	大賣/
2022/11/11	79.1	439.98	233.5	439.95	441.50	-154.5	34,964	-0.44%	大賣/鉅額交易
2022/11/10	66.8	408.89	69.4	408.16	407.50	-2.6	34,084	-0.01%
2022/11/09	68.8	409.19	130	411.11	417.00	-61.1	33,896	-0.18%	大賣/
2022/11/08	38.1	397.11	73.9	397.91	399.00	-35.7	33,380	-0.11%
2022/11/07	54.3	389.66	73.7	390.39	390.00	-19.4	33,175	-0.06%
2022/11/04	31.2	380.97	18.5	381.85	382.00	12.7	32,981	0.04%
2022/11/03	110	385.48	51.5	384.09	384.00	58.6	32,855	0.18%	大買/
2022/11/02	49.6	390.44	59.5	393.71	395.00	-9.9	32,546	-0.03%
2022/11/01	29	389.51	28.1	390.82	391.50	1	32,493	0.00%
2022/10/31	48.7	385.54	76.7	387.39	390.00	-28	32,349	-0.09%
2022/10/28	92	379.33	58.7	378.83	379.50	33.4	32,143	0.10%
2022/10/27	47	385.15	54.2	386.05	385.50	-7.2	31,934	-0.02%
2022/10/26	41.1	374.43	60.7	376.41	376.00	-19.5	31,837	-0.06%
2022/10/25	131.6	375.94	94.7	374.42	371.00	36.9	31,259	0.12%	大買/
2022/10/24	195.5	388.86	54	389.02	387.00	141.5	30,471	0.46%	大買/鉅額交易
2022/10/21	65.4	392.90	37.2	391.15	389.50	28.2	30,258	0.09%
2022/10/20	77	389.97	47	391.14	397.50	30.1	29,946	0.10%
2022/10/19	121.6	398.62	24.6	398.42	395.50	97	29,365	0.33%	大買/
2022/10/18	45.6	402.69	53.4	404.07	407.00	-7.8	28,847	-0.03%
2022/10/17	71	398.51	23.1	400.09	397.00	47.9	28,600	0.17%
2022/10/14	65.5	412.63	104.1	413.64	412.00	-38.6	28,282	-0.14%	大賣/
2022/10/13	62	400.04	37.2	400.12	395.00	24.8	27,964	0.09%
2022/10/12	114.4	398.24	25.2	398.06	397.50	89.2	27,663	0.32%	大買/
2022/10/11	211.5	406.89	71.4	405.05	401.50	140.2	27,423	0.51%	大買/鉅額交易
2022/10/07	39.9	441.18	10.6	438.79	438.00	29.2	26,691	0.11%
2022/10/06	20.2	448.66	32.2	449.82	451.00	-12	26,693	-0.05%
2022/10/05	35.3	446.05	55.9	447.63	445.00	-20.7	26,921	-0.08%
2022/10/04	22.3	429.00	36.9	429.21	429.00	-14.6	26,530	-0.06%
2022/10/03	52.7	419.01	127	417.43	417.00	-74.3	26,223	-0.28%	大賣/
2022/09/30	76.7	424.84	25.3	425.09	422.00	51.4	26,254	0.20%
2022/09/29	51.7	436.82	15.2	437.48	435.00	36.5	26,253	0.14%
2022/09/28	57.3	440.78	36.5	440.36	438.00	20.8	26,244	0.08%
2022/09/27	29.4	448.63	18.3	449.18	448.00	11.1	26,506	0.04%
2022/09/26	36.8	445.90	28.3	446.62	446.50	8.5	26,962	0.03%
2022/09/23	62.3	457.46	34.2	456.25	455.00	28.1	27,451	0.10%
2022/09/22	37.7	461.56	10.7	461.72	464.50	27	27,727	0.10%
2022/09/21	23	471.46	9.2	472.04	471.00	13.8	27,741	0.05%
2022/09/20	3.3	473.85	11.5	474.48	476.50	-8.2	27,593	-0.03%
2022/09/19	20.6	468.87	3.4	469.37	467.00	17.2	27,894	0.06%
2022/09/16	26.7	470.41	24.7	471.15	472.00	2	28,073	0.01%
2022/09/15	28.1	477.36	12.6	477.91	476.50	15.5	28,147	0.06%
2022/09/14	39.8	480.12	18.7	479.01	480.00	21.1	28,278	0.07%
2022/09/13	7.6	493.36	14.4	493.12	493.00	-6.8	28,455	-0.02%
2022/09/12	19.2	488.58	21.4	488.90	486.50	-2.2	28,749	-0.01%
2022/09/08	28.3	473.63	3.4	474.47	475.00	24.9	29,113	0.09%
2022/09/07	45.6	475.24	29	473.22	472.50	16.6	29,096	0.06%
2022/09/06	9.9	489.06	10.5	489.05	489.00	-0.6	29,112	0.00%
2022/09/05	19.9	486.04	4.4	485.67	486.00	15.5	29,439	0.05%
2022/09/02	39.3	486.77	5.9	486.07	485.00	33.4	29,720	0.11%
2022/09/01	73.6	492.91	9.2	492.28	490.50	64.4	29,578	0.22%
2022/08/31	15.2	494.97	20.3	500.54	505.00	-5	29,198	-0.02%
2022/08/30	32	497.47	12.3	498.18	496.00	19.7	28,856	0.07%
2022/08/29	51	497.71	12.2	498.90	498.50	38.8	28,778	0.13%
2022/08/26	3.5	513.44	7.2	512.81	512.00	-3.7	28,629	-0.01%
2022/08/25	3.2	506.50	13.9	507.88	508.00	-10.7	28,769	-0.04%
2022/08/24	13.8	504.36	6.6	503.95	503.00	7.2	29,098	0.02%
2022/08/23	25.3	503.64	23	504.62	504.00	2.4	30,061	0.01%
2022/08/22	32.8	511.42	6.9	511.88	510.00	25.9	30,315	0.09%
2022/08/19	12.1	519.58	9	519.71	519.00	3.1	30,432	0.01%
2022/08/18	21	519.69	2.5	520.45	520.00	18.5	30,670	0.06%
2022/08/17	3.4	524.17	23.2	525.14	527.00	-19.8	30,742	-0.06%
2022/08/16	3.7	525.04	13.5	524.23	525.00	-9.8	30,586	-0.03%
2022/08/15	13.7	522.19	36.6	521.99	523.00	-23	30,524	-0.08%
2022/08/12	10.9	516.14	34.2	515.92	517.00	-23.3	30,547	-0.08%
2022/08/11	14.9	512.44	37.4	512.44	514.00	-22.5	30,704	-0.07%
2022/08/10	55.1	500.90	5.3	501.64	500.00	49.8	30,818	0.16%
2022/08/09	23.8	507.23	9.7	508.31	510.00	14.1	30,879	0.05%
2022/08/08	24.5	512.20	33.5	511.84	512.00	-9	30,879	-0.03%
2022/08/05	19.1	511.82	93.7	512.42	516.00	-74.6	31,041	-0.24%
2022/08/04	10.9	497.15	23	499.47	500.00	-12.1	31,033	-0.04%
2022/08/03	17.6	494.79	57.3	496.43	501.00	-39.8	31,051	-0.13%
2022/08/02	82.6	491.25	20.9	491.24	492.00	61.6	31,285	0.20%
2022/08/01	16.5	502.90	10	502.80	504.00	6.4	31,013	0.02%
2022/07/29	11	507.01	32.2	508.11	509.00	-21.2	31,151	-0.07%
2022/07/28	21.6	503.17	19.4	505.06	501.00	2.2	31,006	0.01%
2022/07/27	4.4	494.93	14.1	496.76	502.00	-9.7	30,718	-0.03%
2022/07/26	10.7	494.45	19	493.38	495.00	-8.3	30,869	-0.03%
2022/07/25	6.3	499.81	31.8	500.60	499.50	-25.6	31,179	-0.08%
2022/07/22	29.4	502.81	18.9	502.46	503.00	10.5	31,681	0.03%
2022/07/21	15.2	495.81	20.5	498.07	501.00	-5.3	32,190	-0.02%
2022/07/20	25.1	496.63	46.3	499.15	495.00	-21.3	32,415	-0.07%
2022/07/19	21.1	488.28	7.6	488.86	491.00	13.5	32,545	0.04%
2022/07/18	42.4	495.71	58.6	493.60	495.50	-16.2	32,701	-0.05%
2022/07/15	73.6	485.80	79.8	488.80	492.50	-6.2	32,356	-0.02%
2022/07/14	51.2	470.50	23.4	473.01	475.00	27.8	31,952	0.09%
2022/07/13	39.1	470.77	63	470.28	470.50	-23.9	31,697	-0.08%
2022/07/12	22.1	453.06	19.3	453.20	449.50	2.8	31,226	0.01%
2022/07/11	15.8	464.63	19.8	464.84	462.00	-4	31,311	-0.01%
2022/07/08	25.7	465.91	73.7	466.35	467.00	-48.1	31,263	-0.15%
2022/07/07	30.3	452.45	78.5	450.68	457.50	-48.3	31,229	-0.15%
2022/07/06	42.8	441.66	61.6	439.08	435.50	-18.8	30,937	-0.06%
2022/07/05	42.8	441.88	50	439.90	446.00	-7.3	30,873	-0.02%
2022/07/04	92.6	445.61	63.2	444.08	440.00	29.4	30,506	0.10%
2022/07/01	243.3	458.39	205	461.33	453.50	38.3	30,347	0.13%	大買/大賣/
2022/06/30	81.6	480.25	50.1	480.00	476.00	31.5	29,946	0.11%
2022/06/29	17.9	494.04	9.1	494.16	491.00	8.8	29,671	0.03%
2022/06/28	13.7	497.92	7.5	497.60	497.50	6.1	29,540	0.02%
2022/06/27	31	500.89	52.9	501.30	498.50	-21.9	29,972	-0.07%
2022/06/24	30.4	488.37	36	488.71	486.50	-5.5	29,589	-0.02%
2022/06/23	60.6	488.07	71.1	487.11	485.50	-10.5	29,563	-0.04%
2022/06/22	42.4	497.40	16.7	496.39	494.50	25.7	29,273	0.09%
2022/06/21	24.4	502.24	16	503.29	505.00	8.3	29,091	0.03%
2022/06/20	64.4	498.34	38.7	497.76	498.00	25.7	28,969	0.09%
2022/06/17	108.4	501.52	30.2	501.97	501.00	78.2	28,737	0.27%	大買/
2022/06/16	54.9	511.87	25.1	513.24	508.00	29.8	28,369	0.10%
2022/06/15	99.8	510.55	4.5	512.45	509.00	95.3	28,692	0.33%
2022/06/14	83.9	510.58	26.6	510.54	513.00	57.3	29,113	0.20%
2022/06/13	86.7	516.82	10.3	516.89	516.00	76.4	29,231	0.26%
2022/06/10	49.8	531.04	12.5	531.94	530.00	37.3	29,915	0.12%
2022/06/09	11.2	538.84	8.2	539.77	541.00	3	30,121	0.01%
2022/06/08	13.7	541.77	6.6	541.83	544.00	7.2	30,495	0.02%
2022/06/07	13.3	533.76	5.6	534.61	535.00	7.7	30,939	0.02%
2022/06/06	12.5	540.63	4.1	541.66	540.00	8.4	31,482	0.03%
2022/06/02	22.4	541.14	22.7	542.64	540.00	-0.4	32,503	0.00%
2022/06/01	18.7	550.86	26.7	551.44	549.00	-8	33,586	-0.02%
2022/05/31	4.6	544.49	38.9	550.55	560.00	-34.4	34,031	-0.10%
2022/05/30	8.8	541.88	69	541.49	547.00	-60.1	33,392	-0.18%
2022/05/27	7.9	526.14	37.6	527.54	530.00	-29.7	33,493	-0.09%
2022/05/26	46.5	517.89	19	515.37	514.00	27.5	34,140	0.08%
2022/05/25	9.5	524.25	14	524.97	524.00	-4.4	35,151	-0.01%
2022/05/24	24.2	525.71	8.4	525.11	520.00	15.8	36,006	0.04%
2022/05/23	14.1	530.39	12.3	531.57	528.00	1.8	36,242	0.01%
2022/05/20	5.7	526.71	33.6	527.75	530.00	-27.8	36,525	-0.08%
2022/05/19	64.1	522.75	36.6	522.41	522.00	27.4	36,544	0.08%
2022/05/18	39.3	538.16	27.7	538.78	538.00	11.7	36,409	0.03%
2022/05/17	12.5	529.12	27.2	527.85	530.00	-14.8	36,201	-0.04%
2022/05/16	15	520.44	21.7	521.76	520.00	-6.7	36,213	-0.02%
2022/05/13	30.7	508.99	41.4	510.96	511.00	-10.7	36,226	-0.03%
2022/05/12	51	511.25	16.6	513.32	505.00	34.4	36,205	0.10%
2022/05/11	20.7	521.20	27.3	522.83	521.00	-6.7	36,111	-0.02%
2022/05/10	55.3	510.97	44.9	508.85	518.00	10.5	36,236	0.03%
2022/05/09	47.8	521.87	12.1	522.05	520.00	35.7	36,043	0.10%
2022/05/06	61	528.55	4.9	528.75	528.00	56	36,311	0.15%
2022/05/05	17.9	541.66	13.1	541.92	542.00	4.8	36,719	0.01%
2022/05/04	15.6	533.62	9.8	533.86	534.00	5.8	36,878	0.02%
2022/05/03	13.3	534.84	30.5	535.92	531.00	-17.2	37,474	-0.05%
2022/04/29	43.2	539.82	41.1	541.11	538.00	2	37,822	0.01%
2022/04/28	61.1	527.58	30.1	528.96	531.00	31	38,037	0.08%
2022/04/27	143.7	529.51	92	528.84	526.00	51.7	38,056	0.14%	大買/
2022/04/26	58.8	546.94	22.9	546.75	546.00	35.9	37,799	0.10%
2022/04/25	144.4	548.33	43.7	548.70	547.00	100.6	37,929	0.27%	大買/
2022/04/22	118.1	558.04	2.4	558.72	558.00	115.7	38,201	0.30%	大買/鉅額交易
2022/04/21	56.8	568.26	45.8	569.74	565.00	11.1	39,298	0.03%
2022/04/20	11.4	565.80	11.5	568.81	570.00	-0.1	39,626	0.00%
2022/04/19	19.5	564.42	5.7	567.23	565.00	13.8	39,813	0.03%
2022/04/18	21	562.09	4.8	561.28	561.00	16.2	40,089	0.04%
2022/04/15	78.8	563.12	13.1	562.84	562.00	65.7	40,464	0.16%
2022/04/14	38.6	576.13	24.6	575.06	573.00	14	40,632	0.03%
2022/04/13	33.3	572.05	35.8	572.96	573.00	-2.5	41,201	-0.01%
2022/04/12	93.1	559.09	27.3	559.13	557.00	65.8	41,763	0.16%
2022/04/11	183.8	560.69	17.8	560.49	558.00	166	42,575	0.39%	大買/鉅額交易
2022/04/08	87.9	567.60	6.8	567.38	567.00	81.1	43,114	0.19%
2022/04/07	110.8	569.86	9.1	569.50	566.00	101.7	42,975	0.24%	大買/鉅額交易
2022/04/06	64.1	578.14	6.3	579.21	578.00	57.7	42,670	0.14%
2022/04/01	42.4	585.83	7.1	587.06	589.00	35.3	42,608	0.08%
2022/03/31	13.1	596.38	11	596.77	597.00	2.1	42,383	0.01%
2022/03/30	14.6	599.25	69.8	598.94	600.00	-55.2	42,190	-0.13%
2022/03/29	11	585.89	22.4	587.29	589.00	-11.4	41,780	-0.03%
2022/03/28	54.1	583.47	20.4	583.76	584.00	33.7	41,696	0.08%
2022/03/25	17.7	596.09	55.6	596.36	598.00	-37.9	41,541	-0.09%
2022/03/24	18.3	588.48	25.1	588.45	591.00	-6.8	41,462	-0.02%
2022/03/23	7.5	588.42	37.9	588.85	590.00	-30.4	41,530	-0.07%
2022/03/22	14.4	581.33	7.6	582.64	583.00	6.8	41,462	0.02%
2022/03/21	23	585.74	38.9	586.02	586.00	-15.9	41,489	-0.04%
2022/03/18	27.8	580.02	15.2	580.38	581.00	12.7	41,509	0.03%
2022/03/17	25.8	578.77	99.8	579.05	582.00	-74	41,034	-0.18%
2022/03/16	142.6	557.25	20	558.80	558.00	122.6	40,193	0.31%	大買/鉅額交易
2022/03/15	254.1	559.59	29.8	559.13	558.00	224.3	39,654	0.57%	大買/鉅額交易
2022/03/14	60.8	574.16	23	574.03	572.00	37.8	38,771	0.10%
2022/03/11	87	576.72	15.1	577.93	575.00	72	38,519	0.19%
2022/03/10	73.7	586.70	48.2	586.90	587.00	25.5	38,267	0.07%
2022/03/09	115.4	569.97	28.4	570.24	568.00	87	37,892	0.23%	大買/
2022/03/08	202.4	565.25	56.5	564.04	563.00	145.9	37,776	0.39%	大買/鉅額交易
2022/03/07	301.7	578.02	58.1	577.39	576.00	243.6	36,818	0.66%	大買/鉅額交易
2022/03/04	208.9	595.29	38.7	595.43	595.00	170.2	36,413	0.47%	大買/鉅額交易
2022/03/03	69.8	603.01	29.6	602.23	602.00	40.1	35,872	0.11%
2022/03/02	71.3	601.86	25.1	602.81	601.00	46.2	35,752	0.13%
2022/03/01	85.8	604.24	33.2	606.97	604.00	52.6	35,275	0.15%
2022/02/25	168.7	604.99	28.1	605.02	604.00	140.5	34,503	0.41%	大買/鉅額交易
2022/02/24	150	611.86	24.9	608.43	604.00	125.1	33,345	0.38%	大買/鉅額交易
2022/02/23	109.7	625.42	59.8	626.00	625.00	49.9	32,459	0.15%	大買/
2022/02/22	72	626.68	2.9	627.74	627.00	69.1	32,519	0.21%
2022/02/21	39.6	633.14	2.2	633.48	632.00	37.4	32,286	0.12%
2022/02/18	25.6	637.76	3.2	638.08	637.00	22.4	32,218	0.07%
2022/02/17	8.4	644.02	31.5	644.29	645.00	-23	32,220	-0.07%
2022/02/16	15.2	643.47	19.3	643.93	646.00	-4.1	32,177	-0.01%
2022/02/15	42.8	634.42	7	635.78	633.00	35.8	32,021	0.11%
2022/02/14	42.5	637.46	31.1	636.52	637.00	11.4	31,963	0.04%
2022/02/11	9.6	644.96	22.7	646.76	650.00	-13.1	31,766	-0.04%
2022/02/10	8.1	640.78	48.1	644.44	649.00	-40	31,980	-0.13%
2022/02/09	19.4	632.65	8.1	632.95	633.00	11.4	31,733	0.04%
2022/02/08	34.8	635.13	1.5	639.48	628.00	33.3	31,787	0.10%
2022/02/07	44.4	635.72	11.4	640.22	635.00	33	31,425	0.11%
2022/01/26	35.8	637.17	11.2	638.63	636.00	24.6	30,649	0.08%
2022/01/25	103.6	641.92	90.5	640.59	641.00	13.1	30,403	0.04%	大買/
2022/01/24	23.1	645.05	23.3	646.34	653.00	-0.2	29,800	0.00%
2022/01/21	103.8	642.64	72.1	641.14	641.00	31.8	29,444	0.11%	大買/
2022/01/20	61	650.70	48.6	649.71	651.00	12.4	28,894	0.04%
2022/01/19	43.5	654.23	49.6	654.27	654.00	-6.1	28,369	-0.02%
2022/01/18	64.5	670.19	18.9	669.08	662.00	45.6	28,030	0.16%
2022/01/17	30.3	682.32	72.8	683.83	683.00	-42.5	27,585	-0.15%
2022/01/14	44.7	669.05	134.8	669.66	672.00	-90.2	26,825	-0.34%	大賣/
2022/01/13	10.8	658.18	47.8	659.46	661.00	-36.9	25,511	-0.14%
2022/01/12	24.7	654.65	54.4	655.42	660.00	-29.7	25,150	-0.12%
2022/01/11	92.1	644.31	97.6	643.98	651.00	-5.5	24,793	-0.02%
2022/01/10	22.1	635.22	16	638.95	643.00	6.1	24,559	0.03%
2022/01/07	95.5	641.61	66.2	636.67	634.00	29.3	24,807	0.12%
2022/01/06	94	640.62	75.9	642.97	644.00	18.1	24,402	0.07%
2022/01/05	81.8	656.59	97.2	658.91	650.00	-15.4	23,830	-0.06%
2022/01/04	100.4	651.39	165.3	651.64	656.00	-64.9	23,113	-0.28%	大賣/
2022/01/03	98.8	626.47	263.9	628.24	631.00	-165.1	22,096	-0.75%	大賣/鉅額交易
2021/12/30	16.7	616.92	13.4	616.47	615.00	3.3	21,411	0.02%
2021/12/29	5.2	616.03	64.4	616.55	616.00	-59.2	21,625	-0.27%
2021/12/28	10.5	612.51	76.1	613.68	615.00	-65.6	21,780	-0.30%
2021/12/27	6	607.37	37.2	607.97	606.00	-31.2	21,565	-0.14%
2021/12/24	10.7	605.72	14.1	606.49	604.00	-3.4	21,905	-0.02%
2021/12/23	6.8	604.45	16.7	605.55	606.00	-9.9	22,229	-0.04%
2021/12/22	44.3	598.96	48.3	599.02	600.00	-4	22,772	-0.02%
2021/12/21	11.3	598.10	0.1	598.81	597.00	11.2	22,887	0.05%
2021/12/20	30.5	599.48	5.1	600.20	598.00	25.4	22,928	0.11%
2021/12/17	9.2	601.79	13.2	603.80	607.00	-4	22,850	-0.02%
2021/12/16	7.8	602.31	13.6	603.09	605.00	-5.8	22,810	-0.03%
2021/12/15	19.9	597.59	7.2	599.86	600.00	12.7	23,123	0.06%
2021/12/14	28.9	597.97	7.4	598.43	599.00	21.5	23,438	0.09%
2021/12/13	10.8	604.15	4.9	606.61	601.00	5.9	23,437	0.03%
2021/12/10	8.5	604.17	13.5	604.15	605.00	-5	23,532	-0.02%
2021/12/09	4.5	603.57	5.5	606.33	608.00	-1.1	23,598	0.00%
2021/12/08	10.5	608.74	6.6	609.71	602.00	3.8	23,667	0.02%
2021/12/07	23.8	599.06	8.9	604.34	607.00	14.9	23,591	0.06%
2021/12/06	18.8	601.84	6.2	602.90	600.00	12.6	23,593	0.05%
2021/12/03	17.3	609.18	5.6	609.37	608.00	11.7	23,830	0.05%
2021/12/02	7	612.19	57.4	611.71	615.00	-50.3	23,887	-0.21%
2021/12/01	4.4	595.73	13.5	598.32	600.00	-9.1	24,062	-0.04%
2021/11/30	17.5	594.66	5	595.81	596.00	12.5	24,563	0.05%
2021/11/29	19.4	594.38	17.3	594.26	593.00	2.1	23,931	0.01%
2021/11/26	51.2	594.89	8.1	595.54	596.00	43.2	24,042	0.18%
2021/11/25	5.7	603.05	7.4	602.47	603.00	-1.6	24,477	-0.01%
2021/11/24	22.9	604.36	4.2	607.31	603.00	18.7	24,888	0.07%
2021/11/23	2.7	611.90	14.5	613.28	612.00	-11.8	24,999	-0.05%
2021/11/22	6.6	615.47	7.1	615.89	615.00	-0.4	25,405	0.00%
2021/11/19	10.4	619.33	76.2	619.54	618.00	-65.8	25,525	-0.26%
2021/11/18	4.2	609.76	13.5	611.17	613.00	-9.3	25,347	-0.04%
2021/11/17	7.4	610.53	9.2	610.41	610.00	-1.9	25,574	-0.01%
2021/11/16	3.1	609.97	12.6	610.09	610.00	-9.5	26,005	-0.04%
2021/11/15	0.3	608.12	15.4	608.78	608.00	-15	26,303	-0.06%
2021/11/12	5.8	604.97	7.8	608.44	604.00	-2	26,772	-0.01%
2021/11/11	16.2	602.77	14.1	604.09	606.00	2.1	27,033	0.01%
2021/11/10	3.1	609.93	33.4	610.90	612.00	-30.3	27,047	-0.11%
2021/11/09	7.3	612.29	85.4	612.63	611.00	-78.1	27,155	-0.29%
2021/11/08	1.4	600.60	30.3	600.88	602.00	-28.9	26,754	-0.11%
2021/11/05	15.4	597.78	85.1	598.51	600.00	-69.7	26,758	-0.26%
2021/11/04	26.4	587.73	13.7	587.73	587.00	12.7	26,490	0.05%
2021/11/03	4.2	593.02	3.7	595.62	592.00	0.5	26,481	0.00%
2021/11/02	3.5	593.44	7.1	592.17	592.00	-3.6	26,538	-0.01%
2021/11/01	5.6	591.13	9.7	591.40	590.00	-4.1	26,537	-0.02%
2021/10/29	16.5	591.22	3.9	590.59	590.00	12.7	26,607	0.05%
2021/10/28	15.6	593.93	3.2	593.79	595.00	12.4	26,557	0.05%
2021/10/27	2.1	595.46	10.8	597.28	599.00	-8.7	26,672	-0.03%
2021/10/26	6.4	597.41	10.9	598.18	599.00	-4.4	26,739	-0.02%
2021/10/25	11.3	593.48	11.4	593.22	593.00	-0.1	26,792	0.00%
2021/10/22	4.3	597.40	15.5	599.15	600.00	-11.2	27,115	-0.04%
2021/10/21	6.3	598.37	15.2	600.64	596.00	-8.9	27,178	-0.03%
2021/10/20	8.5	599.39	26.6	601.81	598.00	-18.1	27,268	-0.07%
2021/10/19	6.6	596.08	40.3	598.84	600.00	-33.7	27,250	-0.12%
2021/10/18	18	597.19	15.3	599.53	590.00	2.8	27,394	0.01%
2021/10/15	14.2	593.76	135.8	594.93	600.00	-121.6	27,505	-0.44%	大賣/鉅額交易
2021/10/14	11.6	575.70	9.4	575.88	573.00	2.2	26,875	0.01%
2021/10/13	19.4	571.41	3.6	571.31	571.00	15.8	27,320	0.06%
2021/10/12	31.8	568.23	13.4	571.30	575.00	18.4	27,970	0.07%
2021/10/08	13.3	577.76	6.6	577.00	575.00	6.7	27,894	0.02%
2021/10/07	47.4	578.77	30.4	578.06	580.00	17.1	28,229	0.06%
2021/10/06	33.3	568.44	10.7	569.47	571.00	22.6	28,639	0.08%
2021/10/05	55.3	565.76	14.3	567.71	572.00	41	28,619	0.14%
2021/10/04	26.4	571.82	23.1	570.65	572.00	3.3	28,539	0.01%
2021/10/01	90.9	572.63	23.1	572.74	574.00	67.8	28,542	0.24%
2021/09/30	49.7	579.61	13.5	581.30	580.00	36.3	28,214	0.13%
2021/09/29	130.9	579.50	17.5	578.63	580.00	113.4	27,922	0.41%	大買/鉅額交易
2021/09/28	11.5	594.24	6.5	594.54	594.00	5	27,582	0.02%
2021/09/27	23.5	596.58	16.4	599.30	602.00	7.1	27,608	0.03%
2021/09/24	9.5	594.17	15.7	595.45	598.00	-6.2	27,588	-0.02%
2021/09/23	18	590.16	9.6	590.50	588.00	8.3	27,724	0.03%
2021/09/22	70.9	586.65	12.8	587.36	586.00	58.1	27,840	0.21%
2021/09/17	17.7	601.51	22	603.85	600.00	-4.3	27,413	-0.02%
2021/09/16	42.8	601.91	13	600.93	600.00	29.8	27,048	0.11%
2021/09/15	23.7	609.47	6.1	611.48	607.00	17.5	26,949	0.07%
2021/09/14	5.6	614.46	16.2	613.92	613.00	-10.6	27,131	-0.04%
2021/09/13	20.5	615.61	9.6	616.08	615.00	10.9	27,354	0.04%
2021/09/10	14.5	618.60	28.8	620.69	622.00	-14.3	27,838	-0.05%
2021/09/09	18.4	614.14	15.2	614.20	619.00	3.2	28,111	0.01%
2021/09/08	20.9	618.09	47.8	618.05	619.00	-26.8	28,180	-0.10%
2021/09/07	25.7	626.60	32.4	624.97	623.00	-6.8	27,980	-0.02%
2021/09/06	23.8	629.49	98.1	629.10	631.00	-74.3	27,971	-0.27%
2021/09/03	21.4	618.02	143.3	616.99	620.00	-122	27,449	-0.44%	大賣/鉅額交易
2021/09/02	1	609.80	27.5	612.20	607.00	-26.5	27,066	-0.10%
2021/09/01	6	610.74	42.4	612.18	613.00	-36.3	26,999	-0.13%
2021/08/31	3	600.64	76	606.88	614.00	-73	26,721	-0.27%
2021/08/30	9.4	600.45	105.5	601.91	605.00	-96.1	26,128	-0.37%	大賣/
2021/08/27	8	596.54	57.1	597.14	599.00	-49.1	25,782	-0.19%
2021/08/26	33	597.43	86.2	595.61	594.00	-53.2	25,682	-0.21%
2021/08/25	22.1	579.69	45.8	582.06	585.00	-23.7	25,316	-0.09%
2021/08/24	13.4	572.84	12.2	573.34	572.00	1.1	25,155	0.00%
2021/08/23	9.8	567.66	16.6	565.64	566.00	-6.8	25,251	-0.03%
2021/08/20	41.8	556.38	21.7	557.97	552.00	20.1	25,175	0.08%
2021/08/19	79.4	563.45	16.6	563.25	559.00	62.7	25,451	0.25%
2021/08/18	92.4	570.80	14.8	571.60	574.00	77.6	25,116	0.31%
2021/08/17	10.6	579.87	5.4	580.63	580.00	5.3	24,938	0.02%
2021/08/16	8.7	580.65	11.3	582.65	584.00	-2.5	24,674	-0.01%
2021/08/13	36.4	580.43	13.3	580.43	581.00	23.2	24,808	0.09%
2021/08/12	11.2	585.35	2.3	585.49	586.00	8.9	24,928	0.04%
2021/08/11	5.3	587.09	10.1	587.61	590.00	-4.8	25,152	-0.02%
2021/08/10	6	591.58	30	591.68	591.00	-24	25,546	-0.09%
2021/08/09	15.9	586.06	19.3	590.83	595.00	-3.4	26,196	-0.01%
2021/08/06	3.7	591.24	10.8	594.24	591.00	-7.1	26,530	-0.03%
2021/08/05	13.2	596.05	13	596.36	596.00	0.2	27,414	0.00%
2021/08/04	2.4	595.70	32.9	595.68	596.00	-30.5	29,354	-0.10%
2021/08/03	3.6	591.82	35.2	592.72	594.00	-31.6	30,002	-0.11%
2021/08/02	2.6	585.22	30.9	586.35	590.00	-28.3	29,962	-0.09%
2021/07/30	3.9	579.98	15.5	580.62	580.00	-11.6	30,038	-0.04%
2021/07/29	15.7	579.73	13	581.75	583.00	2.8	30,233	0.01%
2021/07/28	55.4	575.22	19.6	575.78	579.00	35.8	30,333	0.12%
2021/07/27	17.6	580.76	18.5	581.45	580.00	-0.9	30,401	0.00%
2021/07/26	27.7	582.35	8.3	583.98	580.00	19.3	30,799	0.06%
2021/07/23	33.4	585.30	5.2	585.02	585.00	28.1	30,969	0.09%
2021/07/22	10.5	590.31	34.4	591.99	591.00	-23.9	31,114	-0.08%
2021/07/21	33.5	582.67	22.3	583.21	585.00	11.2	31,118	0.04%
2021/07/20	25.5	581.24	19.7	580.91	581.00	5.8	31,202	0.02%
2021/07/19	99	581.63	32.9	580.83	582.00	66.2	31,407	0.21%
2021/07/16	171.8	591.20	38.6	590.56	589.00	133.2	31,294	0.43%	大買/鉅額交易
2021/07/15	15.7	611.95	30.3	612.10	614.00	-14.6	30,968	-0.05%
2021/07/14	60.2	611.27	77.8	612.46	613.00	-17.6	31,179	-0.06%
2021/07/13	21.1	603.75	136.6	604.38	607.00	-115.5	30,943	-0.37%	大賣/鉅額交易
2021/07/12	47.7	593.13	36.6	594.69	593.00	11.1	30,876	0.04%
2021/07/09	52.4	582.57	27.6	582.41	584.00	24.8	30,911	0.08%
2021/07/08	19.3	589.16	11.9	589.64	588.00	7.4	30,928	0.02%
2021/07/07	7.5	590.74	16.4	592.68	594.00	-8.9	31,008	-0.03%
2021/07/06	7.4	590.55	40.3	590.80	592.00	-32.9	31,101	-0.11%
2021/07/05	18.8	591.32	14.1	594.30	591.00	4.7	31,340	0.02%
2021/07/02	39.2	588.43	10.2	589.05	588.00	28.9	31,258	0.09%
2021/07/01	12	593.32	16.8	594.36	593.00	-4.8	31,362	-0.02%
2021/06/30	6.3	596.01	20.3	597.82	595.00	-14	31,667	-0.04%
2021/06/29	1.8	594.33	42.7	594.92	595.00	-40.9	31,970	-0.13%
2021/06/28	7.3	587.03	3.2	587.43	590.00	4.1	32,137	0.01%
2021/06/25	19.9	592.16	11.5	594.94	591.00	8.4	32,438	0.03%
2021/06/24	23	590.72	17	591.94	590.00	5.9	32,754	0.02%
2021/06/23	13.5	588.40	55.5	591.35	595.00	-42	33,092	-0.13%
2021/06/22	47.1	582.84	36.4	580.90	578.00	10.7	33,647	0.03%
2021/06/21	118.6	586.39	15.6	585.04	583.00	103	34,968	0.29%	大買/鉅額交易
2021/06/18	6	603.10	9.1	603.89	603.00	-3.1	34,720	-0.01%
2021/06/17	14.3	600.14	13.6	602.69	606.00	0.7	34,743	0.00%
2021/06/16	6.1	605.86	19.2	606.08	605.00	-13.1	35,540	-0.04%
2021/06/15	22.5	607.40	48.8	607.65	609.00	-26.3	35,598	-0.07%
2021/06/11	14.1	601.34	41.5	601.87	602.00	-27.4	35,823	-0.08%
2021/06/10	16.8	595.06	53.5	595.71	599.00	-36.7	36,035	-0.10%
2021/06/09	28	584.58	10.2	585.31	586.00	17.8	36,016	0.05%
2021/06/08	8.6	591.14	5.8	590.71	589.00	2.8	36,234	0.01%
2021/06/07	14.3	590.03	15	590.83	592.00	-0.7	36,918	0.00%
2021/06/04	20.6	591.64	16.1	592.93	595.00	4.5	37,301	0.01%
2021/06/03	8.7	597.60	21.8	598.21	596.00	-13.2	38,183	-0.03%
2021/06/02	11.4	595.61	13.1	596.22	595.00	-1.8	38,551	0.00%
2021/06/01	16.9	596.19	52.7	597.59	598.00	-35.7	39,517	-0.09%
2021/05/31	47.5	594.31	41.9	594.79	597.00	5.6	40,346	0.01%
2021/05/28	25.6	587.35	71.8	588.41	590.00	-46.3	40,639	-0.11%
2021/05/27	52.2	577.04	26.3	579.50	582.00	25.9	41,053	0.06%
2021/05/26	35.1	583.87	37.8	585.02	585.00	-2.6	41,879	-0.01%
2021/05/25	23.7	578.65	74.9	579.31	583.00	-51.2	42,287	-0.12%
2021/05/24	30.9	568.17	25.7	568.86	568.00	5.1	42,837	0.01%
2021/05/21	20.4	570.28	32.7	572.50	573.00	-12.3	43,410	-0.03%
2021/05/20	39	563.60	29	563.71	567.00	10	43,561	0.02%
2021/05/19	38.6	567.78	32.1	568.22	567.00	6.5	43,903	0.01%
2021/05/18	68.9	565.80	93.6	564.16	572.00	-24.7	44,304	-0.06%
2021/05/17	66.3	548.35	160.9	548.05	549.00	-94.6	45,369	-0.21%	大賣/
2021/05/14	75.1	556.14	89.3	555.90	557.00	-14.2	45,319	-0.03%
2021/05/13	196.3	552.47	206.1	553.34	547.00	-9.8	45,467	-0.02%	大買/大賣/
2021/05/12	221.9	554.14	246.5	553.31	560.00	-24.6	45,166	-0.05%	大買/大賣/
2021/05/11	267	573.24	59.6	574.16	571.00	207.4	44,280	0.47%	大買/鉅額交易
2021/05/10	41.9	590.85	30.9	591.78	589.00	11	44,416	0.02%
2021/05/07	31.1	596.15	91.7	596.12	599.00	-60.7	45,584	-0.13%
2021/05/06	56.1	584.19	46.8	584.64	587.00	9.3	46,722	0.02%
2021/05/05	54.3	587.58	24.1	588.49	585.00	30.2	47,208	0.06%
2021/05/04	73.5	587.92	65.4	588.50	591.00	8	48,387	0.02%
2021/05/03	92.6	590.94	13.8	590.40	588.00	78.8	49,264	0.16%
2021/04/29	25.8	603.06	35.3	604.75	600.00	-9.5	50,651	-0.02%
2021/04/28	29.7	603.58	26.2	603.70	602.00	3.4	51,603	0.01%
2021/04/27	14.1	607.45	25.6	608.76	610.00	-11.5	52,569	-0.02%
2021/04/26	21.4	606.17	52.9	607.09	610.00	-31.5	52,974	-0.06%
2021/04/23	32.3	595.80	55.7	597.54	602.00	-23.4	53,221	-0.04%
2021/04/22	49	594.64	46.3	595.01	591.00	2.7	54,289	0.01%
2021/04/21	77.1	595.19	27.3	594.93	592.00	49.8	54,977	0.09%
2021/04/20	55.8	598.12	30.9	599.18	602.00	24.9	55,381	0.04%
2021/04/19	51.9	603.23	37.2	603.42	603.00	14.7	55,639	0.03%
2021/04/16	102.5	606.81	37.5	607.56	610.00	65.1	56,050	0.12%	大買/
2021/04/15	45.7	611.83	82.9	613.58	619.00	-37.2	56,233	-0.07%
2021/04/14	85	606.19	98	607.94	612.00	-12.9	56,528	-0.02%
2021/04/13	48	607.91	40.6	608.73	605.00	7.4	56,911	0.01%
2021/04/12	30.2	607.25	23	608.09	605.00	7.2	57,051	0.01%
2021/04/09	18.6	611.25	47.4	612.28	610.00	-28.8	57,321	-0.05%
2021/04/08	33.8	606.66	35.8	608.84	613.00	-2	57,365	0.00%
2021/04/07	17.5	609.70	34	610.18	610.00	-16.5	57,737	-0.03%
2021/04/06	18.9	610.92	66.8	612.51	610.00	-47.9	57,660	-0.08%
2021/04/01	13.9	596.98	79.2	598.58	602.00	-65.3	57,368	-0.11%
2021/03/31	64.5	590.45	43.1	591.02	587.00	21.4	56,856	0.04%
2021/03/30	44.8	595.71	22.2	596.65	597.00	22.5	56,461	0.04%
2021/03/29	53.8	598.91	52.8	599.20	599.00	1	56,211	0.00%
2021/03/26	40.4	586.91	62.7	586.82	590.00	-22.3	55,953	-0.04%
2021/03/25	139	573.94	103.4	574.56	575.00	35.6	55,920	0.06%	大買/大賣/
2021/03/24	301.9	577.71	79.3	578.37	576.00	222.6	55,457	0.40%	大買/鉅額交易
2021/03/23	37	597.04	31.1	598.14	594.00	5.9	54,309	0.01%
2021/03/22	62.2	590.57	44.6	591.82	593.00	17.6	54,686	0.03%
2021/03/19	95.1	593.54	28.9	594.91	591.00	66.2	54,782	0.12%
2021/03/18	36	604.39	19.9	605.75	602.00	16.2	54,107	0.03%
2021/03/17	52.8	605.87	17	604.93	604.00	35.7	54,378	0.07%
2021/03/16	27.3	609.24	27.9	611.64	613.00	-0.6	54,428	0.00%
2021/03/15	22.3	611.86	27.2	611.14	611.00	-4.9	54,533	-0.01%
2021/03/12	42.3	612.69	54.3	613.26	614.00	-12	54,756	-0.02%
2021/03/11	38	604.84	85.5	606.84	609.00	-47.5	54,940	-0.09%
2021/03/10	55.6	596.75	25.3	597.23	597.00	30.3	54,886	0.06%
2021/03/09	178.3	589.60	97.9	590.28	595.00	80.4	54,812	0.15%	大買/
2021/03/08	129.2	604.01	84.2	602.79	598.00	44.9	54,509	0.08%	大買/
2021/03/05	172	593.35	128.5	593.89	601.00	43.5	54,407	0.08%	大買/大賣/
2021/03/04	204.8	604.61	41.5	605.44	601.00	163.3	55,072	0.30%	大買/鉅額交易
2021/03/03	38.2	611.05	64.9	611.99	622.00	-26.7	54,495	-0.05%
2021/03/02	88.1	616.48	53	617.36	609.00	35	54,173	0.06%
2021/02/26	268.1	612.57	39.1	612.90	606.00	229	53,964	0.42%	大買/鉅額交易
2021/02/25	56.8	630.99	60	633.74	635.00	-3.2	52,692	-0.01%
2021/02/24	291.9	629.89	42.3	629.78	625.00	249.6	52,607	0.47%	大買/鉅額交易
2021/02/23	198.3	639.13	32.8	639.08	641.00	165.5	52,044	0.32%	大買/鉅額交易
2021/02/22	51.4	654.75	26.8	657.54	650.00	24.6	51,947	0.05%
2021/02/19	68.5	651.78	60.5	652.38	652.00	8	52,176	0.02%
2021/02/18	71.5	660.41	76.5	659.87	660.00	-5	52,545	-0.01%
2021/02/17	97.3	663.80	118.7	664.30	663.00	-21.4	53,026	-0.04%	大賣/
2021/02/05	53	635.73	65.5	636.07	632.00	-12.5	51,751	-0.02%
2021/02/04	43	624.23	61.5	626.22	627.00	-18.5	51,532	-0.04%
2021/02/03	112.3	636.06	88.4	635.50	630.00	23.9	51,372	0.05%	大買/
2021/02/02	128.6	630.29	136.1	631.81	632.00	-7.5	51,141	-0.01%	大買/大賣/
2021/02/01	109.4	598.57	194.8	596.71	611.00	-85.4	50,489	-0.17%	大買/大賣/
2021/01/29	152.1	602.54	90.5	604.17	591.00	61.6	49,869	0.12%	大買/
2021/01/28	180.4	601.63	145	602.05	601.00	35.3	48,943	0.07%	大買/大賣/
2021/01/27	129.3	617.92	120.4	617.35	615.00	8.9	47,962	0.02%	大買/大賣/
2021/01/26	196.6	624.38	148.5	620.55	617.00	48.1	47,470	0.10%	大買/大賣/
2021/01/25	203	634.86	138	633.55	633.00	65	46,362	0.14%	大買/大賣/
2021/01/22	439.3	656.75	164.3	655.28	649.00	275.1	45,606	0.60%	大買/大賣/鉅額交易
2021/01/21	215.7	665.59	127	664.24	673.00	88.7	44,212	0.20%	大買/大賣/
2021/01/20	150	641.18	105.7	642.87	647.00	44.2	43,140	0.10%	大買/大賣/
2021/01/19	67.7	622.39	322.9	619.03	627.00	-255.1	42,109	-0.61%	大賣/鉅額交易
2021/01/18	130.9	602.84	102.4	601.22	607.00	28.5	41,518	0.07%	大買/大賣/
2021/01/15	186.9	612.36	131.4	613.44	601.00	55.5	41,069	0.14%	大買/大賣/
2021/01/14	251.4	592.31	90.1	593.47	592.00	161.3	39,930	0.40%	大買/鉅額交易
2021/01/13	58.8	599.46	60.6	599.74	605.00	-1.8	39,145	0.00%
2021/01/12	185.2	589.27	87.3	590.73	591.00	97.9	38,521	0.25%	大買/
2021/01/11	106.8	578.27	68.2	579.54	584.00	38.6	38,259	0.10%	大買/
2021/01/08	149.7	577.25	69.2	576.52	580.00	80.5	38,224	0.21%	大買/
2021/01/07	76.1	561.74	56.2	561.79	565.00	19.9	38,028	0.05%
2021/01/06	72.8	548.91	42.1	550.59	549.00	30.7	37,855	0.08%
2021/01/05	23.4	537.37	59.2	538.69	542.00	-35.8	37,732	-0.09%
2021/01/04	27.2	534.63	21.8	535.18	536.00	5.4	38,236	0.01%
2020/12/31	21.2	526.23	67.9	527.51	530.00	-46.7	38,602	-0.12%
2020/12/30	7.5	519.28	70.7	520.13	525.00	-63.2	38,818	-0.16%
2020/12/29	9.4	514.17	17.7	515.11	515.00	-8.4	38,642	-0.02%
2020/12/28	83	511.29	29.8	513.79	515.00	53.2	38,859	0.14%
2020/12/25	13.3	512.13	23.8	513.20	511.00	-10.4	38,996	-0.03%
2020/12/24	15.1	509.96	2.5	510.27	510.00	12.6	39,326	0.03%
2020/12/23	114.4	509.84	5.2	509.24	509.00	109.2	39,646	0.28%	大買/鉅額交易
2020/12/22	31.1	511.56	8.9	511.05	509.00	22.2	39,989	0.06%
2020/12/21	10.1	511.68	30.5	514.01	516.00	-20.4	40,943	-0.05%
2020/12/18	9.5	509.32	27.2	509.67	510.00	-17.7	41,123	-0.04%
2020/12/17	44.7	509.43	19.2	511.56	508.00	25.5	41,059	0.06%
2020/12/16	30.2	512.84	42.5	513.72	512.00	-12.3	41,077	-0.03%
2020/12/15	78.2	505.37	9.2	506.82	504.00	69	41,083	0.17%
2020/12/14	61.5	509.42	11.3	509.94	508.00	50.2	41,120	0.12%
2020/12/11	91	511.47	43.4	511.54	516.00	47.7	41,686	0.11%
2020/12/10	67.4	511.87	31.7	512.69	512.00	35.7	41,575	0.09%
2020/12/09	90.8	520.99	51.1	522.81	520.00	39.7	41,518	0.10%
2020/12/08	58.5	515.51	55.5	516.76	524.00	3	41,368	0.01%
2020/12/07	82.4	509.68	68.5	510.30	514.00	13.9	41,273	0.03%
2020/12/04	15.7	501.36	75.9	501.14	503.00	-60.2	41,210	-0.15%
2020/12/03	21.7	497.30	87.8	498.70	497.00	-66.1	40,753	-0.16%
2020/12/02	22.6	496.02	163.5	497.10	499.00	-140.8	40,690	-0.35%	大賣/鉅額交易
2020/12/01	19.2	487.39	18.7	488.47	490.00	0.6	40,613	0.00%
2020/11/30	129.3	485.89	5.1	488.96	480.50	124.3	40,578	0.31%	大買/鉅額交易
2020/11/27	31.5	488.45	14.8	489.52	489.00	16.7	39,162	0.04%
2020/11/26	25.8	490.30	14.2	490.56	489.00	11.7	39,236	0.03%
2020/11/25	79.8	490.17	23.8	491.28	487.00	55.9	40,109	0.14%
2020/11/24	72.7	495.22	17.1	496.09	492.00	55.5	40,365	0.14%
2020/11/23	73.9	495.32	38.2	496.05	496.50	35.7	40,657	0.09%
2020/11/20	36.4	488.37	34.4	488.48	488.00	2	40,675	0.01%
2020/11/19	86.8	492.34	27.1	493.71	490.00	59.7	40,736	0.15%
2020/11/18	58.2	493.16	50.1	491.83	497.00	8.1	40,806	0.02%
2020/11/17	156	495.24	161.4	494.81	485.50	-5.4	40,662	-0.01%	大買/大賣/
2020/11/16	79.5	476.28	223.6	476.91	484.00	-144.1	40,705	-0.35%	大賣/鉅額交易
2020/11/13	12.8	459.46	51.6	460.49	462.00	-38.8	39,864	-0.10%
2020/11/12	74	461.05	111.5	461.78	458.00	-37.5	40,040	-0.09%	大賣/
2020/11/11	24.8	452.79	39.1	455.18	457.00	-14.3	39,939	-0.04%
2020/11/10	48.4	451.51	51.6	451.55	451.00	-3.2	39,717	-0.01%
2020/11/09	13.9	456.74	69.5	458.01	458.50	-55.6	39,875	-0.14%
2020/11/06	15.5	452.42	49.1	452.57	452.50	-33.6	40,088	-0.08%
2020/11/05	18	447.57	122.7	447.59	451.00	-104.8	40,159	-0.26%	大賣/鉅額交易
2020/11/04	41.2	447.71	80	447.22	450.00	-38.8	40,178	-0.10%
2020/11/03	56.9	439.69	22.5	440.14	441.00	34.4	40,162	0.09%
2020/11/02	61.3	430.81	33.1	432.22	435.50	28.2	40,339	0.07%
2020/10/30	54.5	434.35	9.1	434.97	432.00	45.4	40,567	0.11%
2020/10/29	218.3	436.88	51.1	437.13	437.00	167.2	40,460	0.41%	大買/鉅額交易
2020/10/28	45.3	445.06	11	444.77	444.00	34.3	41,043	0.08%
2020/10/27	49.9	447.17	44.1	446.49	447.00	5.8	41,462	0.01%
2020/10/26	26.7	451.44	16.3	450.96	450.00	10.4	42,280	0.02%
2020/10/23	30.1	452.92	9	452.83	452.00	21.1	43,453	0.05%
2020/10/22	7.7	450.98	59	451.63	455.00	-51.3	45,906	-0.11%
2020/10/21	8.5	452.82	14.1	453.89	453.00	-5.7	47,165	-0.01%
2020/10/20	85.5	454.92	10	455.95	451.00	75.5	48,141	0.16%
2020/10/19	19.5	454.43	30.2	455.04	457.50	-10.8	48,474	-0.02%
2020/10/16	68.7	450.74	22.4	450.81	449.00	46.3	48,628	0.10%
2020/10/15	47.3	453.20	23	453.59	453.00	24.2	48,917	0.05%
2020/10/14	56.5	458.12	33.6	458.37	459.00	22.9	48,833	0.05%
2020/10/13	25.3	461.70	154.2	460.67	462.00	-128.9	49,248	-0.26%	大賣/鉅額交易
2020/10/12	79.7	458.78	118.3	459.45	460.00	-38.6	49,622	-0.08%	大賣/
2020/10/08	21.8	451.53	120	451.46	453.00	-98.2	49,767	-0.20%	大賣/
2020/10/07	30.7	440.30	77.2	441.26	443.00	-46.6	49,781	-0.09%
2020/10/06	12.2	439.05	39.7	439.71	439.50	-27.5	49,865	-0.06%
2020/10/05	12.2	434.62	26.4	436.09	432.50	-14.2	50,282	-0.03%
2020/09/30	12.3	433.88	33.1	433.86	433.00	-20.8	50,324	-0.04%
2020/09/29	19.4	430.71	94.1	432.88	431.00	-74.7	50,380	-0.15%
2020/09/28	49.2	426.82	46.1	428.81	431.50	3.1	50,826	0.01%
2020/09/25	77.5	424.70	26.1	424.63	424.00	51.4	51,210	0.10%
2020/09/24	259.2	424.99	20	424.50	423.00	239.2	51,452	0.46%	大買/鉅額交易
2020/09/23	82.6	434.31	7	434.29	433.50	75.6	50,700	0.15%
2020/09/22	62.1	437.86	14	438.86	437.00	48.1	50,432	0.10%
2020/09/21	52.4	444.04	22	446.04	440.00	30.3	50,647	0.06%
2020/09/18	38.1	445.84	27	446.43	444.00	11.1	50,933	0.02%
2020/09/17	53.1	450.50	45.3	451.64	448.50	7.8	50,962	0.02%
2020/09/16	59.3	458.57	112.8	458.31	458.00	-53.5	50,951	-0.11%	大賣/
2020/09/15	7	442.51	70.5	444.19	445.00	-63.5	50,504	-0.13%
2020/09/14	20.1	440.04	43	439.84	441.00	-22.9	50,656	-0.05%
2020/09/11	14.2	434.60	37.9	434.56	436.50	-23.7	50,490	-0.05%
2020/09/10	31	433.10	85.2	433.22	435.00	-54.2	50,494	-0.11%
2020/09/09	55.5	424.84	11.1	426.28	427.00	44.5	50,519	0.09%
2020/09/08	13.2	430.04	21.1	430.77	431.00	-7.9	50,694	-0.02%
2020/09/07	44.5	428.15	33.1	426.47	426.00	11.4	51,064	0.02%
2020/09/04	91.4	429.59	229	427.24	429.00	-137.6	51,367	-0.27%	大賣/鉅額交易
2020/09/03	31.2	435.97	42.4	438.24	436.00	-11.2	51,266	-0.02%
2020/09/02	47.5	434.35	23	437.70	433.00	24.5	51,290	0.05%
2020/09/01	27.4	430.44	19.2	432.17	435.00	8.2	51,547	0.02%
2020/08/31	63.9	431.01	48.1	430.85	426.50	15.8	51,639	0.03%
2020/08/28	93.2	436.21	198.2	436.10	435.00	-105	51,059	-0.21%	大賣/鉅額交易
2020/08/27	70.7	448.75	79.3	449.47	444.00	-8.6	51,199	-0.02%
2020/08/26	43.8	437.56	56.8	439.26	442.00	-13	50,729	-0.03%
2020/08/25	33.4	433.99	65.7	434.58	434.50	-32.3	50,673	-0.06%
2020/08/24	105.3	430.20	42	430.21	428.00	63.3	51,403	0.12%	大買/
2020/08/21	31.5	424.37	60.1	422.75	424.50	-28.6	51,070	-0.06%
2020/08/20	163.4	418.17	111.5	417.38	415.00	51.9	50,767	0.10%	大買/大賣/
2020/08/19	33.1	430.30	7.1	432.45	427.50	26	50,082	0.05%
2020/08/18	28.2	435.76	26.2	436.46	433.00	2	50,005	0.00%
2020/08/17	13.7	431.14	54.6	432.05	435.00	-40.9	49,980	-0.08%
2020/08/14	20.2	425.63	12.3	426.18	427.00	7.9	49,928	0.02%
2020/08/13	22.1	426.51	51.2	427.22	429.00	-29	50,082	-0.06%
2020/08/12	112.6	421.03	38.1	421.03	419.00	74.5	50,197	0.15%	大買/
2020/08/11	23.4	430.85	22	431.11	429.00	1.4	50,744	0.00%
2020/08/10	21.8	433.96	67.3	433.97	435.50	-45.4	50,878	-0.09%
2020/08/07	18.6	430.55	20.2	430.38	433.00	-1.5	50,848	0.00%
2020/08/06	147.6	434.21	47.3	434.40	435.00	100.3	50,674	0.20%	大買/
2020/08/05	39.5	429.23	20.3	429.23	429.00	19.1	50,858	0.04%
2020/08/04	24.2	421.33	32.1	422.65	425.50	-8	50,551	-0.02%
2020/08/03	112.3	418.15	160.3	417.16	416.00	-48	50,403	-0.10%	大買/大賣/
2020/07/31	267.9	426.51	59.1	427.28	425.50	208.7	49,593	0.42%	大買/鉅額交易
2020/07/30	80.2	432.58	82.2	433.17	434.00	-2	49,333	0.00%
2020/07/29	92.8	425.27	80.2	425.05	422.00	12.6	48,572	0.03%
2020/07/28	303.9	452.79	244.7	452.00	435.00	59.1	48,340	0.12%	大買/大賣/
2020/07/27	73.7	422.46	154.1	422.75	424.50	-80.4	46,492	-0.17%	大賣/
2020/07/24	177.4	387.97	170.3	389.86	386.00	7.1	45,576	0.02%	大買/大賣/
2020/07/23	97.3	380.37	147.3	380.99	381.50	-50	44,756	-0.11%	大賣/
2020/07/22	111.7	383.26	46.3	383.64	384.00	65.3	44,645	0.15%	大買/
2020/07/21	82.1	380.68	185.5	380.08	383.00	-103.4	44,350	-0.23%	大賣/鉅額交易
2020/07/20	40.1	366.15	56.1	366.39	366.00	-16	43,940	-0.04%
2020/07/17	70.4	365.98	79.2	366.21	367.00	-8.8	43,931	-0.02%
2020/07/16	110.2	357.29	33.8	356.67	357.50	76.4	43,861	0.17%	大買/
2020/07/15	248.7	367.00	94.5	365.77	363.00	154.2	43,415	0.36%	大買/鉅額交易
2020/07/14	75.9	357.93	54	358.12	363.50	22	44,130	0.05%
2020/07/13	48.8	352.88	59.9	352.72	354.50	-11.1	43,900	-0.03%
2020/07/10	34.1	348.75	89.7	349.31	348.50	-55.7	44,021	-0.13%
2020/07/09	19.2	345.03	22.5	345.13	345.00	-3.3	43,822	-0.01%
2020/07/08	19.2	341.26	59.9	341.44	341.00	-40.7	43,601	-0.09%
2020/07/07	52.4	341.44	124.2	340.96	338.50	-71.8	43,544	-0.16%	大賣/
2020/07/06	20.8	334.25	105.7	335.49	338.00	-84.9	43,022	-0.20%	大賣/
2020/07/03	19.1	328.42	108.6	328.80	329.50	-89.5	42,699	-0.21%	大賣/
2020/07/02	16.4	320.66	62.3	320.41	322.00	-45.9	42,624	-0.11%
2020/07/01	31.3	316.77	68	317.13	317.50	-36.7	42,988	-0.09%
2020/06/30	44.1	312.20	13.1	312.62	313.00	31.1	43,237	0.07%
2020/06/29	98.1	311.98	9	311.61	312.00	89.1	43,234	0.21%
2020/06/24	20.4	317.94	81	318.32	317.50	-60.6	43,110	-0.14%
2020/06/23	39.2	314.16	17	315.15	315.00	22.2	43,353	0.05%
2020/06/22	43.5	313.36	6.2	312.88	312.00	37.2	43,544	0.09%
2020/06/19	42.1	312.50	9	313.33	314.50	33.1	44,245	0.07%
2020/06/18	14.1	314.01	4	314.25	314.50	10.1	44,808	0.02%
2020/06/17	32.7	314.77	18	314.64	315.00	14.7	45,596	0.03%
2020/06/16	26.1	315.20	32.5	315.78	315.00	-6.4	47,647	-0.01%
2020/06/15	100.6	312.91	22.3	312.83	309.50	78.3	49,714	0.16%
2020/06/12	44.4	315.19	86.3	314.61	316.00	-41.9	50,819	-0.08%
2020/06/11	52.7	323.20	67	321.63	320.50	-14.3	52,072	-0.03%
2020/06/10	42.5	320.90	55.4	320.65	322.50	-12.9	52,966	-0.02%
2020/06/09	45.1	316.22	44.9	317.15	319.00	0.2	54,797	0.00%
2020/06/08	53.7	316.80	44.2	316.85	318.00	9.5	56,080	0.02%
2020/06/05	19.2	309.78	85.3	309.57	311.50	-66.1	56,277	-0.12%
2020/06/04	110.5	305.04	67.2	305.17	306.00	43.3	56,760	0.08%	大買/
2020/06/03	14.5	299.65	104.4	299.95	301.00	-89.9	57,448	-0.16%	大賣/
2020/06/02	13.2	296.70	11.2	296.69	296.50	2	57,219	0.00%
2020/06/01	7.2	295.58	40.2	296.04	295.50	-33	57,437	-0.06%
2020/05/29	76.4	290.87	7	291.00	292.00	69.4	57,556	0.12%
2020/05/28	16.5	294.97	10.3	297.28	294.00	6.2	57,055	0.01%
2020/05/27	11.4	296.12	21.2	296.55	296.50	-9.8	57,910	-0.02%
2020/05/26	3.7	296.40	94.1	296.47	295.50	-90.4	58,540	-0.15%
2020/05/25	45.5	290.06	14.2	292.05	292.00	31.3	58,984	0.05%
2020/05/22	81.5	292.00	8	291.69	292.00	73.5	59,140	0.12%
2020/05/21	9.3	296.76	57	297.25	297.50	-47.7	59,165	-0.08%
2020/05/20	11.5	292.37	38.1	293.07	294.00	-26.6	59,029	-0.05%
2020/05/19	45.7	292.74	23.1	292.26	291.50	22.7	58,934	0.04%
2020/05/18	179.1	291.08	14.1	291.76	290.00	165	58,727	0.28%	大買/鉅額交易
2020/05/15	20.2	296.62	59	297.23	298.00	-38.9	58,342	-0.07%
2020/05/14	49.8	293.48	8.1	293.82	293.00	41.7	57,899	0.07%
2020/05/13	41.2	294.61	18	295.22	297.00	23.2	57,612	0.04%
2020/05/12	116.1	296.19	11.2	295.66	295.00	105	57,555	0.18%	大買/鉅額交易
2020/05/11	22.2	300.37	30.2	300.54	301.00	-8	57,315	-0.01%
2020/05/08	14.1	298.18	18	298.44	297.50	-3.9	57,295	-0.01%
2020/05/07	23.5	297.30	32	297.88	297.50	-8.5	57,269	-0.01%
2020/05/06	32.2	294.32	33	294.80	296.00	-0.8	57,288	0.00%
2020/05/05	21.5	296.21	14.8	296.53	295.50	6.7	57,205	0.01%
2020/05/04	168.9	295.50	19.1	296.06	295.00	149.8	57,424	0.26%	大買/鉅額交易
2020/04/30	17.5	303.57	105.7	304.12	304.50	-88.1	57,096	-0.15%	大賣/
2020/04/29	32.7	299.56	63.3	300.00	299.00	-30.6	57,168	-0.05%
2020/04/28	49.4	295.80	11	295.50	296.50	38.4	57,474	0.07%
2020/04/27	40	297.45	23	297.65	298.00	17	58,939	0.03%
2020/04/24	38.1	294.40	13.1	295.23	294.00	25	58,841	0.04%
2020/04/23	36.5	297.40	34	297.44	295.50	2.5	59,274	0.00%
2020/04/22	62.3	292.19	115.2	293.30	294.00	-52.9	59,536	-0.09%	大賣/
2020/04/21	93.8	297.36	32.1	297.09	295.00	61.7	59,623	0.10%
2020/04/20	112.6	304.47	26.3	304.85	304.00	86.2	59,103	0.15%	大買/
2020/04/17	110	303.70	216.2	304.06	306.50	-106.2	58,925	-0.18%	大買/大賣/鉅額交易
2020/04/16	27.1	286.64	42	284.87	286.50	-15	57,438	-0.03%
2020/04/15	45.5	287.05	34	287.25	287.50	11.5	57,166	0.02%
2020/04/14	28.3	283.56	37	284.41	285.00	-8.7	56,872	-0.02%
2020/04/13	52.1	279.65	10	279.00	278.50	42.1	56,906	0.07%
2020/04/10	51.3	279.81	14	280.18	279.50	37.3	57,291	0.07%
2020/04/09	53.4	284.79	40	286.24	283.00	13.4	57,534	0.02%
2020/04/08	51.4	284.56	24.1	284.65	285.00	27.3	57,603	0.05%
2020/04/07	29.1	282.33	102.1	283.03	283.00	-73	57,355	-0.13%	大賣/
2020/04/06	25.1	273.15	81.1	273.64	275.50	-56	56,901	-0.10%
2020/04/01	23	273.52	26	274.40	271.50	-3.1	56,240	-0.01%
2020/03/31	62.1	272.21	48	271.96	274.00	14.1	55,690	0.03%
2020/03/30	87.8	265.80	50.1	266.22	267.50	37.8	55,081	0.07%
2020/03/27	143.7	280.41	145.7	281.86	273.00	-2	54,487	0.00%	大買/大賣/
2020/03/26	46.3	278.56	98.4	278.17	280.00	-52.1	53,785	-0.10%
2020/03/25	183.3	278.39	120.8	278.13	277.00	62.5	54,341	0.11%	大買/大賣/
2020/03/24	97.3	269.93	154.2	270.33	267.50	-56.9	53,932	-0.11%	大賣/
2020/03/23	195.2	258.54	64.1	258.70	255.00	131	53,228	0.25%	大買/鉅額交易
2020/03/20	136.6	262.98	177.6	264.44	270.00	-41	52,635	-0.08%	大買/大賣/
2020/03/19	217.1	243.69	271.9	244.15	248.00	-54.8	50,567	-0.11%	大買/大賣/
2020/03/18	193.6	266.83	195.1	265.51	260.00	-1.4	48,859	0.00%	大買/大賣/
2020/03/17	124.2	269.00	97.4	270.14	268.00	26.9	47,783	0.06%	大買/
2020/03/16	168	282.92	131	282.34	276.50	36.9	46,285	0.08%	大買/大賣/
2020/03/13	237	278.85	166.1	280.02	290.00	70.9	44,900	0.16%	大買/大賣/
2020/03/12	195.5	292.55	98.3	293.41	294.00	97.2	42,791	0.23%	大買/
2020/03/11	58.9	306.57	55.3	305.71	302.00	3.6	41,198	0.01%
2020/03/10	98.2	302.74	74.2	304.43	307.00	24	40,739	0.06%
2020/03/09	164.1	307.25	46.3	307.60	305.50	117.8	39,966	0.29%	大買/鉅額交易
2020/03/06	62	316.51	28.3	318.53	315.00	33.7	38,915	0.09%
2020/03/05	21	324.24	44.2	324.45	323.00	-23.2	38,459	-0.06%
2020/03/04	14.1	318.70	40.1	319.07	320.50	-26	38,344	-0.07%
2020/03/03	16.1	318.00	52	318.13	317.50	-35.9	37,946	-0.09%
2020/03/02	72.5	310.45	38.1	311.45	311.00	34.5	37,427	0.09%
2020/02/27	42.5	316.96	20	316.15	316.00	22.5	37,785	0.06%
2020/02/26	58.6	317.84	20	319.38	318.50	38.6	37,092	0.10%
2020/02/25	23.2	321.34	15	320.47	322.00	8.2	36,497	0.02%
2020/02/24	49.6	320.50	11	320.55	320.00	38.6	36,363	0.11%
2020/02/21	13.6	325.12	16	324.34	325.00	-2.4	36,043	-0.01%
2020/02/20	22.1	326.23	41	326.63	325.50	-18.9	36,190	-0.05%
2020/02/19	26	324.21	15	325.63	326.50	11	36,052	0.03%
2020/02/18	136.9	323.99	14.4	324.72	322.00	122.5	35,887	0.34%	大買/鉅額交易
2020/02/17	38.2	331.74	18	331.92	331.50	20.2	35,121	0.06%
2020/02/14	15	336.33	8.1	335.94	335.00	6.9	35,159	0.02%
2020/02/13	12.3	336.45	24	336.31	335.00	-11.7	35,169	-0.03%
2020/02/12	5.2	334.53	20	334.93	335.00	-14.8	35,375	-0.04%
2020/02/11	3.2	330.74	18.3	331.95	331.50	-15.1	35,176	-0.04%
2020/02/10	17.3	324.49	18.5	323.58	327.50	-1.2	35,189	0.00%
2020/02/07	13.6	328.19	4.5	329.11	328.00	9.2	35,047	0.03%
2020/02/06	9.4	330.04	31	330.37	332.50	-21.6	35,103	-0.06%
2020/02/05	28.1	327.02	21.1	327.81	327.50	7	35,363	0.02%
2020/02/04	30.4	323.35	44	323.43	325.00	-13.6	35,255	-0.04%
2020/02/03	28.3	314.40	18	314.67	315.00	10.3	35,073	0.03%
2020/01/31	37.5	321.01	20.1	321.10	320.00	17.4	34,623	0.05%
2020/01/30	155.8	321.34	68.1	321.44	316.50	87.7	34,194	0.26%	大買/
2020/01/20	17.6	333.67	9	333.61	333.00	8.6	32,441	0.03%
2020/01/17	57.8	333.69	9	333.40	333.00	48.8	32,276	0.15%
2020/01/16	55.9	333.65	19	334.45	334.50	36.9	31,895	0.12%
2020/01/15	65.2	340.36	15	340.30	340.00	50.2	31,453	0.16%
2020/01/14	11.4	345.21	31	345.52	346.00	-19.6	31,096	-0.06%
2020/01/13	14	340.86	34.2	340.90	341.50	-20.2	31,170	-0.06%
2020/01/10	16.4	337.98	35.3	338.98	339.50	-18.9	31,411	-0.06%
2020/01/09	11.6	335.35	54.2	335.69	337.50	-42.5	31,631	-0.13%
2020/01/08	22	330.11	22	329.25	329.50	0	31,778	0.00%
2020/01/07	52.4	329.32	22.1	329.24	329.50	30.3	31,785	0.10%
2020/01/06	34.3	332.88	22.1	333.21	332.00	12.2	31,715	0.04%
2020/01/03	27	340.52	45.1	341.20	339.50	-18.1	31,540	-0.06%
2020/01/02	8	336.76	35	338.17	339.00	-27	31,430	-0.09%
2019/12/31	32.4	331.90	5	331.70	331.00	27.4	31,193	0.09%
2019/12/30	14.2	337.22	9	337.50	334.50	5.2	31,399	0.02%
2019/12/27	28.8	337.32	19	337.34	338.00	9.8	31,572	0.03%
2019/12/26	13.2	332.93	5.7	333.32	333.00	7.5	31,782	0.02%
2019/12/25	8	332.44	2	333.00	333.00	6	32,786	0.02%
2019/12/24	9.7	332.74	6.1	332.92	332.00	3.6	33,269	0.01%
2019/12/23	19.2	330.75	14	331.61	334.00	5.2	33,544	0.02%
2019/12/20	76.6	330.77	20.1	330.23	329.00	56.5	33,452	0.17%
2019/12/19	116.4	337.83	23.4	338.65	335.00	93	32,420	0.29%	大買/
2019/12/18	50.6	342.69	9.7	344.04	344.50	40.9	31,724	0.13%
2019/12/17	27.5	340.67	18.1	340.91	345.00	9.4	31,795	0.03%
2019/12/16	31.1	336.78	14	336.50	336.00	17.1	31,536	0.05%
2019/12/13	51.5	341.18	26	340.79	339.00	25.5	31,772	0.08%
2019/12/12	42.5	331.50	55.2	329.27	331.50	-12.7	31,264	-0.04%
2019/12/11	15	316.17	43.2	317.26	319.00	-28.2	30,929	-0.09%
2019/12/10	11.2	313.57	2.3	314.12	313.50	8.9	30,843	0.03%
2019/12/09	8	315.19	16.2	315.78	316.00	-8.2	31,103	-0.03%
2019/12/06	13.2	312.09	21	313.69	313.00	-7.8	31,204	-0.02%
2019/12/05	20	311.45	19.2	311.51	312.00	0.8	31,196	0.00%
2019/12/04	10.3	305.10	3	304.83	306.00	7.3	31,045	0.02%
2019/12/03	62.3	305.75	2	307.00	307.00	60.3	31,433	0.19%
2019/12/02	11	307.14	69	307.42	307.50	-58	31,397	-0.18%
2019/11/29	26.1	305.60	0	0.00	305.00	26.1	31,426	0.08%
2019/11/28	1.1	310.50	0	0.00	309.50	1.1	31,154	0.00%
2019/11/27	9.3	309.39	5.1	310.51	311.00	4.2	31,422	0.01%
2019/11/26	7.8	308.55	2	309.50	307.00	5.8	31,441	0.02%
2019/11/25	17.1	308.56	16	309.28	307.00	1.1	30,007	0.00%
2019/11/22	10.1	308.96	7.4	309.30	309.00	2.7	30,519	0.01%
2019/11/21	28.1	309.38	9	309.11	311.00	19.1	30,634	0.06%
2019/11/20	22.3	312.92	15	312.27	313.50	7.2	30,402	0.02%
2019/11/19	9.1	312.81	17	314.03	315.00	-7.9	30,394	-0.03%
2019/11/18	4.2	308.64	16.3	309.71	311.00	-12.1	30,206	-0.04%
2019/11/15	21.1	306.50	11.2	306.42	307.00	9.9	30,227	0.03%
2019/11/14	12.4	303.39	14	303.61	303.50	-1.7	30,148	-0.01%
2019/11/13	23.1	303.07	11	302.91	304.00	12.1	30,309	0.04%
2019/11/12	14.1	303.54	5	303.50	305.00	9.1	30,466	0.03%
2019/11/11	23.2	301.72	20	302.73	301.00	3.2	30,761	0.01%
2019/11/08	33.4	306.16	7	306.64	305.50	26.4	30,561	0.09%
2019/11/07	15.2	307.82	2.1	308.55	309.00	13.1	30,497	0.04%
2019/11/06	23.8	309.19	10.1	310.21	311.00	13.7	30,521	0.04%
2019/11/05	17.4	308.17	10	308.80	310.50	7.4	30,643	0.02%
2019/11/04	80	303.17	33.3	305.03	307.00	46.7	31,085	0.15%
2019/11/01	6.7	297.86	6	297.25	299.00	0.7	31,197	0.00%
2019/10/31	7.3	299.77	15.3	300.09	298.50	-8	31,595	-0.03%
2019/10/30	29	297.56	15	298.43	299.50	14	31,413	0.04%
2019/10/29	6	297.00	31	297.68	298.50	-25	31,401	-0.08%
2019/10/28	12	294.58	5	294.80	294.50	7	31,168	0.02%
2019/10/25	10.5	293.53	7.2	293.65	293.50	3.3	31,126	0.01%
2019/10/24	6	291.67	8	292.56	293.00	-2	31,088	-0.01%
2019/10/23	16	291.75	1	292.50	293.00	15	31,111	0.05%
2019/10/22	15	292.57	6	293.00	294.00	9	31,029	0.03%
2019/10/21	17.3	289.64	8.1	289.64	290.00	9.2	31,083	0.03%
2019/10/18	25	293.04	13.1	292.55	293.00	11.9	31,031	0.04%
2019/10/17	21.4	293.25	5.1	293.73	293.50	16.3	31,275	0.05%
2019/10/16	26.3	295.40	22.1	294.99	296.50	4.2	30,951	0.01%
2019/10/15	35.4	294.23	27.8	294.11	293.50	7.6	30,706	0.02%
2019/10/14	31.4	290.38	10.5	290.43	290.00	20.9	30,429	0.07%
2019/10/09	19.5	283.40	8.1	284.12	282.00	11.5	30,147	0.04%
2019/10/08	6.2	283.84	20	284.28	286.50	-13.8	29,959	-0.05%
2019/10/07	10.3	278.74	98	278.98	278.00	-87.7	29,891	-0.29%
2019/10/04	10	276.80	8	278.50	276.50	2	29,996	0.01%
2019/10/03	18.1	275.70	4.1	276.02	276.50	14	29,684	0.05%
2019/10/02	12.3	279.91	28.3	279.73	279.50	-16	29,616	-0.05%
2019/10/01	21.4	277.51	27.2	277.93	280.00	-5.8	29,510	-0.02%
2019/09/27	6	271.75	22.3	271.86	272.00	-16.3	28,606	-0.06%
2019/09/26	19	268.47	24	267.79	268.00	-5	28,410	-0.02%
2019/09/25	1	263.00	3	265.00	266.00	-2	28,314	-0.01%
2019/09/24	8.1	263.51	2.2	264.55	265.00	5.9	29,068	0.02%
2019/09/23	3.1	263.52	7.1	263.58	264.00	-4	29,096	-0.01%
2019/09/20	1.2	264.07	2	266.00	264.00	-0.8	29,578	0.00%
2019/09/19	10.3	266.11	5.3	266.13	265.00	5	29,307	0.02%
2019/09/18	8.1	267.62	37.5	268.20	267.00	-29.3	29,362	-0.10%
2019/09/17	0.3	265.00	13	265.88	265.00	-12.7	29,290	-0.04%
2019/09/16	11.2	262.19	13	264.81	265.50	-1.8	29,849	-0.01%
2019/09/12	9	262.61	1	265.00	262.50	8	29,936	0.03%
2019/09/11	12.1	262.55	4	261.50	263.00	8.1	30,339	0.03%
2019/09/10	3.1	261.84	60	262.72	261.50	-56.9	30,212	-0.19%
2019/09/09	3.1	264.50	11.3	264.90	265.00	-8.2	30,573	-0.03%
2019/09/06	5	263.80	9	263.94	263.50	-4	30,818	-0.01%
2019/09/05	4.2	261.85	62	262.46	263.00	-57.8	30,945	-0.19%
2019/09/04	2.5	256.70	10.1	256.75	257.50	-7.6	30,627	-0.02%
2019/09/03	15.2	254.87	4	253.88	254.00	11.2	30,784	0.04%
2019/09/02	4.1	257.15	11	257.32	257.50	-6.9	30,944	-0.02%
2019/08/30	14.1	257.22	24.3	257.18	259.00	-10.2	31,277	-0.03%
2019/08/29	8.5	252.76	19	252.50	254.00	-10.5	31,177	-0.03%
2019/08/28	6.1	251.69	12	252.17	252.00	-5.9	31,257	-0.02%
2019/08/27	15.5	249.14	8.1	249.82	250.00	7.4	31,523	0.02%
2019/08/26	29.1	249.19	28	249.89	248.50	1.1	31,453	0.00%
2019/08/23	5	253.81	54.1	253.98	254.00	-49	31,400	-0.16%
2019/08/22	13.1	256.34	20	255.75	254.00	-6.9	31,606	-0.02%
2019/08/21	6	254.00	8	254.25	254.50	-2	32,828	-0.01%
2019/08/20	3	253.33	21.1	253.98	254.50	-18.1	33,082	-0.05%
2019/08/19	78.1	251.41	9	252.50	252.00	69.1	33,349	0.21%
2019/08/16	11.1	249.61	7	249.79	250.00	4.1	33,926	0.01%
2019/08/15	7.3	247.24	2	247.00	248.00	5.3	34,080	0.02%
2019/08/14	14.8	250.64	60	252.43	249.50	-45.2	34,953	-0.13%
2019/08/13	37.6	247.09	7.2	247.53	246.50	30.4	35,018	0.09%
2019/08/12	44	251.37	2	251.50	251.00	42	35,277	0.12%
2019/08/08	6.1	251.95	29.3	252.17	253.50	-23.2	35,408	-0.07%
2019/08/07	32.2	248.18	5	247.60	248.00	27.2	35,527	0.08%
2019/08/06	41	243.23	30	245.58	248.50	11	35,787	0.03%
2019/08/05	57.4	248.30	8.2	247.46	246.50	49.2	35,281	0.14%
2019/08/02	44.2	251.43	21.1	251.39	251.50	23.1	34,733	0.07%
2019/08/01	10.3	256.22	4.1	256.27	256.50	6.2	34,392	0.02%
2019/07/31	1.2	257.76	0.6	259.50	259.50	0.5	34,318	0.00%
2019/07/30	3.3	262.15	0.1	260.00	260.00	3.2	34,219	0.01%
2019/07/29	7.3	260.72	4	261.38	261.00	3.3	34,388	0.01%
2019/07/26	11.2	261.72	55	261.98	261.00	-43.8	34,594	-0.13%
2019/07/25	6.2	262.94	9	264.00	265.00	-2.9	34,705	-0.01%
2019/07/24	4.3	264.23	7	265.14	265.00	-2.7	34,761	-0.01%
2019/07/23	13.1	265.03	6.1	264.73	264.00	7	34,884	0.02%
2019/07/22	18.1	262.72	60.5	263.11	264.00	-42.4	35,188	-0.12%
2019/07/19	46.4	259.55	41	260.21	259.00	5.4	35,203	0.02%
2019/07/18	6.1	253.18	8.1	253.44	254.00	-2	34,649	-0.01%
2019/07/17	16.8	252.94	3	253.33	252.00	13.8	34,724	0.04%
2019/07/16	6.1	255.02	8.3	255.70	256.00	-2.2	34,713	-0.01%
2019/07/15	7.1	251.96	18	252.06	254.50	-10.9	35,101	-0.03%
2019/07/12	14.1	250.11	10.1	250.69	250.50	4	35,239	0.01%
2019/07/11	45	249.04	64	249.77	250.00	-19	35,478	-0.05%
2019/07/10	11	244.87	21.1	245.43	247.00	-10	35,287	-0.03%
2019/07/09	1	242.50	3.5	242.07	242.00	-2.5	35,176	-0.01%
2019/07/08	37	241.55	5	242.20	242.50	32	35,128	0.09%
2019/07/05	19.1	242.19	1	244.50	243.00	18.1	35,080	0.05%
2019/07/04	9.1	244.27	8	244.25	244.00	1.1	35,130	0.00%
2019/07/03	18.2	243.44	25.2	243.04	242.50	-6.9	35,211	-0.02%
2019/07/02	0.1	248.50	16.1	248.38	249.00	-16	35,473	-0.05%
2019/07/01	29.2	248.03	57	248.10	248.50	-27.9	35,486	-0.08%
2019/06/28	33.1	239.11	13	239.50	239.00	20.1	34,784	0.06%
2019/06/27	35	239.37	14	239.14	240.50	21	34,940	0.06%
2019/06/26	27.9	235.00	11	235.05	234.50	16.9	34,710	0.05%
2019/06/25	35.6	240.14	4	239.50	238.50	31.6	34,483	0.09%
2019/06/24	56.8	240.83	11	241.05	241.00	45.8	34,384	0.13%
2019/06/21	37.2	247.67	15.6	247.29	248.50	21.6	33,994	0.06%
2019/06/20	9	244.06	26	244.19	245.00	-17	33,296	-0.05%
2019/06/19	9.3	241.74	55.2	241.85	244.00	-45.9	33,047	-0.14%
2019/06/18	5.7	234.50	18	234.78	235.50	-12.3	32,647	-0.04%
2019/06/17	32.2	232.67	7	232.29	233.00	25.2	32,554	0.08%
2019/06/14	52.4	237.77	1	236.00	236.00	51.4	31,946	0.16%
2019/06/13	30.2	241.19	4	241.26	240.00	26.1	31,861	0.08%
2019/06/12	10.2	245.75	36.3	246.61	246.00	-26.1	31,873	-0.08%
2019/06/11	10.2	242.24	33	243.50	244.50	-22.8	31,664	-0.07%
2019/06/10	3	238.00	28.1	238.15	240.00	-25.1	31,473	-0.08%
2019/06/06	22.2	230.66	0	0.00	232.00	22.2	31,277	0.07%
2019/06/05	9.6	235.22	3	236.17	235.00	6.6	31,087	0.02%
2019/06/04	33.1	235.62	2	233.75	233.00	31.1	30,971	0.10%
2019/06/03	9.3	235.36	7	235.57	238.00	2.3	30,849	0.01%
2019/05/31	8.2	234.37	19.1	235.56	235.50	-10.9	30,672	-0.04%
2019/05/30	8.1	230.21	1	230.00	231.00	7.1	30,282	0.02%
2019/05/29	19.1	228.80	5	228.91	229.50	14.1	30,468	0.05%
2019/05/28	10	230.95	9	231.44	230.50	1	30,613	0.00%
2019/05/27	28.1	232.55	5	233.90	231.00	23.1	29,435	0.08%
2019/05/24	10.1	231.86	15.1	232.81	233.00	-5.1	29,245	-0.02%
2019/05/23	52.2	231.07	3	230.83	230.00	49.2	29,012	0.17%
2019/05/22	16.3	238.25	21	238.26	238.00	-4.7	28,597	-0.02%
2019/05/21	26.2	234.22	19	233.82	234.00	7.2	28,528	0.03%
2019/05/20	20.1	240.92	10	241.50	238.00	10.1	27,471	0.04%
2019/05/17	38.3	243.74	7.3	243.68	241.50	31	27,101	0.11%
2019/05/16	27.2	248.17	3	247.50	247.00	24.2	26,831	0.09%
2019/05/15	8	250.44	3	251.00	249.00	5	26,730	0.02%
2019/05/14	17.1	247.87	17.1	247.01	248.50	0.1	26,593	0.00%
2019/05/13	24.9	250.71	12.1	252.37	250.50	12.8	26,332	0.05%
2019/05/10	7.3	256.38	4	256.50	256.00	3.3	27,166	0.01%
2019/05/09	14.2	257.04	3	259.00	256.50	11.2	27,602	0.04%
2019/05/08	3.1	260.67	7.1	260.93	260.00	-4	27,727	-0.01%
2019/05/07	3	260.50	3	262.33	262.50	0	27,735	0.00%
2019/05/06	23	258.57	21	258.69	259.00	2	28,085	0.01%
2019/05/03	18	263.64	15.2	262.75	265.00	2.8	27,979	0.01%
2019/05/02	12	261.13	4	261.63	259.00	8	27,760	0.03%
2019/04/30	7	259.21	5.2	259.67	259.00	1.8	27,790	0.01%
2019/04/29	5	259.30	12.1	259.87	259.50	-7.1	27,717	-0.03%
2019/04/26	40.7	260.27	10	260.65	260.00	30.7	28,026	0.11%
2019/04/25	5.5	267.95	12	268.00	267.50	-6.5	27,587	-0.02%
2019/04/24	4.1	267.75	0	0.00	269.00	4.1	27,530	0.01%
2019/04/23	4.1	267.36	11.2	267.67	268.00	-7.1	27,738	-0.03%
2019/04/22	3.1	266.28	3	266.17	266.00	0.1	27,610	0.00%
2019/04/19	4.2	265.18	18.5	266.39	264.50	-14.3	27,662	-0.05%
2019/04/18	8	265.00	19.1	264.52	264.50	-11.1	27,265	-0.04%
2019/04/17	6.1	261.23	19.1	261.54	261.50	-13	27,403	-0.05%
2019/04/16	2	256.00	2.2	256.91	257.00	-0.2	27,151	0.00%
2019/04/15	5.1	255.00	4	255.00	255.50	1.1	27,414	0.00%
2019/04/12	3	252.00	6	251.92	252.00	-3	28,226	-0.01%
2019/04/11	4.2	252.47	3.1	252.00	252.00	1.1	28,568	0.00%
2019/04/10	4	253.75	14.1	253.04	254.00	-10.1	28,702	-0.04%
2019/04/09	1.2	252.17	3	252.33	254.00	-1.8	28,762	-0.01%
2019/04/08	2.2	251.09	25.4	251.41	253.00	-23.2	28,748	-0.08%
2019/04/03	6	246.75	11.2	248.46	246.50	-5.2	28,270	-0.02%
2019/04/02	2	246.50	3.4	247.91	246.00	-1.4	28,177	0.00%
2019/04/01	15.1	246.03	17	249.18	245.50	-1.9	28,159	-0.01%
2019/03/29	2	241.29	8	243.44	245.50	-6	27,657	-0.02%
2019/03/28	1	241.51	0	0.00	242.00	1	27,912	0.00%
2019/03/27	9.1	241.44	4	241.50	241.50	5.1	28,265	0.02%
2019/03/26	4.5	242.22	2	242.75	244.00	2.5	28,279	0.01%
2019/03/25	12	241.71	3.1	242.48	241.50	8.9	28,450	0.03%
2019/03/22	12	245.63	24.4	247.98	248.50	-12.4	28,447	-0.04%
2019/03/21	2.1	243.79	40	244.05	245.50	-37.9	28,709	-0.13%
2019/03/20	0.1	241.00	7	241.36	242.00	-6.9	28,808	-0.02%
2019/03/19	3	238.33	3	239.50	240.50	0	28,867	0.00%
2019/03/18	5	241.00	10.3	240.15	241.00	-5.3	29,082	-0.02%
2019/03/15	0	0.00	18	238.36	239.00	-18	28,958	-0.06%
2019/03/14	4.2	237.52	5.1	236.57	234.50	-0.9	28,816	0.00%
2019/03/13	2	236.25	17.2	236.19	237.00	-15.2	29,199	-0.05%
2019/03/12	2	233.50	14	235.25	235.50	-12	29,571	-0.04%
2019/03/11	8.2	228.38	4	229.50	230.50	4.2	29,841	0.01%
2019/03/08	21.2	230.13	1	230.00	230.00	20.2	30,210	0.07%
2019/03/07	1.1	233.55	14	233.75	234.00	-12.9	30,772	-0.04%
2019/03/06	2.2	233.54	0	0.00	234.00	2.2	31,226	0.01%
2019/03/05	15	233.13	3	233.33	233.00	12	31,294	0.04%
2019/03/04	28.4	236.60	3	238.00	235.50	25.4	31,360	0.08%
2019/02/27	10	238.20	17	238.94	239.00	-6.9	31,209	-0.02%
2019/02/26	4.6	237.59	16.1	238.97	239.50	-11.5	30,872	-0.04%
2019/02/25	18	237.28	6	237.83	238.00	12	30,829	0.04%
2019/02/22	4.1	235.77	3	235.34	236.50	1.1	31,016	0.00%
2019/02/21	2.4	235.79	15	236.17	236.50	-12.6	31,342	-0.04%
2019/02/20	4.2	232.23	27	233.46	234.50	-22.8	31,595	-0.07%
2019/02/19	10.6	229.47	0	0.00	229.00	10.6	31,867	0.03%
2019/02/18	0.1	229.50	11	229.64	230.00	-10.9	31,959	-0.03%
2019/02/15	0.9	227.00	1.1	227.91	227.00	-0.2	32,010	0.00%
2019/02/14	2.1	227.73	4.1	227.61	227.00	-2	32,239	-0.01%
2019/02/13	17	228.97	7	229.64	229.00	10	32,233	0.03%
2019/02/12	2	229.74	21	229.71	230.00	-19	32,143	-0.06%
2019/02/11	4	227.75	40.5	227.96	228.00	-36.5	32,066	-0.11%
2019/01/30	9	220.56	0	0.00	221.00	9	31,335	0.03%
2019/01/29	30.2	222.40	2	223.50	222.50	28.2	31,098	0.09%
2019/01/28	6	228.33	6	228.92	229.00	0	30,837	0.00%
2019/01/25	9	225.94	27	226.54	226.00	-18	30,916	-0.06%
2019/01/24	1	221.51	4	221.88	222.50	-3	30,838	-0.01%
2019/01/23	6	220.92	6.6	220.80	220.50	-0.6	31,354	0.00%
2019/01/22	0.2	222.00	15	222.27	223.00	-14.8	31,557	-0.05%
2019/01/21	5	221.50	17.1	221.91	221.00	-12.1	31,383	-0.04%
2019/01/18	6	218.01	8	218.69	218.50	-2	31,533	-0.01%
2019/01/17	2	218.50	31	219.76	220.50	-29	31,964	-0.09%
2019/01/16	13	217.88	5	219.20	217.50	8	32,350	0.02%
2019/01/15	9.1	217.74	21	219.19	221.00	-12	32,413	-0.04%
2019/01/14	27.3	218.07	8.1	218.81	218.50	19.2	32,253	0.06%
2019/01/11	10.1	219.70	33	219.98	220.50	-22.9	32,432	-0.07%
2019/01/10	9	215.00	6	215.92	216.00	3	32,392	0.01%
2019/01/09	4	213.76	32	215.25	215.50	-28	32,755	-0.09%
2019/01/08	7.1	211.29	26	211.13	211.00	-18.9	32,614	-0.06%
2019/01/07	17	212.38	32	213.13	213.00	-15	32,940	-0.05%
2019/01/04	90.2	208.29	83	209.20	208.00	7.2	33,136	0.02%
2019/01/03	38.7	215.79	7	216.36	215.50	31.7	33,613	0.09%
2019/01/02	25	222.64	6.1	219.68	219.50	18.9	33,526	0.06%
2018/12/28	7	223.01	28	224.59	225.50	-21	33,826	-0.06%
2018/12/27	11	222.14	26	223.00	223.00	-15	34,005	-0.04%
2018/12/26	11.2	217.69	10.5	217.86	216.50	0.6	34,253	0.00%
2018/12/25	12.1	215.89	5	216.70	217.50	7.1	34,399	0.02%
2018/12/24	11	220.50	0	0.00	220.00	11	34,716	0.03%
2018/12/22	2	221.00	0	0.00	221.50	2	34,704	0.01%
2018/12/21	9	219.57	20	223.00	223.50	-11	35,278	-0.03%
2018/12/20	20	221.55	0	0.00	221.00	20	35,193	0.06%
2018/12/19	3	224.83	7	225.36	225.50	-4	35,022	-0.01%
2018/12/18	11	220.73	2.1	221.55	222.50	8.9	35,038	0.03%
2018/12/17	1.1	223.53	2	223.75	223.50	-0.9	35,117	0.00%
2018/12/14	9.5	221.03	4	222.00	222.50	5.5	35,295	0.02%
2018/12/13	4.5	226.00	19	226.87	226.00	-14.5	35,638	-0.04%
2018/12/12	3.2	223.80	10	225.10	226.50	-6.9	35,669	-0.02%
2018/12/11	3.1	220.89	8	222.31	222.50	-4.9	35,640	-0.01%
2018/12/10	4.1	219.01	17	218.82	219.00	-12.9	35,815	-0.04%
2018/12/07	5.1	221.31	3	222.33	221.00	2.1	36,117	0.01%
2018/12/06	31.1	220.34	4	220.25	220.00	27.1	36,331	0.07%
2018/12/05	31.7	226.27	7	225.93	226.00	24.7	36,233	0.07%
2018/12/04	34	233.32	25	233.80	234.00	9	36,215	0.02%
2018/12/03	4	233.01	45	233.51	235.00	-41	36,196	-0.11%
2018/11/30	28.1	228.46	12	228.67	225.50	16.1	36,035	0.04%
2018/11/29	21	229.57	50	230.80	229.00	-29	35,850	-0.08%
2018/11/28	36.3	224.29	20	224.68	226.50	16.3	35,682	0.05%
2018/11/27	18	220.00	19	221.89	224.00	-1	35,720	0.00%
2018/11/26	0.1	223.00	30	223.20	223.00	-29.9	36,427	-0.08%
2018/11/23	11.8	218.58	14	219.43	218.50	-2.2	36,731	-0.01%
2018/11/22	2	220.01	5	220.90	219.00	-3	37,430	-0.01%
2018/11/21	19.2	216.15	8	217.56	219.00	11.2	37,676	0.03%
2018/11/20	36	218.45	2	218.25	218.00	34	37,341	0.09%
2018/11/19	28.3	223.13	9.3	222.69	222.00	18.9	36,906	0.05%
2018/11/16	26	226.69	30	225.18	226.00	-4	36,377	-0.01%
2018/11/15	0	231.00	2	231.00	231.00	-2	35,810	-0.01%
2018/11/14	8.1	229.74	16	229.50	228.50	-7.9	35,673	-0.02%
2018/11/13	11.1	225.48	2	226.00	227.50	9.1	35,623	0.03%
2018/11/12	2	230.75	5	233.60	231.50	-3	35,349	-0.01%
2018/11/09	5.1	232.79	2	232.50	231.00	3.1	35,281	0.01%
2018/11/08	4.1	236.00	9	236.56	236.50	-5	35,214	-0.01%
2018/11/07	2.2	234.46	2.1	235.94	234.00	0.1	35,094	0.00%
2018/11/06	0	0.00	2	233.75	234.50	-2	34,818	-0.01%
2018/11/05	13.1	233.29	1.3	234.60	235.00	11.9	34,578	0.03%
2018/11/02	5	235.50	24	235.52	236.50	-19	34,406	-0.06%
2018/11/01	13	235.27	18	235.44	235.50	-5	34,300	-0.01%
2018/10/31	11	229.73	18	229.28	234.00	-7	34,006	-0.02%
2018/10/30	0.1	224.00	9	222.67	223.00	-8.9	33,423	-0.03%
2018/10/29	3.1	222.52	5	223.00	222.50	-1.9	33,362	-0.01%
2018/10/26	11	219.73	15	220.57	221.00	-4	33,434	-0.01%
2018/10/25	65.3	220.48	7	220.14	219.50	58.3	33,290	0.18%
2018/10/24	34.1	229.03	19	228.76	229.50	15.1	32,503	0.05%
2018/10/23	39.4	231.55	4.1	232.58	230.00	35.3	32,145	0.11%
2018/10/22	7	233.93	1	238.00	237.00	6	32,051	0.02%
2018/10/19	11	233.23	11	234.14	236.00	0	32,078	0.00%
2018/10/18	6.2	237.10	4	236.88	236.50	2.2	31,964	0.01%
2018/10/17	31.1	240.14	20	240.45	238.50	11	31,994	0.03%
2018/10/16	15.3	233.40	27	234.09	237.00	-11.7	32,157	-0.04%
2018/10/15	47.1	231.50	9	230.94	230.50	38.1	33,254	0.11%
2018/10/12	20.1	231.34	39	230.47	237.00	-18.9	33,283	-0.06%
2018/10/11	68.5	229.99	25	230.72	227.50	43.5	33,261	0.13%
2018/10/09	12	244.25	16	244.00	244.00	-4	32,062	-0.01%
2018/10/08	57.2	243.33	17	242.71	243.50	40.2	31,849	0.13%
2018/10/05	35.1	250.24	4	249.63	250.00	31.1	31,508	0.10%
2018/10/04	22.2	255.03	7	254.64	254.00	15.2	31,236	0.05%
2018/10/03	7	259.21	4	258.88	260.00	3	30,961	0.01%
2018/10/02	29.1	257.90	1	257.50	257.50	28.1	30,877	0.09%
2018/10/01	0	0.00	6	262.75	263.00	-6	30,924	-0.02%
2018/09/28	13	261.08	6	264.08	262.50	7	31,075	0.02%
2018/09/27	2	264.00	21.4	264.60	265.00	-19.4	30,719	-0.06%
2018/09/26	3	262.00	3	262.50	263.50	0	30,334	0.00%
2018/09/25	4.6	261.90	28	261.80	263.50	-23.4	30,398	-0.08%
2018/09/21	3.1	259.55	2	261.50	261.50	1.1	30,551	0.00%
2018/09/20	0	260.00	6.5	260.23	260.00	-6.4	30,582	-0.02%
2018/09/19	3.1	258.52	2	259.25	258.00	1.1	30,735	0.00%
2018/09/18	3	255.00	1.1	254.64	254.50	1.9	30,430	0.01%
2018/09/17	42	258.71	23	260.85	258.00	19	30,582	0.06%
2018/09/14	8	257.88	8	259.69	261.00	0	30,987	0.00%
2018/09/13	16.5	255.07	0	0.00	255.00	16.5	31,093	0.05%
2018/09/12	1.2	259.17	0.1	260.00	260.50	1.1	31,010	0.00%
2018/09/11	27.4	259.58	3	261.33	260.00	24.4	31,058	0.08%
2018/09/10	8.1	264.98	32	265.28	264.50	-23.9	31,505	-0.08%
2018/09/07	6.1	262.59	5.2	263.48	264.00	0.9	31,635	0.00%
2018/09/06	32.1	262.68	23.1	264.18	261.00	9	31,607	0.03%
2018/09/05	17	262.38	43.5	261.28	264.00	-26.5	31,614	-0.08%
2018/09/04	14	256.57	1	259.00	257.50	13	31,370	0.04%
2018/09/03	9	257.44	3	257.50	257.00	6	31,166	0.02%
2018/08/31	28.1	256.18	15.1	255.54	256.00	13	31,124	0.04%
2018/08/30	18	265.33	26.3	264.25	263.50	-8.3	30,395	-0.03%
2018/08/29	5	256.70	39.1	255.62	259.00	-34.1	30,087	-0.11%
2018/08/28	8.7	249.06	41.1	249.21	249.50	-32.4	29,601	-0.11%
2018/08/27	5	245.40	2	245.50	245.00	3	29,510	0.01%
2018/08/24	4.1	244.48	3	245.17	243.50	1.1	29,809	0.00%
2018/08/23	6	243.50	6	244.42	244.50	0	31,180	0.00%
2018/08/22	1	241.50	2	241.50	242.00	-1	31,761	0.00%
2018/08/21	10.2	240.02	10	241.00	241.00	0.2	31,896	0.00%
2018/08/20	2	239.00	0	239.50	239.50	2	31,991	0.01%
2018/08/17	3	239.67	0	0.00	239.50	3	31,983	0.01%
2018/08/16	4	239.25	3	239.00	239.00	1	31,902	0.00%
2018/08/15	2.5	240.51	2	242.75	241.50	0.5	32,029	0.00%
2018/08/14	1	243.99	4.2	243.86	243.50	-3.2	32,095	-0.01%
2018/08/13	22.9	240.85	1.2	241.92	240.50	21.7	32,080	0.07%
2018/08/10	10	245.00	1	246.50	245.00	9	32,252	0.03%
2018/08/09	1	246.50	8.1	247.18	247.00	-7.1	32,450	-0.02%
2018/08/08	7	245.64	32	246.63	247.50	-25	32,444	-0.08%
2018/08/07	16	243.31	2	245.50	241.50	14	32,435	0.04%
2018/08/06	22	245.50	21	244.83	245.50	1	32,428	0.00%
2018/08/03	3	246.67	0	0.00	247.00	3	32,568	0.01%
2018/08/02	3.1	244.34	7.4	244.70	244.50	-4.3	32,607	-0.01%
2018/08/01	1	248.00	8	247.44	248.00	-7	32,821	-0.02%
2018/07/31	1.1	243.12	4	245.50	246.00	-2.9	32,997	-0.01%
2018/07/30	1	245.00	20	245.03	245.50	-19	32,923	-0.06%
2018/07/27	7	243.21	22	244.07	244.50	-15	33,017	-0.05%
2018/07/26	1.2	241.24	1	242.00	241.00	0.2	33,123	0.00%
2018/07/25	0	0.00	6	240.58	240.50	-6	33,250	-0.02%
2018/07/24	31	240.79	3.7	239.73	241.00	27.3	33,366	0.08%
2018/07/23	23	241.72	19.2	241.10	241.00	3.8	33,482	0.01%
2018/07/20	6	235.42	109.1	234.88	237.50	-103.1	33,414	-0.31%	大賣/鉅額交易
2018/07/19	2	226.73	40	226.20	224.50	-38	32,463	-0.12%
2018/07/18	8.1	223.00	3.5	223.29	223.00	4.6	32,412	0.01%
2018/07/17	5	221.50	7	221.71	221.50	-2	32,829	-0.01%
2018/07/16	2	223.50	11	224.50	223.50	-9	34,591	-0.03%
2018/07/13	10	223.05	15.1	223.60	224.50	-5.1	34,853	-0.01%
2018/07/12	1.2	220.59	8	220.69	220.50	-6.8	35,054	-0.02%
2018/07/11	16	218.94	2	219.00	220.00	14	35,369	0.04%
2018/07/10	3.1	223.12	2.2	222.93	222.00	1	35,343	0.00%
2018/07/09	4.9	221.09	28	221.13	221.50	-23.1	35,335	-0.07%
2018/07/06	2	216.75	4	216.13	217.00	-2	34,988	-0.01%
2018/07/05	12.3	214.15	0	0.00	214.50	12.3	34,825	0.04%
2018/07/04	4	216.75	11	216.86	216.00	-7	34,940	-0.02%
2018/07/03	9	214.50	10	216.80	214.50	-1	35,262	0.00%
2018/07/02	13.1	216.00	27	216.41	214.00	-13.9	35,380	-0.04%
2018/06/29	6.5	213.36	12	214.96	216.50	-5.6	35,116	-0.02%
2018/06/28	17.2	211.23	5.2	210.96	212.00	12.1	34,561	0.03%
2018/06/27	15.5	213.32	6	213.50	213.00	9.5	34,197	0.03%
2018/06/26	49.6	214.09	10.1	214.36	214.50	39.6	34,118	0.12%
2018/06/25	54.3	219.16	4	218.13	218.00	50.3	33,893	0.15%
2018/06/22	3.5	226.26	9	226.11	227.50	-5.6	33,591	-0.02%
2018/06/21	2	226.00	4	227.00	226.50	-2	33,470	-0.01%
2018/06/20	10.5	224.56	4	226.75	226.00	6.5	33,799	0.02%
2018/06/19	22.1	224.64	3	225.00	225.00	19.1	33,570	0.06%
2018/06/15	13	225.05	9	227.22	231.00	4	33,033	0.01%
2018/06/14	18	227.94	1	226.50	226.50	17	32,572	0.05%
2018/06/13	0	0.00	25	231.20	232.00	-25	32,313	-0.08%
2018/06/12	3	224.50	1	229.00	229.00	2	32,759	0.01%
2018/06/11	4.6	225.95	5.1	225.62	226.00	-0.5	32,578	0.00%
2018/06/08	15.1	226.74	3.1	226.86	227.00	12	32,607	0.04%
2018/06/07	3.1	230.02	10	230.60	230.00	-7	32,765	-0.02%
2018/06/06	11.1	228.47	5	229.80	230.00	6.1	32,750	0.02%
2018/06/05	3	229.00	8	229.25	229.00	-5	32,574	-0.02%
2018/06/04	3	227.85	19	228.47	229.00	-16	32,455	-0.05%
2018/06/01	9	224.61	10.2	224.02	224.00	-1.2	32,440	0.00%
2018/05/31	16.1	223.01	12	222.50	224.00	4.1	32,409	0.01%
2018/05/30	40.2	221.28	3	222.17	221.00	37.2	31,255	0.12%
2018/05/29	2.1	224.10	0.1	226.00	225.00	2	31,011	0.01%
2018/05/28	2.3	228.22	0.9	228.00	227.00	1.4	31,243	0.00%
2018/05/25	0.3	229.00	4	229.13	228.50	-3.7	31,628	-0.01%
2018/05/24	0	229.00	0	0.00	229.00	0	31,951	0.00%
2018/05/22	4	230.87	25	232.64	229.00	-21	32,384	-0.06%
2018/05/21	3.1	228.02	3	229.00	229.00	0.1	33,201	0.00%
2018/05/18	7.3	224.78	0	0.00	223.50	7.3	33,520	0.02%
2018/05/17	30.1	228.90	2	227.75	226.50	28.1	34,144	0.08%
2018/05/16	1	230.00	0	0.00	230.50	1	34,198	0.00%
2018/05/15	3.1	230.34	0	0.00	230.50	3.1	35,284	0.01%
2018/05/14	3	233.17	5.4	233.65	233.00	-2.4	36,592	-0.01%
2018/05/11	2.1	231.37	26	232.67	233.00	-23.9	36,958	-0.06%
2018/05/10	2.1	230.48	1	231.00	229.50	1.1	36,874	0.00%
2018/05/09	3.2	229.84	6	230.42	229.50	-2.8	36,923	-0.01%
2018/05/08	2.1	226.56	13	225.96	228.00	-10.9	37,064	-0.03%
2018/05/07	4	223.27	3	223.67	223.50	1	37,006	0.00%
2018/05/04	11.5	221.88	1.3	221.62	223.00	10.1	37,110	0.03%
2018/05/03	7.1	220.58	40	220.25	220.50	-32.9	37,294	-0.09%
2018/05/02	37.2	224.81	1	225.00	223.00	36.2	37,478	0.10%
2018/04/30	1.1	227.05	23.1	225.14	227.00	-21.9	37,532	-0.06%
2018/04/27	25	221.64	6	222.67	223.50	19	37,613	0.05%
2018/04/26	35.6	222.79	22	223.36	222.00	13.6	37,760	0.04%
2018/04/25	12	225.25	8.1	225.57	225.00	3.9	37,796	0.01%
2018/04/24	16	226.59	6	226.33	227.00	10	37,849	0.03%
2018/04/23	49	226.32	28	226.41	226.50	21	37,800	0.06%
2018/04/20	96.2	229.87	9	229.61	229.00	87.2	36,980	0.24%
2018/04/19	4.2	243.08	9	243.17	244.50	-4.8	35,299	-0.01%
2018/04/18	7	239.79	2	240.50	238.00	5	35,126	0.01%
2018/04/17	20.1	239.25	1.3	240.00	238.00	18.8	34,926	0.05%
2018/04/16	5.1	242.72	4.1	243.05	243.50	0.9	34,607	0.00%
2018/04/13	0	0.00	2	244.75	244.50	-2	34,619	-0.01%
2018/04/12	6.1	245.42	1	248.50	245.00	5.1	34,627	0.01%
2018/04/11	5	247.80	0	0.00	248.00	5	34,661	0.01%
2018/04/10	3	244.19	3	248.17	245.50	0	34,785	0.00%
2018/04/09	3.4	245.55	1	246.00	245.00	2.4	34,854	0.01%
2018/04/03	4	243.01	1	243.00	244.00	3	34,577	0.01%
2018/04/02	1.5	247.00	5	248.10	246.50	-3.5	34,396	-0.01%
2018/03/31	0	0.00	1	247.50	247.50	-1	34,507	0.00%
2018/03/30	2	247.50	16.1	248.81	246.00	-14	34,655	-0.04%
2018/03/29	11	243.23	3	243.83	244.00	8	34,601	0.02%
2018/03/28	5.1	246.12	2	245.50	245.00	3.1	34,075	0.01%
2018/03/27	0	250.50	9.1	248.63	251.00	-9.1	33,899	-0.03%
2018/03/26	9	242.56	0	0.00	243.50	9	33,692	0.03%
2018/03/23	15.1	245.04	2.1	245.07	245.00	13	33,514	0.04%
2018/03/22	5.2	250.06	1	251.00	251.50	4.2	33,070	0.01%
2018/03/21	4.1	252.50	0	0.00	252.50	4.1	32,862	0.01%
2018/03/20	2.1	252.06	0	0.00	253.00	2.1	33,090	0.01%
2018/03/19	4.2	252.49	3	255.00	255.00	1.2	33,013	0.00%
2018/03/16	17.1	251.19	8	252.38	255.00	9.1	32,954	0.03%
2018/03/15	2.1	255.97	0	0.00	255.00	2.1	32,269	0.01%
2018/03/14	0.1	256.50	0	0.00	257.00	0.1	32,291	0.00%
2018/03/13	1	257.50	14	257.32	259.00	-13	32,532	-0.04%
2018/03/12	0	253.50	6	253.67	254.00	-6	32,664	-0.02%
2018/03/09	6	249.42	5	250.20	250.50	1	32,824	0.00%
2018/03/08	1.2	250.79	2	251.24	249.50	-0.8	32,997	0.00%
2018/03/07	3.2	247.34	2	247.50	247.00	1.2	33,036	0.00%
2018/03/06	2.7	247.35	19	248.16	250.00	-16.3	33,170	-0.05%
2018/03/05	0.7	242.00	2	242.00	241.50	-1.4	34,461	0.00%
2018/03/02	10.1	239.71	2	239.50	240.00	8.1	34,446	0.02%
2018/03/01	3.1	243.57	1.2	243.73	243.00	2	34,659	0.01%
2018/02/27	0	247.00	0	0.00	246.00	0	34,534	0.00%
2018/02/26	4	246.50	1.1	247.00	246.50	2.9	34,040	0.01%
2018/02/23	4	242.25	6	243.58	245.00	-2	33,597	-0.01%
2018/02/22	6.1	240.84	3.2	241.97	239.50	2.9	33,593	0.01%
2018/02/21	2.4	243.09	5	243.30	242.50	-2.6	33,281	-0.01%
2018/02/12	2.1	236.57	3	236.67	236.50	-0.9	32,361	0.00%
2018/02/09	16.1	231.24	3	230.50	232.50	13.1	32,079	0.04%
2018/02/08	5.2	238.94	2	240.25	238.50	3.2	31,259	0.01%
2018/02/07	19	242.47	6	241.83	240.00	13	31,221	0.04%
2018/02/06	60.2	239.67	11.2	238.58	239.00	49	30,169	0.16%
2018/02/05	11	252.13	3	252.52	253.00	7.9	28,665	0.03%
2018/02/02	2.1	257.07	1	258.00	259.50	1.1	28,141	0.00%
2018/02/01	0.1	259.50	9	260.61	259.50	-8.9	28,051	-0.03%
2018/01/31	3.1	254.84	4	257.38	255.00	-0.9	27,779	0.00%
2018/01/30	7.1	254.85	3.2	253.07	253.00	4	27,379	0.01%
2018/01/29	9	257.01	3.1	258.83	258.50	6	27,115	0.02%
2018/01/26	6.2	255.52	10	255.35	255.00	-3.8	26,890	-0.01%
2018/01/25	10	259.65	3.4	260.21	258.00	6.6	26,495	0.02%
2018/01/24	16.2	258.46	13.1	258.42	258.00	3.2	26,090	0.01%
2018/01/23	1.6	265.00	10.1	263.91	266.00	-8.5	25,771	-0.03%
2018/01/22	2.3	259.64	7.1	261.07	261.50	-4.8	25,676	-0.02%
2018/01/19	2.7	254.00	26.1	253.23	255.50	-23.4	25,252	-0.09%
2018/01/18	7.4	248.21	52	246.77	248.50	-44.6	24,628	-0.18%
2018/01/17	0.9	241.50	10	242.00	242.00	-9.1	24,080	-0.04%
2018/01/16	0	240.00	2	240.50	240.50	-2	23,694	-0.01%
2018/01/15	1.1	238.11	1	239.49	240.00	0.1	23,596	0.00%
2018/01/12	1	236.01	0	0.00	237.00	1	23,548	0.00%
2018/01/11	5.6	233.74	12	234.00	235.00	-6.5	23,580	-0.03%
2018/01/10	4.1	237.95	6.1	237.89	236.50	-2	23,554	-0.01%
2018/01/09	0.1	240.50	0	0.00	242.00	0.1	23,454	0.00%
2018/01/08	2	241.99	5	241.60	242.00	-3	23,468	-0.01%
2018/01/05	0.2	239.00	2.3	239.65	240.00	-2.1	23,517	-0.01%
2018/01/04	4	238.13	7.7	238.50	239.50	-3.7	23,848	-0.02%
2018/01/03	4.1	236.50	2	236.75	237.00	2.1	24,422	0.01%
2018/01/02	4.5	232.44	5	232.00	232.50	-0.5	24,194	0.00%