台積電 (2330)-元大-府城券商分點個股進出

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
804
漲跌
--
漲幅
0.00%
成交量
43,548張
產業
上市半導體類股
9573人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－元大-府城券商分點個股進出

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

元大-府城券商分點個股進出
元大-府城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
2024/04/18	141.2	794.09	63.3	807.84	804.00	78	43,123	0.18%	大買/
2024/04/17	6.8	799.45	45.2	799.73	804.00	-38.4	42,797	-0.09%
2024/04/16	202.5	796.66	3.8	788.47	788.00	198.6	42,440	0.47%	大買/鉅額交易
2024/04/15	28.4	805.05	1.4	807.96	806.00	27	41,990	0.06%
2024/04/12	3.9	822.51	4.4	822.83	818.00	-0.4	41,638	0.00%
2024/04/11	2.2	815.51	3.1	817.70	820.00	-0.8	41,415	0.00%
2024/04/10	6	814.24	5	816.12	815.00	1.1	41,251	0.00%
2024/04/09	3.8	812.93	37.5	807.67	819.00	-33.7	41,412	-0.08%
2024/04/08	0.2	786.36	17.2	789.50	783.00	-17	40,900	-0.04%
2024/04/03	13.2	780.92	3.1	784.81	780.00	10	40,670	0.02%
2024/04/02	1.1	786.28	77.8	785.89	790.00	-76.6	40,580	-0.19%
2024/04/01	67.4	770.91	20	782.99	770.00	47.3	40,503	0.12%
2024/03/29	1.3	774.32	0.6	778.10	779.00	0.7	40,421	0.00%
2024/03/28	21.7	770.10	2.3	773.23	769.00	19.5	40,274	0.05%
2024/03/27	0.1	782.13	1.2	782.00	779.00	-1.1	40,132	0.00%
2024/03/26	1.6	783.56	36.4	788.91	782.00	-34.8	40,235	-0.09%
2024/03/25	0.3	782.26	1.3	784.70	780.00	-1	40,186	0.00%
2024/03/22	1.5	783.94	11.4	787.78	785.00	-10	40,326	-0.02%
2024/03/21	0.2	779.06	79.1	777.68	784.00	-79	40,250	-0.20%
2024/03/20	102.5	761.48	1.4	756.50	758.00	101.1	40,390	0.25%	大買/鉅額交易
2024/03/19	3	759.25	0.1	761.00	762.00	2.9	40,358	0.01%
2024/03/18	1.4	758.74	3.9	759.65	764.00	-2.5	40,239	-0.01%
2024/03/15	33.8	761.85	0.1	772.72	753.00	33.7	40,003	0.08%
2024/03/14	2.2	777.32	1.2	779.95	784.00	1	39,238	0.00%
2024/03/13	13.6	783.88	17.9	779.00	779.00	-4.3	39,097	-0.01%
2024/03/12	9.2	761.43	4.9	763.53	770.00	4.3	38,832	0.01%
2024/03/11	16.4	768.79	3.7	768.76	766.00	12.7	38,223	0.03%
2024/03/08	9	787.30	13.5	784.84	784.00	-4.4	37,515	-0.01%
2024/03/07	15	760.60	27.7	760.12	760.00	-12.7	36,513	-0.03%
2024/03/06	17.5	721.10	17.1	735.51	735.00	0.4	35,786	0.00%
2024/03/05	7.5	730.77	27.6	734.19	730.00	-20.1	35,845	-0.06%
2024/03/04	4.6	714.20	328.1	718.04	725.00	-323.5	35,187	-0.92%	大賣/鉅額交易
2024/03/01	100.4	688.51	3.3	690.01	689.00	97.1	34,147	0.28%
2024/02/29	34	689.13	31.8	690.10	690.00	2.2	34,066	0.01%
2024/02/27	121.4	692.32	1.6	698.17	698.00	119.8	33,328	0.36%	大買/鉅額交易
2024/02/26	20.2	695.52	4.5	698.18	698.00	15.8	33,020	0.05%
2024/02/23	14.7	699.91	37.6	700.92	697.00	-23	32,906	-0.07%
2024/02/22	0.6	689.89	85.5	694.60	692.00	-84.8	32,731	-0.26%
2024/02/21	6.7	679.21	2.1	679.80	681.00	4.6	32,546	0.01%
2024/02/20	0.7	681.11	31.9	685.92	687.00	-31.2	32,404	-0.10%
2024/02/19	42.7	674.38	4.6	679.09	678.00	38.1	32,373	0.12%
2024/02/16	9.5	688.43	39.2	685.92	683.00	-29.8	32,637	-0.09%
2024/02/15	7.1	701.25	128.5	702.63	697.00	-121.4	32,260	-0.38%	大賣/鉅額交易
2024/02/05	7.3	642.63	158.4	644.41	646.00	-151	31,111	-0.49%	大賣/鉅額交易
2024/02/02	3.2	631.64	39.2	633.63	635.00	-36	30,594	-0.12%
2024/02/01	154.8	623.43	6.3	620.27	628.00	148.4	30,374	0.49%	大買/鉅額交易
2024/01/31	106	629.45	2.2	633.37	628.00	103.7	29,881	0.35%	大買/鉅額交易
2024/01/30	0.4	644.57	2.4	645.94	642.00	-2	29,440	-0.01%
2024/01/29	0.2	645.00	25.4	647.41	648.00	-25.2	29,324	-0.09%
2024/01/26	0.3	642.86	65.4	644.65	644.00	-65.1	29,119	-0.22%
2024/01/25	3.3	638.06	161.7	636.98	642.00	-158.4	28,924	-0.55%	大賣/鉅額交易
2024/01/24	0	627.78	1.9	627.48	627.00	-1.8	28,285	-0.01%
2024/01/23	0.4	625.73	5.3	626.19	628.00	-4.9	28,269	-0.02%
2024/01/22	4	626.74	15	631.27	626.00	-11	27,943	-0.04%
2024/01/19	2.4	621.29	123.5	622.40	626.00	-121.1	27,121	-0.45%	大賣/鉅額交易
2024/01/18	0	588.50	5.8	588.02	588.00	-5.7	24,908	-0.02%
2024/01/17	1.4	579.57	1.4	580.95	581.00	0.1	24,732	0.00%
2024/01/16	2	580.00	0.3	584.23	580.00	1.7	24,272	0.01%
2024/01/15	1.2	587.16	20.8	589.88	586.00	-19.7	24,197	-0.08%
2024/01/12	1.1	585.86	0.1	584.05	584.00	1	24,611	0.00%
2024/01/11	1.1	587.85	6.7	587.80	586.00	-5.6	24,717	-0.02%
2024/01/10	0.1	581.98	0.3	584.80	584.00	-0.2	24,757	0.00%
2024/01/09	0	585.00	47.4	587.66	586.00	-47.4	24,846	-0.19%
2024/01/08	0	583.83	2.5	582.80	583.00	-2.4	24,802	-0.01%
2024/01/05	57.6	574.88	1.1	576.00	576.00	56.6	25,025	0.23%
2024/01/04	2.2	578.56	3.1	579.65	580.00	-0.8	25,291	0.00%
2024/01/03	66.7	577.77	2.1	581.95	578.00	64.6	25,813	0.25%
2024/01/02	1.2	590.17	2.3	589.33	593.00	-1.1	25,450	0.00%
2023/12/29	0	592.00	1.8	591.77	593.00	-1.7	25,432	-0.01%
2023/12/28	0.1	591.00	36	592.44	593.00	-35.9	25,597	-0.14%
2023/12/27	3.2	588.30	44.9	589.22	592.00	-41.7	25,414	-0.16%
2023/12/26	1.2	585.72	12.7	585.65	586.00	-11.5	25,282	-0.05%
2023/12/25	0.1	581.55	1.9	582.17	581.00	-1.8	25,343	-0.01%
2023/12/22	0	579.67	4.6	580.67	582.00	-4.6	25,464	-0.02%
2023/12/21	4	576.83	0.2	577.00	577.00	3.8	25,591	0.01%
2023/12/20	2.2	584.54	21.4	586.87	585.00	-19.2	25,461	-0.08%
2023/12/19	0	584.00	29.7	586.85	585.00	-29.7	25,310	-0.12%
2023/12/18	1.1	579.03	13.2	584.86	585.00	-12.2	25,370	-0.05%
2023/12/15	0.2	583.97	59.2	585.47	585.00	-59	25,345	-0.23%
2023/12/14	0.6	578.98	56.5	581.15	582.00	-55.9	24,755	-0.23%
2023/12/13	5.6	576.82	1.5	578.00	577.00	4.1	24,710	0.02%
2023/12/12	0.4	578.00	2.4	578.53	578.00	-2	25,035	-0.01%
2023/12/11	0.4	572.84	31.2	572.99	574.00	-30.8	24,831	-0.12%
2023/12/08	0	574.82	1.6	575.35	570.00	-1.6	24,645	-0.01%
2023/12/07	2.4	567.65	0.3	569.57	566.00	2.1	24,353	0.01%
2023/12/06	1.1	573.67	1	571.03	570.00	0.1	24,250	0.00%
2023/12/05	71.1	568.64	10.2	568.22	570.00	60.9	24,146	0.25%
2023/12/04	2.3	574.04	0.6	574.00	574.00	1.7	24,120	0.01%
2023/12/01	0	575.17	1.4	578.42	579.00	-1.4	23,907	-0.01%
2023/11/30	3.2	572.41	6	573.01	577.00	-2.8	23,643	-0.01%
2023/11/29	0.2	572.80	1.3	574.00	574.00	-1.1	23,015	0.00%
2023/11/28	23.2	565.50	22.2	574.79	575.00	1	22,828	0.00%
2023/11/27	64.7	570.97	0	0.00	568.00	64.7	23,063	0.28%
2023/11/24	1.5	574.61	0.2	575.00	575.00	1.4	23,006	0.01%
2023/11/23	20.1	574.01	0.3	575.57	578.00	19.8	23,014	0.09%
2023/11/22	38	575.74	0.1	578.00	577.00	37.9	22,923	0.17%
2023/11/21	0.3	583.32	21.3	584.00	585.00	-21	22,959	-0.09%
2023/11/20	11.2	575.29	0.8	576.26	577.00	10.5	22,748	0.05%
2023/11/17	0.2	580.21	2.9	581.96	580.00	-2.7	22,725	-0.01%
2023/11/16	3.3	579.09	85.9	582.61	583.00	-82.6	22,602	-0.37%
2023/11/15	1.3	579.05	176	582.58	581.00	-174.7	22,408	-0.78%	大賣/鉅額交易
2023/11/14	0.2	572.35	9.2	573.85	572.00	-9.1	21,864	-0.04%
2023/11/13	4.7	572.46	70.9	576.39	571.00	-66.3	21,885	-0.30%
2023/11/10	0.2	554.91	2	556.50	557.00	-1.8	21,625	-0.01%
2023/11/09	0.4	553.13	8.4	555.81	557.00	-8	21,644	-0.04%
2023/11/08	0	554.29	3.2	555.44	556.00	-3.2	21,773	-0.01%
2023/11/07	1.2	554.61	8.3	554.32	555.00	-7	21,811	-0.03%
2023/11/06	0.2	554.91	11.4	554.95	550.00	-11.3	21,863	-0.05%
2023/11/03	0.2	547.15	78.4	547.87	549.00	-78.3	21,616	-0.36%
2023/11/02	1	536.00	56.1	542.81	547.00	-55.1	21,676	-0.25%
2023/11/01	4.2	530.02	2.1	531.50	528.00	2.2	21,426	0.01%
2023/10/31	8.7	528.36	0.3	529.55	529.00	8.4	21,637	0.04%
2023/10/30	5.3	529.71	0.2	533.00	532.00	5	21,635	0.02%
2023/10/27	5.2	532.64	0.5	534.17	533.00	4.7	21,549	0.02%
2023/10/26	123.8	530.50	0.1	533.93	531.00	123.7	21,691	0.57%	大買/鉅額交易
2023/10/25	0.1	547.12	0	549.20	544.00	0.1	21,530	0.00%
2023/10/24	10.3	541.11	1.1	543.02	544.00	9.2	21,458	0.04%
2023/10/23	65.3	545.19	0.3	545.00	544.00	65	21,430	0.30%
2023/10/20	2.2	550.55	65.2	550.79	556.00	-63	21,377	-0.29%
2023/10/19	0.2	546.00	0.5	545.90	546.00	-0.3	21,032	0.00%
2023/10/18	51.4	544.42	0.1	545.29	540.00	51.4	21,428	0.24%
2023/10/17	0	549.00	11.2	550.68	551.00	-11.2	21,240	-0.05%
2023/10/16	1.4	544.81	1.6	543.68	545.00	-0.2	21,309	0.00%
2023/10/13	0.5	550.83	24.6	552.90	553.00	-24.1	21,326	-0.11%
2023/10/12	0.4	548.13	84.8	547.57	550.00	-84.4	21,037	-0.40%
2023/10/11	0.1	542.00	84.2	542.76	544.00	-84.1	20,854	-0.40%
2023/10/06	2.2	531.89	4	530.50	532.00	-1.8	20,500	-0.01%
2023/10/05	0.1	526.42	38.8	527.60	528.00	-38.7	20,505	-0.19%
2023/10/04	4.3	520.27	0	523.00	520.00	4.2	20,386	0.02%
2023/10/03	1.6	528.94	11	532.82	529.00	-9.4	20,221	-0.05%
2023/10/02	0	530.43	44	532.45	533.00	-44	20,293	-0.22%
2023/09/28	0.8	522.39	0.2	524.55	523.00	0.6	20,345	0.00%
2023/09/27	61.7	516.69	20	520.20	522.00	41.7	20,265	0.21%
2023/09/26	63.8	520.03	0	520.67	519.00	63.7	20,271	0.31%
2023/09/25	3.9	525.61	2	525.02	525.00	1.9	20,079	0.01%
2023/09/22	42.5	522.63	4	524.00	522.00	38.5	20,171	0.19%
2023/09/21	62.5	528.52	0.1	528.72	527.00	62.3	19,970	0.31%
2023/09/20	53.1	535.64	7	536.00	535.00	46	19,742	0.23%
2023/09/19	44.6	539.19	0	541.00	538.00	44.6	19,690	0.23%
2023/09/18	15.3	543.06	1.2	542.81	540.00	14.1	19,827	0.07%
2023/09/15	0.1	549.87	12.7	556.28	558.00	-12.6	19,578	-0.06%
2023/09/14	1.2	544.55	30.2	545.55	550.00	-29	19,139	-0.15%
2023/09/13	1.3	542.27	1.2	546.54	541.00	0.1	19,092	0.00%
2023/09/12	2.4	539.53	1.1	540.09	544.00	1.3	19,458	0.01%
2023/09/11	2.7	537.58	0.4	538.48	536.00	2.3	19,647	0.01%
2023/09/08	29.1	535.82	0	539.17	539.00	29.1	19,796	0.15%
2023/09/07	60	544.81	0.1	546.00	542.00	59.9	20,476	0.29%
2023/09/06	0.1	553.41	11.1	555.62	550.00	-11	20,571	-0.05%
2023/09/05	0.3	552.76	0	552.00	552.00	0.3	20,653	0.00%
2023/09/04	0.2	553.95	2.2	554.77	557.00	-2	20,834	-0.01%
2023/09/01	0.3	550.07	0	551.00	548.00	0.3	21,135	0.00%
2023/08/31	33.4	550.01	1	550.00	549.00	32.4	21,244	0.15%
2023/08/30	0.4	557.86	23.1	558.47	555.00	-22.8	20,850	-0.11%
2023/08/29	0	549.82	1.2	547.36	552.00	-1.2	21,101	-0.01%
2023/08/28	0.7	550.36	1.1	551.89	549.00	-0.4	21,334	0.00%
2023/08/25	51.9	547.04	0	0.00	546.00	51.9	22,536	0.23%
2023/08/24	1.3	560.50	172.9	562.26	564.00	-171.6	22,803	-0.75%	大賣/鉅額交易
2023/08/23	0.2	550.13	16.5	550.81	552.00	-16.2	23,325	-0.07%
2023/08/22	0.1	540.94	0.4	541.13	541.00	-0.3	24,576	0.00%
2023/08/21	1.7	537.08	3.2	537.51	537.00	-1.5	25,396	-0.01%
2023/08/18	4.2	541.04	3	540.34	539.00	1.2	25,437	0.00%
2023/08/17	3	540.69	4.1	541.99	544.00	-1.1	25,471	0.00%
2023/08/16	7.6	538.88	1.1	540.11	542.00	6.5	25,376	0.03%
2023/08/15	2.3	542.17	14.1	541.44	542.00	-11.8	25,440	-0.05%
2023/08/14	147.7	539.07	0	540.75	541.00	147.7	25,923	0.57%	大買/鉅額交易
2023/08/11	2.2	548.42	0.1	552.86	546.00	2.2	26,265	0.01%
2023/08/10	3.4	551.40	1	552.00	551.00	2.4	26,324	0.01%
2023/08/09	30.2	550.03	1.1	554.57	554.00	29.1	26,248	0.11%
2023/08/08	7	552.99	1.7	552.60	552.00	5.3	26,315	0.02%
2023/08/07	1	558.04	3.1	559.39	558.00	-2.1	26,222	-0.01%
2023/08/04	70	554.11	0.8	555.08	554.00	69.2	26,296	0.26%
2023/08/02	5.5	560.73	7.5	561.28	561.00	-2	26,129	-0.01%
2023/08/01	0.6	566.82	4	566.50	567.00	-3.4	25,890	-0.01%
2023/07/31	15.4	562.01	4.2	570.89	565.00	11.2	25,744	0.04%
2023/07/28	3.4	569.61	24.1	572.24	567.00	-20.7	25,560	-0.08%
2023/07/27	1.3	567.27	0.6	568.17	569.00	0.7	25,440	0.00%
2023/07/26	1.4	565.20	0.2	566.93	566.00	1.2	25,492	0.00%
2023/07/25	0.2	566.98	3.7	566.50	569.00	-3.4	25,684	-0.01%
2023/07/24	5.2	558.95	0.2	559.39	558.00	5	25,850	0.02%
2023/07/21	111.3	559.27	1.1	559.21	560.00	110.3	25,950	0.42%	大買/鉅額交易
2023/07/20	34	579.12	0.2	580.99	579.00	33.8	25,786	0.13%
2023/07/19	4.3	579.34	10.1	584.98	581.00	-5.8	25,816	-0.02%
2023/07/18	3.6	583.38	0.4	584.77	581.00	3.2	25,858	0.01%
2023/07/17	1.1	587.10	0.5	588.06	591.00	0.6	25,796	0.00%
2023/07/14	2.2	588.97	12.9	589.06	591.00	-10.7	25,918	-0.04%
2023/07/13	1.5	585.94	65.5	588.38	585.00	-64	25,786	-0.25%
2023/07/12	4.1	574.02	12.1	577.67	578.00	-8	25,606	-0.03%
2023/07/11	0.1	572.79	12.4	576.09	577.00	-12.3	25,648	-0.05%
2023/07/10	1.1	568.92	1.2	565.53	565.00	-0.1	25,775	0.00%
2023/07/07	39.4	564.92	5.2	567.03	565.00	34.2	25,865	0.13%
2023/07/06	62.1	568.14	1.1	567.32	565.00	61.1	25,930	0.24%
2023/07/05	0.5	581.93	3.2	580.71	582.00	-2.7	25,578	-0.01%
2023/07/04	5.2	581.07	3.1	583.91	585.00	2.1	25,472	0.01%
2023/07/03	2.3	577.98	1.1	578.90	579.00	1.2	25,609	0.00%
2023/06/30	5.2	569.82	1.3	573.09	576.00	3.8	25,755	0.01%
2023/06/29	1.3	574.31	6.5	578.31	573.00	-5.3	25,697	-0.02%
2023/06/28	0.1	572.99	0.3	575.72	574.00	-0.2	25,703	0.00%
2023/06/27	1.3	573.80	0.4	573.64	572.00	0.9	25,687	0.00%
2023/06/26	3.3	575.93	1.1	575.05	574.00	2.3	25,597	0.01%
2023/06/21	6.4	579.52	0.4	580.94	581.00	6	25,510	0.02%
2023/06/20	1.3	580.41	0.7	582.53	583.00	0.6	25,594	0.00%
2023/06/19	5.6	583.78	0.1	583.40	583.00	5.5	26,029	0.02%
2023/06/16	1.8	584.85	3.7	586.25	589.00	-1.9	26,095	-0.01%
2023/06/15	4.4	589.20	8.3	589.23	591.00	-3.9	25,657	-0.02%
2023/06/14	7.4	588.17	8.4	588.74	590.00	-1	25,753	0.00%
2023/06/13	2.4	590.75	188.7	592.66	593.00	-186.3	25,726	-0.72%	大賣/鉅額交易
2023/06/12	0.1	572.29	20.5	573.21	574.00	-20.4	25,178	-0.08%
2023/06/09	1.2	564.02	2.6	564.02	565.00	-1.4	25,079	-0.01%
2023/06/08	4.7	561.36	0.3	563.67	559.00	4.4	25,120	0.02%
2023/06/07	1.1	561.24	9.1	565.44	568.00	-8	25,136	-0.03%
2023/06/06	3.4	558.29	4.4	559.75	560.00	-1	25,036	0.00%
2023/06/05	2.1	556.02	0.1	557.00	555.00	2	25,107	0.01%
2023/06/02	1.3	557.76	30.7	561.71	562.00	-29.5	25,241	-0.12%
2023/06/01	27.7	550.43	3.3	551.53	551.00	24.4	25,103	0.10%
2023/05/31	13.5	554.80	4.7	557.46	558.00	8.8	25,083	0.04%
2023/05/30	0.1	564.60	7	565.57	566.00	-6.9	24,007	-0.03%
2023/05/29	7.1	566.83	114.3	571.79	568.00	-107.1	23,997	-0.45%	大賣/鉅額交易
2023/05/26	1.8	564.01	194.4	566.13	566.00	-192.6	23,782	-0.81%	大賣/鉅額交易
2023/05/25	0.1	540.29	162.9	541.93	543.00	-162.8	22,609	-0.72%	大賣/鉅額交易
2023/05/24	1.6	524.93	5.3	525.94	525.00	-3.8	21,955	-0.02%
2023/05/23	1.2	527.10	1.1	527.93	530.00	0.1	21,862	0.00%
2023/05/22	0.3	529.03	5.6	531.03	531.00	-5.3	21,870	-0.02%
2023/05/19	2.3	530.06	192.5	534.80	532.00	-190.2	22,050	-0.86%	大賣/鉅額交易
2023/05/18	4	528.50	98.3	532.62	530.00	-94.2	22,015	-0.43%
2023/05/17	1	519.00	34.6	517.43	519.00	-33.6	22,326	-0.15%
2023/05/16	1.2	504.49	8.2	505.15	505.00	-7	22,000	-0.03%
2023/05/15	1.4	496.75	0	497.88	495.50	1.3	22,027	0.01%
2023/05/12	1.7	500.08	0.1	500.00	496.00	1.6	22,278	0.01%
2023/05/11	1.7	500.08	0.1	500.00	499.00	1.6	22,285	0.01%
2023/05/10	3.2	502.50	0.6	505.20	503.00	2.7	22,646	0.01%
2023/05/09	0.3	506.98	11.5	507.94	510.00	-11.2	22,723	-0.05%
2023/05/08	0.2	503.83	1.4	505.44	504.00	-1.2	22,966	-0.01%
2023/05/05	0.2	500.01	0.1	499.50	500.00	0.2	23,305	0.00%
2023/05/04	1.1	498.09	0	0.00	498.00	1.1	23,897	0.00%
2023/05/03	1.9	497.13	0.1	498.25	496.00	1.8	24,239	0.01%
2023/05/02	1.5	500.15	2.2	500.48	501.00	-0.7	25,256	0.00%
2023/04/28	1.5	500.51	3.4	499.46	502.00	-1.9	27,073	-0.01%
2023/04/27	19.2	491.30	11.1	490.02	493.50	8.2	27,121	0.03%
2023/04/26	15.1	496.11	0.4	493.50	491.50	14.8	27,201	0.05%
2023/04/25	36.8	500.88	18.7	500.58	498.00	18	27,974	0.06%
2023/04/24	22.9	505.25	0.3	507.98	507.00	22.5	27,708	0.08%
2023/04/21	1.3	514.68	5.7	517.66	511.00	-4.4	27,776	-0.02%
2023/04/20	7.1	514.28	1.5	513.07	513.00	5.6	27,903	0.02%
2023/04/19	33.2	510.07	0.5	514.15	510.00	32.7	28,393	0.12%
2023/04/18	0.2	516.24	0.2	516.78	515.00	0	28,390	0.00%
2023/04/17	0.4	516.17	2.1	515.98	520.00	-1.6	28,529	-0.01%
2023/04/14	2.3	515.99	4.4	517.05	516.00	-2.2	28,605	-0.01%
2023/04/13	196.8	514.18	10.3	514.94	510.00	186.5	28,552	0.65%	大買/鉅額交易
2023/04/12	94.2	518.57	2.1	519.04	520.00	92.2	28,488	0.32%
2023/04/11	3.6	524.50	8	524.00	524.00	-4.5	28,475	-0.02%
2023/04/10	2.2	530.82	0.3	531.57	529.00	2	28,640	0.01%
2023/04/07	1.1	530.00	1.2	531.00	531.00	-0.1	28,687	0.00%
2023/04/06	2	528.99	0.1	528.00	530.00	2	28,691	0.01%
2023/03/31	2.1	532.58	12.6	537.06	533.00	-10.5	28,682	-0.04%
2023/03/30	0.1	534.00	0.5	534.20	535.00	-0.4	28,524	0.00%
2023/03/29	0	527.55	2.6	529.26	530.00	-2.6	28,807	-0.01%
2023/03/28	4.3	525.48	2.6	525.40	525.00	1.7	29,037	0.01%
2023/03/27	0.5	533.01	4.3	532.95	531.00	-3.8	29,101	-0.01%
2023/03/24	13.6	536.48	15.6	538.59	539.00	-2	29,626	-0.01%
2023/03/23	3.7	534.63	117.9	533.41	538.00	-114.2	29,664	-0.38%	大賣/鉅額交易
2023/03/22	2	529.99	217.2	528.40	533.00	-215.2	29,729	-0.72%	大賣/鉅額交易
2023/03/21	3.4	513.98	11.5	515.93	517.00	-8.1	29,578	-0.03%
2023/03/20	7.5	512.15	0.5	513.93	512.00	7.1	29,623	0.02%
2023/03/17	0.6	514.31	9.2	516.21	518.00	-8.6	29,857	-0.03%
2023/03/16	9.1	506.37	0.3	508.46	505.00	8.9	29,759	0.03%
2023/03/15	1.1	512.99	2.5	513.18	511.00	-1.3	30,002	0.00%
2023/03/14	3.4	511.36	10	514.00	510.00	-6.6	30,291	-0.02%
2023/03/13	60.7	510.51	2.4	514.70	516.00	58.2	30,423	0.19%
2023/03/10	28.7	512.32	2.1	513.50	513.00	26.6	30,537	0.09%
2023/03/09	2.3	525.03	3.2	523.99	522.00	-0.9	30,832	0.00%
2023/03/08	2.5	520.00	2.1	520.49	521.00	0.4	31,424	0.00%
2023/03/07	2.4	523.79	35.2	524.45	524.00	-32.9	31,652	-0.10%
2023/03/06	0.3	521.03	14.1	519.84	521.00	-13.8	31,886	-0.04%
2023/03/03	10.6	518.17	24.4	524.03	516.00	-13.8	32,186	-0.04%
2023/03/02	2.3	518.10	2	518.50	519.00	0.3	32,254	0.00%
2023/03/01	38.2	505.10	35.2	519.74	522.00	3	32,536	0.01%
2023/02/24	4.4	517.88	13.3	523.00	511.00	-8.9	32,498	-0.03%
2023/02/23	2.3	515.04	9.3	517.72	518.00	-7	32,298	-0.02%
2023/02/22	65.3	506.20	5.6	507.29	507.00	59.7	32,473	0.18%
2023/02/21	15.8	513.54	0.2	515.98	516.00	15.6	32,815	0.05%
2023/02/20	64.3	513.14	1	512.18	517.00	63.3	34,018	0.19%
2023/02/17	244.3	520.69	0.5	518.00	518.00	243.8	35,571	0.69%	大買/鉅額交易
2023/02/16	17.1	526.02	13.5	528.45	528.00	3.6	36,136	0.01%
2023/02/15	53.4	525.15	31.1	528.20	525.00	22.3	36,969	0.06%
2023/02/14	1	544.97	50.6	545.09	545.00	-49.6	36,474	-0.14%
2023/02/13	0.2	539.43	7.5	539.96	541.00	-7.3	36,980	-0.02%
2023/02/10	0.1	541.58	107.5	544.72	545.00	-107.3	37,131	-0.29%	大賣/鉅額交易
2023/02/09	1.1	538.10	26	538.89	540.00	-24.9	37,247	-0.07%
2023/02/08	1.3	535.55	43.4	538.48	540.00	-42.1	37,407	-0.11%
2023/02/07	6.6	525.43	1.4	523.79	523.00	5.2	37,484	0.01%
2023/02/06	6.5	529.27	1.6	529.22	526.00	4.9	37,468	0.01%
2023/02/03	1.2	539.86	46.6	540.38	542.00	-45.4	37,646	-0.12%
2023/02/02	0.2	538.52	13.7	539.68	540.00	-13.4	37,759	-0.04%
2023/02/01	1	525.98	9.9	526.83	530.00	-8.9	37,711	-0.02%
2023/01/31	13	530.54	6.9	528.44	522.00	6.1	37,910	0.02%
2023/01/30	1.6	540.99	135.8	539.53	543.00	-134.2	37,683	-0.36%	大賣/鉅額交易
2023/01/17	1.2	500.27	4.4	501.04	503.00	-3.2	36,883	-0.01%
2023/01/16	6.7	504.42	38.3	505.25	505.00	-31.7	37,198	-0.09%
2023/01/13	7.5	499.87	115.7	503.24	500.00	-108.2	37,224	-0.29%	大賣/鉅額交易
2023/01/12	16.4	485.81	4.6	485.94	486.50	11.8	36,813	0.03%
2023/01/11	1.3	483.91	6.7	484.60	484.50	-5.4	37,236	-0.01%
2023/01/10	0.1	483.73	25.9	484.86	486.00	-25.9	37,553	-0.07%
2023/01/09	5	474.42	34.7	473.37	481.00	-29.7	37,698	-0.08%
2023/01/06	3.3	456.93	1.1	456.64	458.50	2.2	37,829	0.01%
2023/01/05	10.2	455.52	9.1	457.38	458.50	1.2	38,114	0.00%
2023/01/04	2.2	451.76	0	0.00	449.50	2.2	38,613	0.01%
2023/01/03	15.1	444.49	6.3	448.23	453.00	8.8	39,888	0.02%
2022/12/30	8.1	453.42	20.2	453.05	448.50	-12.1	40,170	-0.03%
2022/12/29	9.2	444.81	1.1	443.50	446.00	8.2	40,314	0.02%
2022/12/28	7.6	449.10	2.5	447.87	451.00	5.1	40,705	0.01%
2022/12/27	0.1	459.86	1.2	460.64	457.00	-1.1	40,835	0.00%
2022/12/26	1.6	455.12	4.3	456.08	456.50	-2.6	41,264	-0.01%
2022/12/23	19.8	456.55	0	0.00	455.00	19.8	41,920	0.05%
2022/12/22	2.2	465.87	2.1	465.78	468.00	0.1	42,189	0.00%
2022/12/21	7.1	459.14	4.6	459.97	459.00	2.5	42,527	0.01%
2022/12/20	35.7	461.93	11.6	458.76	457.50	24.1	42,340	0.06%
2022/12/19	0.6	467.29	2.2	467.30	466.50	-1.6	42,359	0.00%
2022/12/16	48.5	467.77	1	467.59	471.00	47.5	42,503	0.11%
2022/12/15	1.3	475.40	3.1	477.55	480.50	-1.8	42,205	0.00%
2022/12/14	2.6	478.81	12.2	479.84	480.50	-9.7	42,204	-0.02%
2022/12/13	15.4	471.76	0.1	473.50	471.50	15.3	42,024	0.04%
2022/12/12	2.9	475.23	0	476.50	475.00	2.8	41,755	0.01%
2022/12/09	4.4	480.84	43.2	477.96	481.50	-38.8	42,057	-0.09%
2022/12/08	44.4	471.46	1.4	469.34	471.50	43	42,010	0.10%
2022/12/07	6.8	477.83	3.5	478.70	475.00	3.3	41,933	0.01%
2022/12/06	5.5	484.80	0.7	483.57	478.00	4.9	41,599	0.01%
2022/12/05	7.9	493.47	1.2	494.95	489.00	6.7	41,283	0.02%
2022/12/02	14.3	492.61	1.2	494.27	492.50	13.1	41,276	0.03%
2022/12/01	2	503.98	28.1	504.84	498.50	-26.1	41,382	-0.06%
2022/11/30	1.5	485.90	1.8	487.05	490.00	-0.2	40,964	0.00%
2022/11/29	9.5	477.86	5.1	482.44	487.00	4.4	40,277	0.01%
2022/11/28	20.3	484.94	2.4	485.68	480.50	17.9	40,140	0.04%
2022/11/25	4.5	494.87	19.8	497.38	498.00	-15.3	40,144	-0.04%
2022/11/24	2.2	493.43	31	494.76	496.00	-28.8	40,134	-0.07%
2022/11/23	2.2	493.56	11.4	494.63	492.00	-9.1	40,081	-0.02%
2022/11/22	13.6	488.82	14.1	484.43	491.00	-0.6	39,966	0.00%
2022/11/21	5.9	486.43	13	487.38	482.00	-7.1	39,560	-0.02%
2022/11/18	4.4	491.74	18.8	492.38	487.00	-14.4	39,221	-0.04%
2022/11/17	7.4	479.34	20.3	482.74	485.00	-12.9	38,864	-0.03%
2022/11/16	19.5	489.86	62.4	490.18	487.00	-42.9	38,432	-0.11%
2022/11/15	18.3	476.10	66	473.34	480.00	-47.6	37,352	-0.13%
2022/11/14	2.9	445.79	22.9	447.26	445.00	-20	35,699	-0.06%
2022/11/11	4.1	440.10	48.2	438.94	441.50	-44.1	34,964	-0.13%
2022/11/10	11.1	408.29	4.4	408.60	407.50	6.6	34,084	0.02%
2022/11/09	9	410.86	36.1	409.74	417.00	-27.1	33,896	-0.08%
2022/11/08	9.4	395.60	9.3	397.54	399.00	0.1	33,380	0.00%
2022/11/07	12.3	390.62	12.1	390.24	390.00	0.2	33,175	0.00%
2022/11/04	7.9	380.05	2	379.75	382.00	5.9	32,981	0.02%
2022/11/03	20.1	384.95	5.1	386.18	384.00	15	32,855	0.05%
2022/11/02	3.2	392.11	7.8	392.99	395.00	-4.6	32,546	-0.01%
2022/11/01	4.5	388.82	2.2	388.33	391.50	2.2	32,493	0.01%
2022/10/31	1.3	383.55	13.5	385.60	390.00	-12.2	32,349	-0.04%
2022/10/28	16.5	378.71	3.2	379.03	379.50	13.3	32,143	0.04%
2022/10/27	5.4	386.13	12.2	385.28	385.50	-6.8	31,934	-0.02%
2022/10/26	5.1	375.66	3.4	375.76	376.00	1.6	31,837	0.01%
2022/10/25	29.2	376.09	13.1	374.55	371.00	16.1	31,259	0.05%
2022/10/24	23.5	388.21	5.4	392.56	387.00	18.1	30,471	0.06%
2022/10/21	11.5	392.21	6.2	392.68	389.50	5.3	30,258	0.02%
2022/10/20	12.5	388.62	6	390.50	397.50	6.5	29,946	0.02%
2022/10/19	33.9	397.69	4.2	401.93	395.50	29.8	29,365	0.10%
2022/10/18	17.1	403.34	9.4	404.68	407.00	7.7	28,847	0.03%
2022/10/17	17.6	398.66	3.3	398.19	397.00	14.3	28,600	0.05%
2022/10/14	6.8	413.48	23.2	413.27	412.00	-16.4	28,282	-0.06%
2022/10/13	14.9	398.29	6.1	399.75	395.00	8.8	27,964	0.03%
2022/10/12	51.8	397.80	14	398.36	397.50	37.8	27,663	0.14%
2022/10/11	73.4	406.53	8.4	405.90	401.50	65.1	27,423	0.24%
2022/10/07	22.9	438.98	3	440.69	438.00	19.8	26,691	0.07%
2022/10/06	2.4	448.86	4.5	448.88	451.00	-2.1	26,693	-0.01%
2022/10/05	4	445.64	13	447.66	445.00	-9	26,921	-0.03%
2022/10/04	6	428.76	6.7	429.69	429.00	-0.7	26,530	0.00%
2022/10/03	10.2	419.06	3.4	419.30	417.00	6.7	26,223	0.03%
2022/09/30	37.4	424.83	3	425.50	422.00	34.4	26,254	0.13%
2022/09/29	5.8	437.40	1.7	437.05	435.00	4	26,253	0.02%
2022/09/28	22.8	440.66	1.5	440.92	438.00	21.3	26,244	0.08%
2022/09/27	10.3	448.32	2	449.75	448.00	8.3	26,506	0.03%
2022/09/26	16.5	444.27	9	447.11	446.50	7.5	26,962	0.03%
2022/09/23	21.4	458.12	1.4	456.94	455.00	20	27,451	0.07%
2022/09/22	3.2	462.27	2.3	460.76	464.50	0.8	27,727	0.00%
2022/09/21	2.8	472.94	0.1	473.60	471.00	2.7	27,741	0.01%
2022/09/20	3.3	476.25	4.1	473.24	476.50	-0.8	27,593	0.00%
2022/09/19	13.5	468.40	6.3	471.32	467.00	7.2	27,894	0.03%
2022/09/16	39.1	470.61	4	470.00	472.00	35.1	28,073	0.13%
2022/09/15	7.9	477.54	2.1	477.52	476.50	5.9	28,147	0.02%
2022/09/14	33.7	479.02	0	0.00	480.00	33.7	28,278	0.12%
2022/09/13	4.7	492.13	4.1	493.98	493.00	0.6	28,455	0.00%
2022/09/12	4.9	489.07	23.1	487.59	486.50	-18.1	28,749	-0.06%
2022/09/08	5.6	473.37	2	474.00	475.00	3.6	29,113	0.01%
2022/09/07	53	475.86	1	473.00	472.50	52	29,096	0.18%
2022/09/06	0.3	489.07	0	0.00	489.00	0.3	29,112	0.00%
2022/09/05	4.6	485.76	5.1	486.40	486.00	-0.5	29,439	0.00%
2022/09/02	71	486.83	5.1	485.07	485.00	65.9	29,720	0.22%
2022/09/01	118	493.36	3.1	491.55	490.50	114.9	29,578	0.39%	大買/鉅額交易
2022/08/31	51.7	492.25	52.2	502.05	505.00	-0.5	29,198	0.00%
2022/08/30	54	497.54	0	499.89	496.00	54	28,856	0.19%
2022/08/29	85.6	497.14	3	500.66	498.50	82.6	28,778	0.29%
2022/08/26	0.2	512.90	22	513.91	512.00	-21.9	28,629	-0.08%
2022/08/25	2.3	508.46	0.1	509.00	508.00	2.2	28,769	0.01%
2022/08/24	0.5	504.74	0.2	504.87	503.00	0.2	29,098	0.00%
2022/08/23	64.7	503.24	0.5	504.23	504.00	64.2	30,061	0.21%
2022/08/22	21.1	511.05	1.2	511.34	510.00	19.9	30,315	0.07%
2022/08/19	1.2	518.27	0.4	521.15	519.00	0.8	30,432	0.00%
2022/08/18	5.5	520.41	3	519.01	520.00	2.4	30,670	0.01%
2022/08/17	1.2	525.66	11.6	524.68	527.00	-10.4	30,742	-0.03%
2022/08/16	1.3	524.02	2.6	524.13	525.00	-1.3	30,586	0.00%
2022/08/15	1.5	522.86	35.9	522.31	523.00	-34.4	30,524	-0.11%
2022/08/12	1.6	515.70	9.3	516.10	517.00	-7.6	30,547	-0.02%
2022/08/11	0.1	510.65	27.1	512.96	514.00	-27	30,704	-0.09%
2022/08/10	69.7	501.04	0	503.00	500.00	69.7	30,818	0.23%
2022/08/09	56.2	507.08	0.2	510.00	510.00	56.1	30,879	0.18%
2022/08/08	2	511.06	13	513.23	512.00	-11	30,879	-0.04%
2022/08/05	1	515.00	116.8	510.39	516.00	-115.8	31,041	-0.37%	大賣/鉅額交易
2022/08/04	2.1	497.79	6	500.67	500.00	-3.9	31,033	-0.01%
2022/08/03	3.4	495.57	3.5	495.72	501.00	-0.1	31,051	0.00%
2022/08/02	7.3	492.26	0.1	492.02	492.00	7.2	31,285	0.02%
2022/08/01	6.4	501.76	1.2	503.62	504.00	5.2	31,013	0.02%
2022/07/29	0.4	508.00	44.3	509.17	509.00	-43.9	31,151	-0.14%
2022/07/28	5.2	505.12	31.1	507.73	501.00	-25.9	31,006	-0.08%
2022/07/27	0.2	493.64	2.3	501.48	502.00	-2.1	30,718	-0.01%
2022/07/26	4.4	492.77	1.3	493.32	495.00	3.1	30,869	0.01%
2022/07/25	0.1	499.68	5.2	499.65	499.50	-5.1	31,179	-0.02%
2022/07/22	0.1	501.73	14.6	502.13	503.00	-14.6	31,681	-0.05%
2022/07/21	5.1	495.41	10.2	499.00	501.00	-5.1	32,190	-0.02%
2022/07/20	4.4	497.80	26.2	501.36	495.00	-21.8	32,415	-0.07%
2022/07/19	5.2	488.48	3.2	490.99	491.00	2.1	32,545	0.01%
2022/07/18	15.7	493.23	18.3	493.34	495.50	-2.6	32,701	-0.01%
2022/07/15	6.5	487.01	100.3	486.29	492.50	-93.9	32,356	-0.29%
2022/07/14	6.5	468.55	5.6	473.62	475.00	0.9	31,952	0.00%
2022/07/13	8.9	469.98	49.2	471.66	470.50	-40.3	31,697	-0.13%
2022/07/12	8.4	451.51	1.2	451.03	449.50	7.3	31,226	0.02%
2022/07/11	3.3	466.75	6.3	467.61	462.00	-2.9	31,311	-0.01%
2022/07/08	5.1	466.28	17.7	467.54	467.00	-12.7	31,263	-0.04%
2022/07/07	3.5	454.10	12.2	448.08	457.50	-8.7	31,229	-0.03%
2022/07/06	3.7	438.40	3.3	441.63	435.50	0.4	30,937	0.00%
2022/07/05	4.8	443.53	8.1	438.40	446.00	-3.3	30,873	-0.01%
2022/07/04	32.4	444.06	20.2	444.80	440.00	12.2	30,506	0.04%
2022/07/01	113.2	464.19	8.5	460.81	453.50	104.7	30,347	0.34%	大買/鉅額交易
2022/06/30	66.8	482.88	3.4	479.58	476.00	63.4	29,946	0.21%
2022/06/29	13	493.01	1.7	495.60	491.00	11.3	29,671	0.04%
2022/06/28	4.3	496.40	4	498.25	497.50	0.3	29,540	0.00%
2022/06/27	1.5	499.63	14.3	500.74	498.50	-12.8	29,972	-0.04%
2022/06/24	7.1	487.96	13.2	490.58	486.50	-6.1	29,589	-0.02%
2022/06/23	94.1	489.68	26	487.44	485.50	68.1	29,563	0.23%
2022/06/22	45.6	496.12	9.1	496.01	494.50	36.5	29,273	0.12%
2022/06/21	6.5	500.43	8.2	502.16	505.00	-1.7	29,091	-0.01%
2022/06/20	78.4	499.10	19.1	499.00	498.00	59.2	28,969	0.20%
2022/06/17	101	500.58	2.5	501.54	501.00	98.5	28,737	0.34%
2022/06/16	4.9	511.45	8.1	513.00	508.00	-3.1	28,369	-0.01%
2022/06/15	16.5	510.24	4.3	512.12	509.00	12.2	28,692	0.04%
2022/06/14	16.4	509.53	2.2	511.34	513.00	14.2	29,113	0.05%
2022/06/13	27.4	516.82	3	516.68	516.00	24.4	29,231	0.08%
2022/06/10	5.9	531.52	2.1	531.57	530.00	3.8	29,915	0.01%
2022/06/09	2.1	539.02	0.2	541.00	541.00	2	30,121	0.01%
2022/06/08	1	543.98	2.1	542.45	544.00	-1.1	30,495	0.00%
2022/06/07	2.5	534.19	0	534.50	535.00	2.5	30,939	0.01%
2022/06/06	1.1	540.21	2.2	541.47	540.00	-1	31,482	0.00%
2022/06/02	1.3	540.42	1.1	542.16	540.00	0.3	32,503	0.00%
2022/06/01	6.5	551.23	4.2	551.48	549.00	2.3	33,586	0.01%
2022/05/31	1.3	546.25	13.5	557.60	560.00	-12.3	34,031	-0.04%
2022/05/30	1.1	538.40	10.1	539.96	547.00	-8.9	33,392	-0.03%
2022/05/27	0.1	526.76	8	525.77	530.00	-7.9	33,493	-0.02%
2022/05/26	14.2	517.16	2.1	521.88	514.00	12.1	34,140	0.04%
2022/05/25	2.2	523.84	1	522.02	524.00	1.2	35,151	0.00%
2022/05/24	2.7	526.80	1.1	523.00	520.00	1.6	36,006	0.00%
2022/05/23	0.9	529.55	15	532.73	528.00	-14.1	36,242	-0.04%
2022/05/20	0.7	529.58	8.8	527.71	530.00	-8.1	36,525	-0.02%
2022/05/19	15.3	521.66	1.1	523.18	522.00	14.3	36,544	0.04%
2022/05/18	3.8	537.09	9.5	537.48	538.00	-5.8	36,409	-0.02%
2022/05/17	1.1	528.13	3.8	528.75	530.00	-2.6	36,201	-0.01%
2022/05/16	3.2	521.63	3.8	521.40	520.00	-0.6	36,213	0.00%
2022/05/13	4	511.67	11.8	510.02	511.00	-7.7	36,226	-0.02%
2022/05/12	10.1	511.14	3.1	515.65	505.00	7	36,205	0.02%
2022/05/11	7.8	521.51	5.6	521.87	521.00	2.2	36,111	0.01%
2022/05/10	12.2	512.43	7.1	511.43	518.00	5.1	36,236	0.01%
2022/05/09	11.3	521.84	6.2	521.52	520.00	5.1	36,043	0.01%
2022/05/06	12.4	528.89	1.2	530.33	528.00	11.2	36,311	0.03%
2022/05/05	2.3	541.96	26.5	542.26	542.00	-24.2	36,719	-0.07%
2022/05/04	3.3	532.63	0	0.00	534.00	3.3	36,878	0.01%
2022/05/03	5.1	533.76	3.1	537.04	531.00	2	37,474	0.01%
2022/04/29	3	539.67	15.1	542.05	538.00	-12.1	37,822	-0.03%
2022/04/28	29.5	526.12	5	529.00	531.00	24.5	38,037	0.06%
2022/04/27	57.6	529.25	7.7	530.52	526.00	49.9	38,056	0.13%
2022/04/26	17.2	545.75	1	548.01	546.00	16.2	37,799	0.04%
2022/04/25	45	548.68	14.6	549.17	547.00	30.4	37,929	0.08%
2022/04/22	37.9	558.13	0.2	559.58	558.00	37.7	38,201	0.10%
2022/04/21	2.5	567.13	10.1	570.99	565.00	-7.6	39,298	-0.02%
2022/04/20	11.6	565.73	3.3	567.85	570.00	8.3	39,626	0.02%
2022/04/19	2.3	565.60	5.3	565.68	565.00	-3	39,813	-0.01%
2022/04/18	5.4	562.13	3	560.05	561.00	2.4	40,089	0.01%
2022/04/15	38.5	562.54	0	563.00	562.00	38.5	40,464	0.10%
2022/04/14	4.2	576.20	3.3	575.92	573.00	0.9	40,632	0.00%
2022/04/13	8.5	571.77	34	572.22	573.00	-25.5	41,201	-0.06%
2022/04/12	16.2	555.96	4.2	560.62	557.00	12	41,763	0.03%
2022/04/11	41.5	561.29	6.1	558.45	558.00	35.4	42,575	0.08%
2022/04/08	14.4	567.38	0	571.00	567.00	14.4	43,114	0.03%
2022/04/07	48.8	569.94	1.1	570.09	566.00	47.8	42,975	0.11%
2022/04/06	46.8	577.98	0.3	580.01	578.00	46.5	42,670	0.11%
2022/04/01	46.8	585.31	1.2	588.76	589.00	45.6	42,608	0.11%
2022/03/31	15.3	595.09	3.4	597.74	597.00	11.9	42,383	0.03%
2022/03/30	0.1	597.20	45.5	599.29	600.00	-45.4	42,190	-0.11%
2022/03/29	4.5	585.39	3.4	585.94	589.00	1.1	41,780	0.00%
2022/03/28	38.9	583.08	0.3	584.97	584.00	38.6	41,696	0.09%
2022/03/25	1.5	595.01	5.7	596.07	598.00	-4.2	41,541	-0.01%
2022/03/24	0.4	589.83	1.1	590.04	591.00	-0.7	41,462	0.00%
2022/03/23	0.6	588.15	4.1	589.22	590.00	-3.5	41,530	-0.01%
2022/03/22	4.6	581.05	0.1	583.00	583.00	4.5	41,462	0.01%
2022/03/21	5.7	586.30	24.6	585.53	586.00	-18.9	41,489	-0.05%
2022/03/18	36.6	577.64	4.8	579.75	581.00	31.7	41,509	0.08%
2022/03/17	3.9	579.61	93	579.81	582.00	-89.1	41,034	-0.22%
2022/03/16	25.7	558.00	8.1	555.64	558.00	17.7	40,193	0.04%
2022/03/15	52.1	559.19	8.5	558.88	558.00	43.6	39,654	0.11%
2022/03/14	30.1	574.42	0.2	574.85	572.00	29.9	38,771	0.08%
2022/03/11	43.4	577.42	7.1	580.52	575.00	36.3	38,519	0.09%
2022/03/10	20.5	586.61	30.1	586.96	587.00	-9.6	38,267	-0.03%
2022/03/09	23.8	570.04	4.5	569.43	568.00	19.2	37,892	0.05%
2022/03/08	58.6	564.85	11.8	565.49	563.00	46.8	37,776	0.12%
2022/03/07	83.1	577.87	10.2	577.24	576.00	72.9	36,818	0.20%
2022/03/04	52.9	595.15	2.4	595.92	595.00	50.5	36,413	0.14%
2022/03/03	12.3	602.68	0.1	602.00	602.00	12.2	35,872	0.03%
2022/03/02	24.4	601.74	1.1	601.33	601.00	23.2	35,752	0.06%
2022/03/01	44.7	602.83	3.2	607.91	604.00	41.5	35,275	0.12%
2022/02/25	34	603.91	3.3	607.19	604.00	30.7	34,503	0.09%
2022/02/24	109.4	611.30	0.2	611.44	604.00	109.2	33,345	0.33%	大買/鉅額交易
2022/02/23	25.5	624.04	1	624.01	625.00	24.5	32,459	0.08%
2022/02/22	87.6	626.84	2.1	626.51	627.00	85.5	32,519	0.26%
2022/02/21	69	633.06	0	634.00	632.00	69	32,286	0.21%
2022/02/18	8.4	637.69	1.1	638.05	637.00	7.3	32,218	0.02%
2022/02/17	3.6	644.43	5.1	642.83	645.00	-1.5	32,220	0.00%
2022/02/16	5.5	642.73	8.1	643.99	646.00	-2.6	32,177	-0.01%
2022/02/15	2.9	634.86	1.1	633.29	633.00	1.8	32,021	0.01%
2022/02/14	18.6	635.71	4	638.25	637.00	14.6	31,963	0.05%
2022/02/11	1.3	646.01	8.2	644.85	650.00	-6.9	31,766	-0.02%
2022/02/10	0.6	643.99	7.2	641.46	649.00	-6.6	31,980	-0.02%
2022/02/09	4.7	633.59	2.1	635.00	633.00	2.6	31,733	0.01%
2022/02/08	8.3	633.37	6.6	637.43	628.00	1.7	31,787	0.01%
2022/02/07	18.9	635.72	2.2	637.66	635.00	16.7	31,425	0.05%
2022/01/26	7.8	637.04	3	639.65	636.00	4.9	30,649	0.02%
2022/01/25	15.1	641.70	3.4	642.18	641.00	11.7	30,403	0.04%
2022/01/24	8.4	642.88	19.4	643.17	653.00	-11	29,800	-0.04%
2022/01/21	16.8	642.44	7.5	641.34	641.00	9.3	29,444	0.03%
2022/01/20	6.6	652.68	2.5	650.03	651.00	4.1	28,894	0.01%
2022/01/19	10	654.89	2.3	653.48	654.00	7.7	28,369	0.03%
2022/01/18	15.1	671.29	11.6	673.36	662.00	3.5	28,030	0.01%
2022/01/17	3.6	682.89	15	683.12	683.00	-11.5	27,585	-0.04%
2022/01/14	21.8	667.83	46.9	668.01	672.00	-25.1	26,825	-0.09%
2022/01/13	7	658.22	7.5	659.40	661.00	-0.5	25,511	0.00%
2022/01/12	9.2	657.11	16.5	655.49	660.00	-7.3	25,150	-0.03%
2022/01/11	10.3	645.82	8.7	647.00	651.00	1.6	24,793	0.01%
2022/01/10	4.3	639.32	4.6	639.13	643.00	-0.2	24,559	0.00%
2022/01/07	20.6	642.30	3.6	637.45	634.00	17	24,807	0.07%
2022/01/06	8.2	639.97	8.6	641.22	644.00	-0.4	24,402	0.00%
2022/01/05	22	657.53	9.9	655.98	650.00	12.1	23,830	0.05%
2022/01/04	30.6	650.70	38.4	651.18	656.00	-7.9	23,113	-0.03%
2022/01/03	1.8	626.65	46.2	626.79	631.00	-44.4	22,096	-0.20%
2021/12/30	0.6	615.37	2.5	616.20	615.00	-1.8	21,411	-0.01%
2021/12/29	0.4	616.02	15.9	617.24	616.00	-15.5	21,625	-0.07%
2021/12/28	0	614.00	47.2	613.48	615.00	-47.2	21,780	-0.22%
2021/12/27	2.1	607.00	14.1	608.99	606.00	-12	21,565	-0.06%
2021/12/24	0.1	604.98	10.3	606.92	604.00	-10.3	21,905	-0.05%
2021/12/23	3.1	604.35	17.3	606.15	606.00	-14.2	22,229	-0.06%
2021/12/22	1	598.00	1	598.04	600.00	0	22,772	0.00%
2021/12/21	31.5	597.03	3	598.00	597.00	28.5	22,887	0.12%
2021/12/20	20	599.20	4.1	600.00	598.00	15.9	22,928	0.07%
2021/12/17	0.1	601.94	3.4	606.47	607.00	-3.3	22,850	-0.01%
2021/12/16	0	601.94	1.3	602.86	605.00	-1.2	22,810	-0.01%
2021/12/15	26.2	597.30	3.1	599.00	600.00	23.1	23,123	0.10%
2021/12/14	20.2	597.42	5	598.00	599.00	15.2	23,438	0.06%
2021/12/13	1	601.06	51.3	606.99	601.00	-50.3	23,437	-0.21%
2021/12/10	2	603.50	2.1	605.44	605.00	-0.1	23,532	0.00%
2021/12/09	1.1	605.96	1	605.00	608.00	0	23,598	0.00%
2021/12/08	1.2	608.87	0.4	607.63	602.00	0.8	23,667	0.00%
2021/12/07	9.1	600.02	8	601.63	607.00	1.1	23,591	0.00%
2021/12/06	44.1	600.37	1.2	603.06	600.00	42.8	23,593	0.18%
2021/12/03	2.2	608.14	2.4	609.50	608.00	-0.2	23,830	0.00%
2021/12/02	1.2	609.84	77.8	607.80	615.00	-76.6	23,887	-0.32%
2021/12/01	0.2	600.89	11.2	601.99	600.00	-10.9	24,062	-0.05%
2021/11/30	2.4	596.75	0	599.00	596.00	2.4	24,563	0.01%
2021/11/29	21.8	593.23	0.2	595.51	593.00	21.6	23,931	0.09%
2021/11/26	79.1	596.43	0.2	596.00	596.00	78.9	24,042	0.33%
2021/11/25	1.1	601.17	0	603.00	603.00	1	24,477	0.00%
2021/11/24	21.3	603.59	2.7	604.30	603.00	18.6	24,888	0.07%
2021/11/23	2.1	612.47	1.4	612.09	612.00	0.7	24,999	0.00%
2021/11/22	2	615.50	0.2	615.82	615.00	1.8	25,405	0.01%
2021/11/19	1	618.00	40.4	619.43	618.00	-39.4	25,525	-0.15%
2021/11/18	0.1	609.94	3.1	611.96	613.00	-3	25,347	-0.01%
2021/11/17	0	609.24	10.7	614.64	610.00	-10.7	25,574	-0.04%
2021/11/16	4	610.00	1.3	609.83	610.00	2.7	26,005	0.01%
2021/11/15	0.1	607.71	2.1	608.94	608.00	-2.1	26,303	-0.01%
2021/11/12	10	603.01	0.1	607.91	604.00	9.9	26,772	0.04%
2021/11/11	1	602.05	5.3	603.70	606.00	-4.3	27,033	-0.02%
2021/11/10	1.1	609.96	6.1	610.43	612.00	-4.9	27,047	-0.02%
2021/11/09	1.1	611.92	18.9	612.83	611.00	-17.9	27,155	-0.07%
2021/11/08	0	0.00	3.9	601.03	602.00	-3.9	26,754	-0.01%
2021/11/05	0.1	599.00	35.4	597.61	600.00	-35.4	26,758	-0.13%
2021/11/04	3.3	586.36	2	592.98	587.00	1.3	26,490	0.00%
2021/11/03	1	592.00	6.1	593.99	592.00	-5.1	26,481	-0.02%
2021/11/02	1.2	593.04	0	591.77	592.00	1.2	26,538	0.00%
2021/11/01	1.1	590.98	1.3	591.00	590.00	-0.2	26,537	0.00%
2021/10/29	2.3	590.56	1.2	591.00	590.00	1.1	26,607	0.00%
2021/10/28	0.1	594.60	0.3	595.39	595.00	-0.2	26,557	0.00%
2021/10/27	0.1	597.52	13.1	596.99	599.00	-13	26,672	-0.05%
2021/10/26	0.9	597.11	1.2	597.93	599.00	-0.3	26,739	0.00%
2021/10/25	3.2	593.99	1.2	593.12	593.00	2	26,792	0.01%
2021/10/22	0.1	596.17	4.5	598.88	600.00	-4.5	27,115	-0.02%
2021/10/21	0.2	597.98	18.5	600.74	596.00	-18.3	27,178	-0.07%
2021/10/20	0.1	597.00	16.7	601.69	598.00	-16.6	27,268	-0.06%
2021/10/19	0.1	597.75	14.8	599.74	600.00	-14.7	27,250	-0.05%
2021/10/18	2.3	600.71	15.4	601.91	590.00	-13.1	27,394	-0.05%
2021/10/15	8.3	595.79	65.3	592.44	600.00	-57	27,505	-0.21%
2021/10/14	0.2	575.06	14	576.86	573.00	-13.8	26,875	-0.05%
2021/10/13	1.2	571.08	1	573.00	571.00	0.1	27,320	0.00%
2021/10/12	31.4	565.76	11	574.18	575.00	20.4	27,970	0.07%
2021/10/08	0.7	579.20	11.3	581.56	575.00	-10.6	27,894	-0.04%
2021/10/07	2.4	577.88	23.6	577.48	580.00	-21.2	28,229	-0.08%
2021/10/06	6.6	569.06	11.1	573.69	571.00	-4.5	28,639	-0.02%
2021/10/05	15.2	562.50	3.8	569.17	572.00	11.3	28,619	0.04%
2021/10/04	12.7	570.61	1	574.00	572.00	11.7	28,539	0.04%
2021/10/01	63.1	573.90	3.3	572.70	574.00	59.8	28,542	0.21%
2021/09/30	11.4	578.48	4	582.02	580.00	7.4	28,214	0.03%
2021/09/29	83.9	579.49	1	578.00	580.00	82.9	27,922	0.30%
2021/09/28	3.3	593.49	3.1	594.02	594.00	0.2	27,582	0.00%
2021/09/27	1.1	596.08	1.4	598.14	602.00	-0.3	27,608	0.00%
2021/09/24	2.1	594.93	13.1	595.22	598.00	-11	27,588	-0.04%
2021/09/23	0.5	591.17	0.1	591.00	588.00	0.4	27,724	0.00%
2021/09/22	37.7	586.35	1.3	587.18	586.00	36.4	27,840	0.13%
2021/09/17	2.1	600.60	1.1	603.88	600.00	1	27,413	0.00%
2021/09/16	22.9	601.82	0.2	604.82	600.00	22.7	27,048	0.08%
2021/09/15	9.2	610.00	0.1	610.07	607.00	9	26,949	0.03%
2021/09/14	0.4	614.70	20.1	615.50	613.00	-19.7	27,131	-0.07%
2021/09/13	21.6	615.19	2.3	613.40	615.00	19.3	27,354	0.07%
2021/09/10	4.8	620.05	26.4	621.95	622.00	-21.6	27,838	-0.08%
2021/09/09	14.6	611.33	12.2	617.84	619.00	2.4	28,111	0.01%
2021/09/08	31.5	616.54	14.8	616.07	619.00	16.7	28,180	0.06%
2021/09/07	5.4	627.81	12.3	625.00	623.00	-6.9	27,980	-0.02%
2021/09/06	4.4	629.36	32.3	629.20	631.00	-27.9	27,971	-0.10%
2021/09/03	2.1	618.76	47.4	615.46	620.00	-45.3	27,449	-0.17%
2021/09/02	2.3	612.40	2.8	611.82	607.00	-0.5	27,066	0.00%
2021/09/01	1.2	610.80	11.9	611.74	613.00	-10.7	26,999	-0.04%
2021/08/31	0.1	601.35	20.3	608.44	614.00	-20.2	26,721	-0.08%
2021/08/30	0.8	599.99	38.7	602.68	605.00	-37.9	26,128	-0.15%
2021/08/27	0.3	596.56	23.1	598.14	599.00	-22.8	25,782	-0.09%
2021/08/26	10.3	593.80	14.9	594.97	594.00	-4.6	25,682	-0.02%
2021/08/25	2.3	578.88	37.8	582.46	585.00	-35.5	25,316	-0.14%
2021/08/24	1.3	571.41	50.5	574.00	572.00	-49.2	25,155	-0.20%
2021/08/23	3.2	567.68	55.2	568.24	566.00	-52	25,251	-0.21%
2021/08/20	47.3	552.81	8.5	558.56	552.00	38.8	25,175	0.15%
2021/08/19	85.7	563.54	14.2	561.20	559.00	71.4	25,451	0.28%
2021/08/18	62.6	569.33	7.3	572.32	574.00	55.4	25,116	0.22%
2021/08/17	9.2	579.57	5.1	580.99	580.00	4.1	24,938	0.02%
2021/08/16	2.1	581.48	12.1	584.49	584.00	-10	24,674	-0.04%
2021/08/13	37.4	579.71	3	580.33	581.00	34.4	24,808	0.14%
2021/08/12	2.3	585.15	4.1	585.51	586.00	-1.8	24,928	-0.01%
2021/08/11	1.2	586.89	2.2	586.08	590.00	-1	25,152	0.00%
2021/08/10	0.1	590.38	4.2	592.43	591.00	-4.1	25,546	-0.02%
2021/08/09	2.2	584.20	14	593.07	595.00	-11.8	26,196	-0.05%
2021/08/06	1.2	590.01	0.7	591.73	591.00	0.5	26,530	0.00%
2021/08/05	0	594.26	4.3	595.97	596.00	-4.3	27,414	-0.02%
2021/08/04	0.1	594.91	17.1	596.99	596.00	-17	29,354	-0.06%
2021/08/03	0.2	591.01	20.3	592.23	594.00	-20.2	30,002	-0.07%
2021/08/02	2	581.02	16.4	587.04	590.00	-14.4	29,962	-0.05%
2021/07/30	1.4	580.29	3.1	580.36	580.00	-1.7	30,038	-0.01%
2021/07/29	3.8	578.90	1.1	579.91	583.00	2.7	30,233	0.01%
2021/07/28	54	573.83	2.7	576.00	579.00	51.2	30,333	0.17%
2021/07/27	4.3	580.59	1.9	582.66	580.00	2.4	30,401	0.01%
2021/07/26	10.1	583.73	1.4	586.61	580.00	8.7	30,799	0.03%
2021/07/23	0.5	586.51	1.4	587.73	585.00	-0.9	30,969	0.00%
2021/07/22	0.2	590.87	7.9	592.12	591.00	-7.6	31,114	-0.02%
2021/07/21	2.7	582.87	2.3	583.43	585.00	0.3	31,118	0.00%
2021/07/20	7.4	580.69	2.7	581.26	581.00	4.7	31,202	0.01%
2021/07/19	13	581.03	3.3	582.09	582.00	9.7	31,407	0.03%
2021/07/16	36.4	591.08	10.2	590.63	589.00	26.2	31,294	0.08%
2021/07/15	1.6	609.92	5.2	611.83	614.00	-3.7	30,968	-0.01%
2021/07/14	0.7	611.02	19.9	612.53	613.00	-19.2	31,179	-0.06%
2021/07/13	1.8	604.85	33.9	603.46	607.00	-32.1	30,943	-0.10%
2021/07/12	0.1	593.09	9.2	594.64	593.00	-9.2	30,876	-0.03%
2021/07/09	10.3	582.55	3	583.00	584.00	7.3	30,911	0.02%
2021/07/08	5.6	588.86	0.2	590.00	588.00	5.3	30,928	0.02%
2021/07/07	1.6	590.65	4.1	591.76	594.00	-2.6	31,008	-0.01%
2021/07/06	1.8	592.67	2.7	592.51	592.00	-0.9	31,101	0.00%
2021/07/05	2.5	590.18	35.3	594.08	591.00	-32.8	31,340	-0.10%
2021/07/02	5.3	588.28	1.3	590.81	588.00	4	31,258	0.01%
2021/07/01	0.3	592.38	3.8	593.96	593.00	-3.6	31,362	-0.01%
2021/06/30	0.3	595.71	0.6	596.25	595.00	-0.3	31,667	0.00%
2021/06/29	1.1	595.79	17.9	595.19	595.00	-16.8	31,970	-0.05%
2021/06/28	1.7	587.13	1.2	588.00	590.00	0.5	32,137	0.00%
2021/06/25	0.3	591.78	10.7	594.91	591.00	-10.4	32,438	-0.03%
2021/06/24	1.2	589.30	4.3	592.20	590.00	-3.1	32,754	-0.01%
2021/06/23	2.2	588.00	150.2	592.92	595.00	-148	33,092	-0.45%	大賣/鉅額交易
2021/06/22	164	581.03	6.1	582.33	578.00	157.9	33,647	0.47%	大買/鉅額交易
2021/06/21	159.1	585.50	3.3	586.28	583.00	155.8	34,968	0.45%	大買/鉅額交易
2021/06/18	1.2	605.43	2.5	603.00	603.00	-1.2	34,720	0.00%
2021/06/17	5.7	600.09	3.2	604.83	606.00	2.5	34,743	0.01%
2021/06/16	3.1	606.32	4.2	606.95	605.00	-1.1	35,540	0.00%
2021/06/15	1.3	606.84	7.5	607.92	609.00	-6.2	35,598	-0.02%
2021/06/11	2.8	600.70	159.9	602.00	602.00	-157.1	35,823	-0.44%	大賣/鉅額交易
2021/06/10	5.1	595.01	14.5	595.15	599.00	-9.4	36,035	-0.03%
2021/06/09	6	584.32	2.1	584.19	586.00	3.9	36,016	0.01%
2021/06/08	0.6	590.32	0.1	591.46	589.00	0.5	36,234	0.00%
2021/06/07	5.2	590.03	3.7	586.83	592.00	1.5	36,918	0.00%
2021/06/04	0.9	593.77	0.2	592.07	595.00	0.7	37,301	0.00%
2021/06/03	1.5	596.48	6	598.66	596.00	-4.5	38,183	-0.01%
2021/06/02	0.3	595.98	1	596.97	595.00	-0.7	38,551	0.00%
2021/06/01	2.7	596.53	4.1	596.75	598.00	-1.4	39,517	0.00%
2021/05/31	0.1	592.04	16.9	593.91	597.00	-16.7	40,346	-0.04%
2021/05/28	1.1	589.66	13.6	589.12	590.00	-12.5	40,639	-0.03%
2021/05/27	10.5	575.78	3.1	577.66	582.00	7.4	41,053	0.02%
2021/05/26	2.2	584.48	7.2	584.24	585.00	-5.1	41,879	-0.01%
2021/05/25	1.3	580.18	4.8	581.02	583.00	-3.5	42,287	-0.01%
2021/05/24	4.6	567.99	7.2	569.82	568.00	-2.6	42,837	-0.01%
2021/05/21	1.5	571.57	4.2	573.57	573.00	-2.7	43,410	-0.01%
2021/05/20	4.4	563.76	8.1	563.85	567.00	-3.7	43,561	-0.01%
2021/05/19	2.6	568.21	4.5	569.72	567.00	-1.9	43,903	0.00%
2021/05/18	5	564.09	20.5	566.52	572.00	-15.5	44,304	-0.03%
2021/05/17	12	547.67	47	548.90	549.00	-35	45,369	-0.08%
2021/05/14	2.6	555.49	4.5	555.82	557.00	-2	45,319	0.00%
2021/05/13	22.7	551.25	18.9	554.57	547.00	3.8	45,467	0.01%
2021/05/12	40.5	548.57	38.1	551.10	560.00	2.4	45,166	0.01%
2021/05/11	40.2	575.28	5.6	572.48	571.00	34.6	44,280	0.08%
2021/05/10	1.8	589.82	1.8	590.41	589.00	0	44,416	0.00%
2021/05/07	3.2	596.11	16	597.07	599.00	-12.8	45,584	-0.03%
2021/05/06	4.3	584.82	5	584.59	587.00	-0.8	46,722	0.00%
2021/05/05	10.1	586.92	1.3	587.06	585.00	8.8	47,208	0.02%
2021/05/04	9.4	588.20	8.5	588.32	591.00	0.9	48,387	0.00%
2021/05/03	131.9	590.72	3.4	589.37	588.00	128.5	49,264	0.26%	大買/鉅額交易
2021/04/29	21	600.90	20.3	608.41	600.00	0.8	50,651	0.00%
2021/04/28	6	604.15	1.1	603.86	602.00	4.9	51,603	0.01%
2021/04/27	1.9	607.81	2.4	609.19	610.00	-0.5	52,569	0.00%
2021/04/26	3.3	603.56	16.5	608.85	610.00	-13.1	52,974	-0.02%
2021/04/23	2.3	597.95	2.3	598.49	602.00	0	53,221	0.00%
2021/04/22	7.4	595.05	5.4	594.80	591.00	2	54,289	0.00%
2021/04/21	15.2	595.29	5.3	595.09	592.00	9.8	54,977	0.02%
2021/04/20	4	599.10	4.3	599.07	602.00	-0.3	55,381	0.00%
2021/04/19	5.1	603.38	4.9	603.25	603.00	0.2	55,639	0.00%
2021/04/16	20.7	606.63	2.8	605.30	610.00	17.8	56,050	0.03%
2021/04/15	3.2	612.44	18.7	615.49	619.00	-15.5	56,233	-0.03%
2021/04/14	2.2	607.00	5.5	604.75	612.00	-3.3	56,528	-0.01%
2021/04/13	5.5	607.09	7.5	608.48	605.00	-2	56,911	0.00%
2021/04/12	9.6	605.95	4.2	605.82	605.00	5.4	57,051	0.01%
2021/04/09	5.3	611.35	10.8	617.41	610.00	-5.6	57,321	-0.01%
2021/04/08	1.8	605.38	8.6	608.44	613.00	-6.8	57,365	-0.01%
2021/04/07	3.3	610.57	4.2	609.23	610.00	-0.8	57,737	0.00%
2021/04/06	7	610.86	26.6	613.19	610.00	-19.6	57,660	-0.03%
2021/04/01	1.4	599.49	49	598.40	602.00	-47.5	57,368	-0.08%
2021/03/31	35	588.74	5.7	590.60	587.00	29.3	56,856	0.05%
2021/03/30	11.5	595.68	1.2	594.39	597.00	10.4	56,461	0.02%
2021/03/29	10.7	598.51	32.6	599.32	599.00	-21.9	56,211	-0.04%
2021/03/26	6.4	587.45	131.4	586.25	590.00	-125	55,953	-0.22%	大賣/鉅額交易
2021/03/25	151.9	571.66	19	574.39	575.00	132.9	55,920	0.24%	大買/鉅額交易
2021/03/24	57.1	577.61	12.2	578.05	576.00	44.9	55,457	0.08%
2021/03/23	12.4	596.20	3.1	598.66	594.00	9.3	54,309	0.02%
2021/03/22	35.9	589.55	4.2	589.23	593.00	31.7	54,686	0.06%
2021/03/19	140.3	592.42	7.9	593.11	591.00	132.4	54,782	0.24%	大買/鉅額交易
2021/03/18	5.7	604.95	19.7	604.49	602.00	-14	54,107	-0.03%
2021/03/17	16.5	607.24	7.1	607.02	604.00	9.4	54,378	0.02%
2021/03/16	1.6	609.57	24	611.01	613.00	-22.4	54,428	-0.04%
2021/03/15	3.9	611.33	7.8	611.13	611.00	-3.9	54,533	-0.01%
2021/03/12	5.7	612.53	9.8	613.61	614.00	-4	54,756	-0.01%
2021/03/11	34.2	608.18	167.3	607.72	609.00	-133.2	54,940	-0.24%	大賣/鉅額交易
2021/03/10	13.1	597.66	18.9	597.08	597.00	-5.8	54,886	-0.01%
2021/03/09	37.6	590.07	13.3	591.03	595.00	24.3	54,812	0.04%
2021/03/08	10.6	603.30	17	604.18	598.00	-6.4	54,509	-0.01%
2021/03/05	63.2	592.33	30.6	594.80	601.00	32.5	54,407	0.06%
2021/03/04	157.8	602.76	4.1	604.52	601.00	153.7	55,072	0.28%	大買/鉅額交易
2021/03/03	26	606.25	26.4	614.97	622.00	-0.4	54,495	0.00%
2021/03/02	15.3	613.27	8.1	617.63	609.00	7.2	54,173	0.01%
2021/02/26	92	612.00	38.9	612.56	606.00	53.1	53,964	0.10%
2021/02/25	2.9	630.76	3	630.00	635.00	-0.1	52,692	0.00%
2021/02/24	30.8	630.53	7.8	631.06	625.00	23.1	52,607	0.04%
2021/02/23	25	638.64	8.8	640.92	641.00	16.2	52,044	0.03%
2021/02/22	9.9	652.44	4	658.25	650.00	5.9	51,947	0.01%
2021/02/19	17.5	651.16	4.8	651.57	652.00	12.7	52,176	0.02%
2021/02/18	15	660.01	8.3	661.11	660.00	6.7	52,545	0.01%
2021/02/17	26.7	663.82	37.8	663.64	663.00	-11.2	53,026	-0.02%
2021/02/05	13.9	634.02	13.9	636.13	632.00	0.1	51,751	0.00%
2021/02/04	19	623.20	53.8	624.54	627.00	-34.8	51,532	-0.07%
2021/02/03	15.8	636.75	16.6	634.82	630.00	-0.7	51,372	0.00%
2021/02/02	18.4	629.61	51.7	629.84	632.00	-33.3	51,141	-0.07%
2021/02/01	15	599.38	33.8	594.99	611.00	-18.8	50,489	-0.04%
2021/01/29	34.6	600.80	18.2	609.68	591.00	16.4	49,869	0.03%
2021/01/28	39.9	601.58	28.7	600.74	601.00	11.2	48,943	0.02%
2021/01/27	18.1	617.57	12.6	616.26	615.00	5.5	47,962	0.01%
2021/01/26	58.5	627.61	19.8	622.07	617.00	38.7	47,470	0.08%
2021/01/25	47.9	633.64	46	636.00	633.00	1.9	46,362	0.00%
2021/01/22	71.3	656.30	28.3	654.40	649.00	43	45,606	0.09%
2021/01/21	39.7	660.23	20.4	663.32	673.00	19.3	44,212	0.04%
2021/01/20	19.5	642.66	34.5	637.09	647.00	-14.9	43,140	-0.03%
2021/01/19	17.8	624.44	12.1	622.09	627.00	5.7	42,109	0.01%
2021/01/18	11.9	602.12	11.7	602.83	607.00	0.2	41,518	0.00%
2021/01/15	43.4	615.15	27.7	610.87	601.00	15.7	41,069	0.04%
2021/01/14	39.5	593.02	4.7	592.78	592.00	34.8	39,930	0.09%
2021/01/13	19.3	600.42	15	599.27	605.00	4.3	39,145	0.01%
2021/01/12	33.5	589.41	4.2	588.79	591.00	29.3	38,521	0.08%
2021/01/11	14.5	577.24	7.4	578.31	584.00	7.1	38,259	0.02%
2021/01/08	23.7	576.79	7.4	577.90	580.00	16.3	38,224	0.04%
2021/01/07	12.4	566.71	20.4	561.72	565.00	-8	38,028	-0.02%
2021/01/06	16.8	546.83	24.1	551.99	549.00	-7.3	37,855	-0.02%
2021/01/05	13.3	536.59	4.2	538.35	542.00	9.1	37,732	0.02%
2021/01/04	1.2	531.59	20.3	537.80	536.00	-19.1	38,236	-0.05%
2020/12/31	2.2	526.34	13.3	529.49	530.00	-11.1	38,602	-0.03%
2020/12/30	5	519.59	37.1	521.00	525.00	-32.1	38,818	-0.08%
2020/12/29	7.6	514.71	4	514.75	515.00	3.6	38,642	0.01%
2020/12/28	1.3	512.85	2.7	514.13	515.00	-1.3	38,859	0.00%
2020/12/25	0.7	511.98	1.4	514.71	511.00	-0.7	38,996	0.00%
2020/12/24	2.1	510.05	4.7	510.28	510.00	-2.6	39,326	-0.01%
2020/12/23	2.7	509.63	3.3	509.18	509.00	-0.6	39,646	0.00%
2020/12/22	3.9	511.46	6.2	511.36	509.00	-2.3	39,989	-0.01%
2020/12/21	3.3	510.89	1.9	514.95	516.00	1.4	40,943	0.00%
2020/12/18	0.6	510.40	3.5	509.27	510.00	-2.8	41,123	-0.01%
2020/12/17	5.2	508.49	1	515.00	508.00	4.2	41,059	0.01%
2020/12/16	6.1	512.02	6.1	513.50	512.00	-0.1	41,077	0.00%
2020/12/15	20.7	505.97	3.5	505.88	504.00	17.2	41,083	0.04%
2020/12/14	20.8	509.53	0	511.00	508.00	20.8	41,120	0.05%
2020/12/11	25.9	510.16	4.6	512.02	516.00	21.4	41,686	0.05%
2020/12/10	21	512.01	0.1	515.33	512.00	20.9	41,575	0.05%
2020/12/09	6.1	521.75	9.2	522.91	520.00	-3.1	41,518	-0.01%
2020/12/08	9.2	516.26	20.3	520.51	524.00	-11.1	41,368	-0.03%
2020/12/07	16.9	511.64	18.7	511.28	514.00	-1.8	41,273	0.00%
2020/12/04	7.3	502.12	12.2	503.80	503.00	-4.8	41,210	-0.01%
2020/12/03	4.9	497.79	5	497.40	497.00	-0.1	40,753	0.00%
2020/12/02	5.4	497.63	23.4	497.43	499.00	-18	40,690	-0.04%
2020/12/01	2.8	486.16	6	488.00	490.00	-3.2	40,613	-0.01%
2020/11/30	25.9	483.65	4	489.96	480.50	22	40,578	0.05%
2020/11/27	11.3	489.02	0	0.00	489.00	11.3	39,162	0.03%
2020/11/26	7.1	489.75	0	491.00	489.00	7.1	39,236	0.02%
2020/11/25	21.4	489.42	1	494.00	487.00	20.4	40,109	0.05%
2020/11/24	12.3	494.29	3.1	493.71	492.00	9.2	40,365	0.02%
2020/11/23	3.5	495.76	5.4	496.28	496.50	-1.8	40,657	0.00%
2020/11/20	7.6	487.43	2.2	488.44	488.00	5.4	40,675	0.01%
2020/11/19	11.9	491.82	2.3	492.69	490.00	9.6	40,736	0.02%
2020/11/18	7.4	489.54	24.4	491.95	497.00	-17	40,806	-0.04%
2020/11/17	24	496.98	41.3	498.06	485.50	-17.3	40,662	-0.04%
2020/11/16	7.6	476.27	137.4	474.25	484.00	-129.8	40,705	-0.32%	大賣/鉅額交易
2020/11/13	3.2	459.21	15.8	459.89	462.00	-12.6	39,864	-0.03%
2020/11/12	6.9	459.16	12.9	461.43	458.00	-6.1	40,040	-0.02%
2020/11/11	1.1	455.14	2	455.99	457.00	-0.9	39,939	0.00%
2020/11/10	14.9	451.53	9.4	452.64	451.00	5.6	39,717	0.01%
2020/11/09	8	459.12	23.4	458.46	458.50	-15.4	39,875	-0.04%
2020/11/06	0.3	453.08	12.2	453.75	452.50	-11.9	40,088	-0.03%
2020/11/05	2.2	448.95	19.2	448.69	451.00	-17	40,159	-0.04%
2020/11/04	8.2	445.79	50.2	448.77	450.00	-42	40,178	-0.10%
2020/11/03	9	440.78	49.6	440.32	441.00	-40.5	40,162	-0.10%
2020/11/02	17.8	431.48	3.1	431.96	435.50	14.6	40,339	0.04%
2020/10/30	67.7	433.60	1	436.00	432.00	66.7	40,567	0.16%
2020/10/29	69.2	436.45	1	436.64	437.00	68.1	40,460	0.17%
2020/10/28	42.2	444.56	1	444.00	444.00	41.2	41,043	0.10%
2020/10/27	64.1	446.68	2.5	447.84	447.00	61.6	41,462	0.15%
2020/10/26	20.3	450.14	1	450.00	450.00	19.3	42,280	0.05%
2020/10/23	5.1	453.61	5.1	454.40	452.00	-0.1	43,453	0.00%
2020/10/22	3.2	451.94	1.3	454.05	455.00	1.9	45,906	0.00%
2020/10/21	0.3	454.00	0.3	454.00	453.00	0.1	47,165	0.00%
2020/10/20	4	451.00	2	457.00	451.00	2	48,141	0.00%
2020/10/19	0	0.00	19	455.79	457.50	-19	48,474	-0.04%
2020/10/16	16	450.06	12	452.04	449.00	4	48,628	0.01%
2020/10/15	7.1	453.67	4.6	453.29	453.00	2.5	48,917	0.01%
2020/10/14	8	457.69	1	458.03	459.00	7	48,833	0.01%
2020/10/13	3.1	461.02	26.1	462.59	462.00	-23	49,248	-0.05%
2020/10/12	19.1	459.60	50.9	459.69	460.00	-31.8	49,622	-0.06%
2020/10/08	5	451.70	82	451.27	453.00	-77	49,767	-0.15%
2020/10/07	4	441.38	18	442.11	443.00	-14	49,781	-0.03%
2020/10/06	3.1	438.54	11.1	439.01	439.50	-8	49,865	-0.02%
2020/10/05	13.5	432.30	6	437.42	432.50	7.5	50,282	0.01%
2020/09/30	0	434.00	6	432.83	433.00	-6	50,324	-0.01%
2020/09/29	2.1	432.00	1	433.50	431.00	1.1	50,380	0.00%
2020/09/28	13.1	426.90	14.1	430.58	431.50	-1	50,826	0.00%
2020/09/25	8.2	424.86	2	424.25	424.00	6.2	51,210	0.01%
2020/09/24	85.2	424.73	6	424.25	423.00	79.2	51,452	0.15%
2020/09/23	51.1	434.01	4.1	433.23	433.50	47	50,700	0.09%
2020/09/22	35.2	437.37	1.1	438.10	437.00	34.1	50,432	0.07%
2020/09/21	41.3	441.62	0	0.00	440.00	41.3	50,647	0.08%
2020/09/18	21.1	445.22	2.1	446.29	444.00	19	50,933	0.04%
2020/09/17	14.1	450.43	5	448.60	448.50	9.1	50,962	0.02%
2020/09/16	6.1	459.64	54.5	459.10	458.00	-48.4	50,951	-0.10%
2020/09/15	1.1	444.57	27	445.56	445.00	-25.9	50,504	-0.05%
2020/09/14	3	440.19	34.1	441.09	441.00	-31.1	50,656	-0.06%
2020/09/11	1	433.50	6.2	434.64	436.50	-5.2	50,490	-0.01%
2020/09/10	0.2	436.00	8.2	432.75	435.00	-8	50,494	-0.02%
2020/09/09	23.2	424.21	3	427.17	427.00	20.2	50,519	0.04%
2020/09/08	1.1	430.66	12.4	430.26	431.00	-11.2	50,694	-0.02%
2020/09/07	25.1	427.90	7.2	428.34	426.00	18	51,064	0.04%
2020/09/04	27.4	429.01	1	430.51	429.00	26.4	51,367	0.05%
2020/09/03	4	434.88	5	438.40	436.00	-1	51,266	0.00%
2020/09/02	6.1	434.81	7	439.21	433.00	-0.9	51,290	0.00%
2020/09/01	5.1	430.76	13	433.50	435.00	-7.9	51,547	-0.02%
2020/08/31	25.1	429.34	14.7	434.93	426.50	10.3	51,639	0.02%
2020/08/28	40.2	434.66	1	433.00	435.00	39.2	51,059	0.08%
2020/08/27	35.1	449.17	12.2	449.45	444.00	22.9	51,199	0.04%
2020/08/26	4.1	436.82	45	439.44	442.00	-41	50,729	-0.08%
2020/08/25	3.3	433.19	9	435.11	434.50	-5.8	50,673	-0.01%
2020/08/24	10.2	430.44	11	432.05	428.00	-0.8	51,403	0.00%
2020/08/21	11	425.00	8	423.01	424.50	3	51,070	0.01%
2020/08/20	37.1	418.20	2	419.25	415.00	35.1	50,767	0.07%
2020/08/19	6.3	430.20	9	434.50	427.50	-2.7	50,082	-0.01%
2020/08/18	6.2	434.65	7	435.86	433.00	-0.8	50,005	0.00%
2020/08/17	3.2	430.05	18	433.06	435.00	-14.8	49,980	-0.03%
2020/08/14	8	424.02	4	427.00	427.00	4	49,928	0.01%
2020/08/13	0.1	429.00	21	427.64	429.00	-21	50,082	-0.04%
2020/08/12	37.4	420.68	3	420.50	419.00	34.4	50,197	0.07%
2020/08/11	4.2	429.92	1	434.00	429.00	3.2	50,744	0.01%
2020/08/10	0.2	436.50	1	437.00	435.50	-0.8	50,878	0.00%
2020/08/07	5.1	430.71	2	429.77	433.00	3.1	50,848	0.01%
2020/08/06	5.2	434.74	20.1	436.17	435.00	-14.9	50,674	-0.03%
2020/08/05	4.5	429.77	15.1	429.97	429.00	-10.6	50,858	-0.02%
2020/08/04	5	421.50	17	423.26	425.50	-12	50,551	-0.02%
2020/08/03	68.3	418.78	9	417.78	416.00	59.3	50,403	0.12%
2020/07/31	12	426.67	1	430.00	425.50	11	49,593	0.02%
2020/07/30	8.2	435.06	15.1	434.67	434.00	-7	49,333	-0.01%
2020/07/29	21.2	425.35	8	423.88	422.00	13.1	48,572	0.03%
2020/07/28	63.7	454.35	45.7	458.06	435.00	18	48,340	0.04%
2020/07/27	13	421.09	64.3	422.24	424.50	-51.3	46,492	-0.11%
2020/07/24	7.1	390.04	90.1	390.96	386.00	-83	45,576	-0.18%
2020/07/23	9.1	380.53	10	381.30	381.50	-0.9	44,756	0.00%
2020/07/22	23.4	382.78	13.4	384.51	384.00	10	44,645	0.02%
2020/07/21	7.1	383.72	191	377.26	383.00	-183.9	44,350	-0.41%	大賣/鉅額交易
2020/07/20	10.1	368.38	16.1	368.30	366.00	-6	43,940	-0.01%
2020/07/17	7.1	362.57	8.1	365.82	367.00	-1	43,931	0.00%
2020/07/16	13.1	357.55	11.1	358.46	357.50	2	43,861	0.00%
2020/07/15	18.1	365.21	18.1	367.67	363.00	0	43,415	0.00%
2020/07/14	5.1	358.06	29.1	358.88	363.50	-24.1	44,130	-0.05%
2020/07/13	7.1	351.61	21	352.00	354.50	-13.9	43,900	-0.03%
2020/07/10	8	349.00	47	350.38	348.50	-39	44,021	-0.09%
2020/07/09	3	345.99	22	345.64	345.00	-19	43,822	-0.04%
2020/07/08	5.1	341.10	7.2	341.07	341.00	-2.1	43,601	0.00%
2020/07/07	10	340.90	41	343.11	338.50	-31	43,544	-0.07%
2020/07/06	2.2	334.57	42	334.43	338.00	-39.8	43,022	-0.09%
2020/07/03	2	328.75	32.7	328.20	329.50	-30.7	42,699	-0.07%
2020/07/02	1.2	321.58	12	320.42	322.00	-10.8	42,624	-0.03%
2020/07/01	2	316.25	15	317.13	317.50	-13	42,988	-0.03%
2020/06/30	1	313.00	1	313.00	313.00	0	43,237	0.00%
2020/06/29	30.1	311.79	0.1	314.00	312.00	30	43,234	0.07%
2020/06/24	16	317.59	8	318.75	317.50	8	43,110	0.02%
2020/06/23	7	314.36	2	315.75	315.00	5	43,353	0.01%
2020/06/22	7	313.93	0	0.00	312.00	7	43,544	0.02%
2020/06/19	4	312.13	1	312.00	314.50	3	44,245	0.01%
2020/06/18	4	313.50	4	314.50	314.50	0	44,808	0.00%
2020/06/17	6.5	314.66	0	0.00	315.00	6.5	45,596	0.01%
2020/06/16	1	316.99	0	0.00	315.00	1	47,647	0.00%
2020/06/15	27.2	312.43	6	313.25	309.50	21.2	49,714	0.04%
2020/06/12	15.3	315.81	7	316.29	316.00	8.3	50,819	0.02%
2020/06/11	7.1	321.62	53.3	321.68	320.50	-46.1	52,072	-0.09%
2020/06/10	12.1	321.76	29	322.34	322.50	-16.9	52,966	-0.03%
2020/06/09	9.1	316.97	9	317.06	319.00	0.1	54,797	0.00%
2020/06/08	8.2	317.51	37.2	317.34	318.00	-29	56,080	-0.05%
2020/06/05	4.2	309.36	159	309.26	311.50	-154.8	56,277	-0.28%	大賣/鉅額交易
2020/06/04	7.1	305.44	21.4	305.11	306.00	-14.3	56,760	-0.03%
2020/06/03	7.9	299.42	23	299.76	301.00	-15.1	57,448	-0.03%
2020/06/02	8	296.44	3	296.83	296.50	5	57,219	0.01%
2020/06/01	1	295.50	6	295.75	295.50	-5	57,437	-0.01%
2020/05/29	15	290.97	0	0.00	292.00	15	57,556	0.03%
2020/05/28	4	295.00	3	294.00	294.00	1	57,055	0.00%
2020/05/27	1	297.00	4	296.38	296.50	-3	57,910	-0.01%
2020/05/26	0.1	296.00	11	296.23	295.50	-10.9	58,540	-0.02%
2020/05/25	6.1	290.20	5	291.00	292.00	1.1	58,984	0.00%
2020/05/22	28	291.71	0	0.00	292.00	28	59,140	0.05%
2020/05/21	5	297.50	22	297.59	297.50	-17	59,165	-0.03%
2020/05/20	0.2	294.50	14	292.75	294.00	-13.8	59,029	-0.02%
2020/05/19	8.1	292.26	17.1	292.30	291.50	-9	58,934	-0.02%
2020/05/18	81.2	290.89	3	291.17	290.00	78.2	58,727	0.13%
2020/05/15	3	296.83	14	297.07	298.00	-11	58,342	-0.02%
2020/05/14	6.1	293.20	1	294.50	293.00	5.1	57,899	0.01%
2020/05/13	19	293.63	3.1	296.52	297.00	16	57,612	0.03%
2020/05/12	66	296.14	0	0.00	295.00	66	57,555	0.11%
2020/05/11	4	300.75	8	300.44	301.00	-4	57,315	-0.01%
2020/05/08	8	297.81	8	299.31	297.50	0	57,295	0.00%
2020/05/07	2	297.01	3	298.17	297.50	-1	57,269	0.00%
2020/05/06	9.1	293.47	4	295.00	296.00	5.1	57,288	0.01%
2020/05/05	7.1	296.43	0	0.00	295.50	7.1	57,205	0.01%
2020/05/04	102.2	295.18	1	296.00	295.00	101.2	57,424	0.18%	大買/鉅額交易
2020/04/30	6	302.42	26.1	303.87	304.50	-20.1	57,096	-0.04%
2020/04/29	7	299.21	10	299.95	299.00	-3	57,168	-0.01%
2020/04/28	12	295.75	10	295.40	296.50	2	57,474	0.00%
2020/04/27	3.2	297.66	10	298.05	298.00	-6.8	58,939	-0.01%
2020/04/24	15.1	294.61	2	295.00	294.00	13.1	58,841	0.02%
2020/04/23	14.1	296.04	18	297.00	295.50	-3.9	59,274	-0.01%
2020/04/22	23	291.85	7	292.29	294.00	16	59,536	0.03%
2020/04/21	91.1	298.39	55.2	297.71	295.00	35.8	59,623	0.06%
2020/04/20	7	304.79	3.1	304.03	304.00	3.9	59,103	0.01%
2020/04/17	15	303.17	95.1	304.33	306.50	-80.1	58,925	-0.14%
2020/04/16	7	286.79	13	287.23	286.50	-6	57,438	-0.01%
2020/04/15	10	287.15	24	287.04	287.50	-14	57,166	-0.02%
2020/04/14	10	284.95	28.2	284.45	285.00	-18.2	56,872	-0.03%
2020/04/13	14.1	278.65	1.4	280.00	278.50	12.7	56,906	0.02%
2020/04/10	51	279.69	1	280.00	279.50	50	57,291	0.09%
2020/04/09	4	285.75	3	284.67	283.00	1	57,534	0.00%
2020/04/08	3.1	284.68	11	284.55	285.00	-7.9	57,603	-0.01%
2020/04/07	10.1	282.02	21	283.12	283.00	-10.9	57,355	-0.02%
2020/04/06	5	273.21	9	272.78	275.50	-4	56,901	-0.01%
2020/04/01	3	273.66	2	275.25	271.50	1	56,240	0.00%
2020/03/31	4	272.63	19	270.66	274.00	-15	55,690	-0.03%
2020/03/30	22	266.34	7.2	267.33	267.50	14.8	55,081	0.03%
2020/03/27	32	280.84	36	280.08	273.00	-4	54,487	-0.01%
2020/03/26	15	279.13	15	278.37	280.00	0	53,785	0.00%
2020/03/25	11.3	277.44	19	277.84	277.00	-7.7	54,341	-0.01%
2020/03/24	23	270.46	36	269.58	267.50	-13	53,932	-0.02%
2020/03/23	27	258.04	28	259.46	255.00	-1	53,228	0.00%
2020/03/20	33	264.61	41	265.32	270.00	-8	52,635	-0.02%
2020/03/19	42.7	246.34	30.7	248.38	248.00	11.9	50,567	0.02%
2020/03/18	35.4	266.54	28	265.13	260.00	7.4	48,859	0.02%
2020/03/17	60.2	269.16	28	269.11	268.00	32.2	47,783	0.07%
2020/03/16	48.1	283.63	10	285.35	276.50	38.1	46,285	0.08%
2020/03/13	57.4	279.61	26.2	282.53	290.00	31.2	44,900	0.07%
2020/03/12	50.7	294.70	21.4	292.84	294.00	29.3	42,791	0.07%
2020/03/11	16.3	306.84	12	308.08	302.00	4.3	41,198	0.01%
2020/03/10	31.2	302.55	7	303.57	307.00	24.2	40,739	0.06%
2020/03/09	77.1	307.14	13	306.81	305.50	64.1	39,966	0.16%
2020/03/06	25.1	317.59	1	316.50	315.00	24.1	38,915	0.06%
2020/03/05	1	323.50	7	324.36	323.00	-6	38,459	-0.02%
2020/03/04	0.1	321.00	20	321.00	320.50	-19.9	38,344	-0.05%
2020/03/03	1.2	318.00	24	318.17	317.50	-22.8	37,946	-0.06%
2020/03/02	42.3	310.47	5	312.70	311.00	37.3	37,427	0.10%
2020/02/27	5	316.80	1.8	317.72	316.00	3.2	37,785	0.01%
2020/02/26	15.2	318.20	0	0.00	318.50	15.2	37,092	0.04%
2020/02/25	14.2	322.37	5	321.50	322.00	9.2	36,497	0.03%
2020/02/24	43.2	320.24	12	320.08	320.00	31.2	36,363	0.09%
2020/02/21	3	325.67	2	324.75	325.00	1	36,043	0.00%
2020/02/20	3	326.50	7	325.50	325.50	-4	36,190	-0.01%
2020/02/19	9	323.29	13	326.85	326.50	-4	36,052	-0.01%
2020/02/18	66.2	323.64	2	323.50	322.00	64.2	35,887	0.18%
2020/02/17	1	331.53	0	0.00	331.50	1	35,121	0.00%
2020/02/14	1	335.51	2.1	335.52	335.00	-1.1	35,159	0.00%
2020/02/13	4	337.12	15	337.50	335.00	-11	35,169	-0.03%
2020/02/12	0.1	335.50	37	335.51	335.00	-36.9	35,375	-0.10%
2020/02/11	1.1	330.64	17	332.00	331.50	-15.9	35,176	-0.05%
2020/02/10	9.1	325.37	5	326.60	327.50	4.1	35,189	0.01%
2020/02/07	2.1	328.76	3	328.67	328.00	-0.9	35,047	0.00%
2020/02/06	4	329.50	19	330.95	332.50	-15	35,103	-0.04%
2020/02/05	3.2	327.55	8	327.13	327.50	-4.9	35,363	-0.01%
2020/02/04	3.1	322.46	7	322.93	325.00	-3.9	35,255	-0.01%
2020/02/03	62.4	312.60	6	314.08	315.00	56.4	35,073	0.16%
2020/01/31	8	320.51	13	322.08	320.00	-5	34,623	-0.01%
2020/01/30	222	322.74	2	319.00	316.50	220	34,194	0.64%	大買/鉅額交易
2020/01/20	17	333.30	1	333.50	333.00	16	32,441	0.05%
2020/01/17	27.1	333.88	1	333.00	333.00	26.1	32,276	0.08%
2020/01/16	12	333.18	4	334.50	334.50	8	31,895	0.03%
2020/01/15	22	340.11	3	340.83	340.00	19	31,453	0.06%
2020/01/14	3	345.00	33.1	345.50	346.00	-30.1	31,096	-0.10%
2020/01/13	2	339.50	4.1	341.01	341.50	-2.1	31,170	-0.01%
2020/01/10	0	0.00	4	338.25	339.50	-4	31,411	-0.01%
2020/01/09	4	337.00	54	336.51	337.50	-50	31,631	-0.16%
2020/01/08	20	325.00	15	327.67	329.50	5	31,778	0.02%
2020/01/07	63.1	328.80	22	327.93	329.50	41.1	31,785	0.13%
2020/01/06	67	332.73	0	0.00	332.00	67	31,715	0.21%
2020/01/03	2.1	337.62	17.1	342.19	339.50	-15	31,540	-0.05%
2020/01/02	0.1	339.00	14	337.89	339.00	-13.9	31,430	-0.04%
2019/12/31	7	331.79	0	0.00	331.00	7	31,193	0.02%
2019/12/30	15.1	338.13	0	0.00	334.50	15.1	31,399	0.05%
2019/12/27	10	336.75	4	337.00	338.00	6	31,572	0.02%
2019/12/26	2	332.01	0	0.00	333.00	2	31,782	0.01%
2019/12/25	0.1	334.00	0.7	334.00	333.00	-0.6	32,786	0.00%
2019/12/24	12.1	333.37	0	0.00	332.00	12.1	33,269	0.04%
2019/12/23	22.1	330.84	11	330.55	334.00	11.1	33,544	0.03%
2019/12/20	53	330.66	17	330.09	329.00	36	33,452	0.11%
2019/12/19	81	337.47	2	335.00	335.00	79	32,420	0.24%
2019/12/18	1	343.50	14	343.36	344.50	-13	31,724	-0.04%
2019/12/17	2.1	339.03	2.1	343.62	345.00	0	31,795	0.00%
2019/12/16	4	336.50	1	337.00	336.00	3	31,536	0.01%
2019/12/13	5	340.30	20	340.70	339.00	-15	31,772	-0.05%
2019/12/12	9	332.78	31	329.73	331.50	-22	31,264	-0.07%
2019/12/11	0.1	319.00	62	317.42	319.00	-61.9	30,929	-0.20%
2019/12/10	1	313.02	1.1	315.00	313.50	-0.1	30,843	0.00%
2019/12/09	5.1	315.60	26	315.62	316.00	-20.9	31,103	-0.07%
2019/12/06	2	314.99	1	314.50	313.00	1	31,204	0.00%
2019/12/05	2	311.50	2	311.75	312.00	0	31,196	0.00%
2019/12/04	1	305.00	5	305.10	306.00	-4	31,045	-0.01%
2019/12/03	11	305.55	0	0.00	307.00	11	31,433	0.03%
2019/11/29	14	307.32	0	0.00	305.00	14	31,426	0.04%
2019/11/28	1	309.50	0	0.00	309.50	1	31,154	0.00%
2019/11/27	1	308.00	2	310.00	311.00	-1	31,422	0.00%
2019/11/26	0	309.00	10	309.50	307.00	-10	31,441	-0.03%
2019/11/25	1.1	309.00	0	0.00	307.00	1.1	30,007	0.00%
2019/11/22	1	308.00	0	0.00	309.00	1	30,519	0.00%
2019/11/21	4	308.50	0	0.00	311.00	4	30,634	0.01%
2019/11/20	4	313.50	2	312.75	313.50	2	30,402	0.01%
2019/11/19	4	312.51	15	312.80	315.00	-11	30,394	-0.04%
2019/11/18	3	307.69	3	310.00	311.00	0	30,206	0.00%
2019/11/15	3	306.67	4.1	306.15	307.00	-1.1	30,227	0.00%
2019/11/14	0	304.00	0	0.00	303.50	0	30,148	0.00%
2019/11/13	2	303.26	0	0.00	304.00	2	30,309	0.01%
2019/11/12	2	303.50	2	304.01	305.00	0	30,466	0.00%
2019/11/11	8	301.88	2	303.00	301.00	6	30,761	0.02%
2019/11/08	5	306.80	7.3	306.71	305.50	-2.3	30,561	-0.01%
2019/11/07	3	307.67	0	0.00	309.00	3	30,497	0.01%
2019/11/06	4	309.88	1.1	309.68	311.00	2.9	30,521	0.01%
2019/11/05	0	0.00	3	310.00	310.50	-3	30,643	-0.01%
2019/11/04	5	304.60	41	305.10	307.00	-36	31,085	-0.12%
2019/11/01	1.8	298.14	0	0.00	299.00	1.8	31,197	0.01%
2019/10/31	7	299.93	14	300.82	298.50	-7	31,595	-0.02%
2019/10/30	6.1	297.94	3	297.67	299.50	3.1	31,413	0.01%
2019/10/29	0	298.50	39	297.32	298.50	-39	31,401	-0.12%
2019/10/28	1.1	294.09	24	294.85	294.50	-22.9	31,168	-0.07%
2019/10/25	0	294.00	0.5	294.00	293.50	-0.5	31,126	0.00%
2019/10/24	2	292.01	1	293.00	293.00	1	31,088	0.00%
2019/10/23	5.2	292.35	2	293.00	293.00	3.2	31,111	0.01%
2019/10/22	3.3	292.93	16.1	293.16	294.00	-12.8	31,029	-0.04%
2019/10/21	154	290.01	6	290.08	290.00	148	31,083	0.48%	大買/鉅額交易
2019/10/18	13	293.96	2	293.00	293.00	11	31,031	0.04%
2019/10/17	10	293.30	0	0.00	293.50	10	31,275	0.03%
2019/10/16	14.1	296.36	3	296.33	296.50	11.1	30,951	0.04%
2019/10/15	4.3	294.70	26.6	293.00	293.50	-22.3	30,706	-0.07%
2019/10/14	2	290.50	7	289.79	290.00	-5	30,429	-0.02%
2019/10/09	17	283.03	1	285.00	282.00	16	30,147	0.05%
2019/10/08	3	284.33	27	284.31	286.50	-24	29,959	-0.08%
2019/10/07	4	278.38	0	0.00	278.00	4	29,891	0.01%
2019/10/04	5	276.00	1	277.50	276.50	4	29,996	0.01%
2019/10/03	5	274.50	0	0.00	276.50	5	29,684	0.02%
2019/10/02	3.1	279.66	2	280.25	279.50	1.1	29,616	0.00%
2019/10/01	12.1	276.47	45	277.46	280.00	-33	29,510	-0.11%
2019/09/27	0	0.00	26	271.88	272.00	-26	28,606	-0.09%
2019/09/26	0	0.00	15	268.53	268.00	-15	28,410	-0.05%
2019/09/24	0	0.00	2.1	264.03	265.00	-2.1	29,068	-0.01%
2019/09/23	2	263.50	3	263.83	264.00	-1	29,096	0.00%
2019/09/20	1.1	264.05	4	266.00	264.00	-2.9	29,578	-0.01%
2019/09/19	171.1	265.35	2	265.00	265.00	169.1	29,307	0.58%	大買/鉅額交易
2019/09/18	2.1	267.95	201	267.55	267.00	-198.9	29,362	-0.68%	大賣/鉅額交易
2019/09/17	1.2	265.00	5	265.50	265.00	-3.9	29,290	-0.01%
2019/09/16	1.1	263.10	12	264.38	265.50	-11	29,849	-0.04%
2019/09/12	2	262.25	0	0.00	262.50	2	29,936	0.01%
2019/09/11	1	262.00	3	264.00	263.00	-2	30,339	-0.01%
2019/09/10	1	261.00	0	0.00	261.50	1	30,212	0.00%
2019/09/09	0	0.00	15.7	264.98	265.00	-15.7	30,573	-0.05%
2019/09/06	3.1	263.64	2	263.48	263.50	1	30,818	0.00%
2019/09/05	0.1	261.50	20	262.63	263.00	-20	30,945	-0.06%
2019/09/04	0.1	257.50	2	257.25	257.50	-2	30,627	-0.01%
2019/09/03	9	254.67	5	254.60	254.00	4	30,784	0.01%
2019/09/02	0	0.00	3	257.17	257.50	-3	30,944	-0.01%
2019/08/30	0	0.00	29.1	257.66	259.00	-29.1	31,277	-0.09%
2019/08/29	0	0.00	2	253.00	254.00	-2	31,177	-0.01%
2019/08/28	1	250.50	0	0.00	252.00	1	31,257	0.00%
2019/08/27	1.1	250.50	2	250.25	250.00	-1	31,523	0.00%
2019/08/26	4	249.00	1	250.00	248.50	3	31,453	0.01%
2019/08/23	1	254.00	0	254.50	254.00	1	31,400	0.00%
2019/08/22	1	254.50	12	257.00	254.00	-11	31,606	-0.03%
2019/08/21	0	0.00	7	254.07	254.50	-7	32,828	-0.02%
2019/08/20	0.1	254.50	9	254.06	254.50	-8.9	33,082	-0.03%
2019/08/19	1	251.00	1	253.00	252.00	0	33,349	0.00%
2019/08/16	10	250.20	6	251.00	250.00	4	33,926	0.01%
2019/08/15	0	0.00	0.1	249.50	248.00	-0.1	34,080	0.00%
2019/08/14	0	0.00	16	253.34	249.50	-16	34,953	-0.05%
2019/08/13	44	247.74	2	248.50	246.50	42	35,018	0.12%
2019/08/12	4	253.50	4	251.50	251.00	0	35,277	0.00%
2019/08/08	0	0.00	6	252.50	253.50	-6	35,408	-0.02%
2019/08/07	1	250.50	1	247.00	248.00	0	35,527	0.00%
2019/08/06	19.7	241.74	10.1	246.52	248.50	9.7	35,787	0.03%
2019/08/05	18	248.08	6	246.50	246.50	12	35,281	0.03%
2019/08/02	11.1	251.56	2	252.25	251.50	9.1	34,733	0.03%
2019/08/01	6	256.17	0	0.00	256.50	6	34,392	0.02%
2019/07/31	3.2	257.75	2.3	259.06	259.50	0.9	34,318	0.00%
2019/07/30	1.3	260.38	0	0.00	260.00	1.3	34,219	0.00%
2019/07/29	1	260.50	0	0.00	261.00	1	34,388	0.00%
2019/07/26	4.1	261.87	2.2	261.50	261.00	1.9	34,594	0.01%
2019/07/25	1.1	264.00	0	0.00	265.00	1.1	34,705	0.00%
2019/07/24	2.1	264.24	3	266.50	265.00	-0.9	34,761	0.00%
2019/07/23	1.1	263.95	13	265.42	264.00	-11.9	34,884	-0.03%
2019/07/22	3	262.83	28.3	263.21	264.00	-25.3	35,188	-0.07%
2019/07/19	2	259.49	27	260.37	259.00	-25	35,203	-0.07%
2019/07/18	5.4	252.89	5	254.00	254.00	0.4	34,649	0.00%
2019/07/17	4	252.88	0	0.00	252.00	4	34,724	0.01%
2019/07/16	1	255.50	15	255.93	256.00	-14	34,713	-0.04%
2019/07/15	0	0.00	46.1	252.03	254.50	-46.1	35,101	-0.13%
2019/07/12	0	0.00	2	250.99	250.50	-2	35,239	-0.01%
2019/07/11	1	247.50	21	249.93	250.00	-20	35,478	-0.06%
2019/07/10	2	243.50	25	245.78	247.00	-23	35,287	-0.07%
2019/07/09	0	0.00	1	242.00	242.00	-1	35,176	0.00%
2019/07/08	3	241.17	1	242.50	242.50	2	35,128	0.01%
2019/07/05	21	242.24	0	0.00	243.00	21	35,080	0.06%
2019/07/04	2	244.50	0	0.00	244.00	2	35,130	0.01%
2019/07/03	5	244.00	33	244.17	242.50	-28	35,211	-0.08%
2019/07/02	7.1	248.50	7.1	248.71	249.00	0	35,473	0.00%
2019/07/01	4	248.63	56.6	248.24	248.50	-52.6	35,486	-0.15%
2019/06/28	8	238.81	4	238.75	239.00	4	34,784	0.01%
2019/06/27	1	239.50	2	241.00	240.50	-1	34,940	0.00%
2019/06/26	22	234.45	2	236.50	234.50	20	34,710	0.06%
2019/06/25	85	238.88	3	238.00	238.50	82	34,483	0.24%
2019/06/24	40	240.40	0	0.00	241.00	40	34,384	0.12%
2019/06/21	3	247.83	55	247.70	248.50	-52	33,994	-0.15%
2019/06/20	0	0.00	1	244.50	245.00	-1	33,296	0.00%
2019/06/19	0	244.00	12	243.04	244.00	-12	33,047	-0.04%
2019/06/18	1	234.00	0	0.00	235.50	1	32,647	0.00%
2019/06/17	3.3	233.44	0	0.00	233.00	3.3	32,554	0.01%
2019/06/14	7	237.00	0	0.00	236.00	7	31,946	0.02%
2019/06/13	13	241.42	1	240.50	240.00	12	31,861	0.04%
2019/06/12	2	245.50	1	246.00	246.00	1	31,873	0.00%
2019/06/11	2	244.75	6	243.50	244.50	-4	31,664	-0.01%
2019/06/10	0.1	240.00	13.7	237.96	240.00	-13.6	31,473	-0.04%
2019/06/06	6.1	230.11	9	230.00	232.00	-3	31,277	-0.01%
2019/06/05	2	234.00	0	0.00	235.00	2	31,087	0.01%
2019/06/04	2	233.76	1	233.00	233.00	1	30,971	0.00%
2019/06/03	3	236.00	1	237.51	238.00	2	30,849	0.01%
2019/05/31	10	234.50	27	235.63	235.50	-17	30,672	-0.06%
2019/05/30	27	230.04	0	0.00	231.00	27	30,282	0.09%
2019/05/29	0	0.00	8	229.19	229.50	-8	30,468	-0.03%
2019/05/28	20	231.75	12	230.79	230.50	8	30,613	0.03%
2019/05/27	1	234.50	0	0.00	231.00	1	29,435	0.00%
2019/05/24	15	230.60	8	232.06	233.00	7	29,245	0.02%
2019/05/23	29.5	230.72	15	230.77	230.00	14.5	29,012	0.05%
2019/05/22	2	239.50	2	239.50	238.00	0	28,597	0.00%
2019/05/21	13.2	234.40	0.1	235.50	234.00	13.1	28,528	0.05%
2019/05/20	11.1	239.55	3	240.50	238.00	8.1	27,471	0.03%
2019/05/17	21.2	243.05	17	244.35	241.50	4.2	27,101	0.02%
2019/05/16	5	247.90	0	0.00	247.00	5	26,831	0.02%
2019/05/15	5.5	251.32	0	0.00	249.00	5.5	26,730	0.02%
2019/05/14	24	246.17	17	249.18	248.50	7	26,593	0.03%
2019/05/13	44	252.28	13	250.00	250.50	31	26,332	0.12%
2019/05/10	12	255.17	1	258.00	256.00	11	27,166	0.04%
2019/05/09	19	257.84	2	258.00	256.50	17	27,602	0.06%
2019/05/08	1	260.50	10	261.50	260.00	-9	27,727	-0.03%
2019/05/07	2.4	259.52	61.1	261.76	262.50	-58.8	27,735	-0.21%
2019/05/06	233	258.43	2	258.75	259.00	231	28,085	0.82%	大買/鉅額交易
2019/05/03	0	264.00	49	263.47	265.00	-49	27,979	-0.18%
2019/05/02	42.1	259.04	2	261.50	259.00	40.1	27,760	0.14%
2019/04/30	4	258.75	6	259.00	259.00	-2	27,790	-0.01%
2019/04/29	1.1	259.50	0	0.00	259.50	1.1	27,717	0.00%
2019/04/26	24.1	261.20	12.1	259.34	260.00	12	28,026	0.04%
2019/04/25	1.1	267.50	0.1	267.50	267.50	1	27,587	0.00%
2019/04/24	9.2	268.54	2	269.00	269.00	7.2	27,530	0.03%
2019/04/23	0	0.00	1	267.00	268.00	-1	27,738	0.00%
2019/04/22	2	266.25	2	265.50	266.00	0	27,610	0.00%
2019/04/19	5.1	265.56	14	269.21	264.50	-8.9	27,662	-0.03%
2019/04/18	9	264.22	16	264.38	264.50	-7	27,265	-0.03%
2019/04/17	1	261.50	32.2	260.93	261.50	-31.2	27,403	-0.11%
2019/04/16	0	256.00	1.3	256.39	257.00	-1.3	27,151	0.00%
2019/04/15	0	0.00	20	255.50	255.50	-20	27,414	-0.07%
2019/04/12	2	251.50	0	0.00	252.00	2	28,226	0.01%
2019/04/11	1	252.50	0.5	252.00	252.00	0.5	28,568	0.00%
2019/04/10	0.1	253.00	2	252.50	254.00	-1.9	28,702	-0.01%
2019/04/09	4.2	253.00	7	253.86	254.00	-2.8	28,762	-0.01%
2019/04/08	0	252.00	50	251.93	253.00	-50	28,748	-0.17%
2019/04/03	2.2	246.50	6	248.42	246.50	-3.8	28,270	-0.01%
2019/04/02	3	247.99	4	246.50	246.00	-1	28,177	0.00%
2019/04/01	1	245.00	12	250.99	245.50	-11	28,159	-0.04%
2019/03/29	4	242.00	6	243.67	245.50	-2	27,657	-0.01%
2019/03/28	0.1	242.00	0	0.00	242.00	0.1	27,912	0.00%
2019/03/27	3	241.67	0	0.00	241.50	3	28,265	0.01%
2019/03/26	3	242.50	0	0.00	244.00	3	28,279	0.01%
2019/03/25	3.1	242.48	3	242.00	241.50	0.1	28,450	0.00%
2019/03/22	0	0.00	3	248.31	248.50	-3	28,447	-0.01%
2019/03/21	0	0.00	26	244.63	245.50	-26	28,709	-0.09%
2019/03/20	0	241.00	1	242.00	242.00	-1	28,808	0.00%
2019/03/19	0.2	240.00	0	0.00	240.50	0.2	28,867	0.00%
2019/03/18	0	0.00	12	240.00	241.00	-12	29,082	-0.04%
2019/03/15	0.1	238.00	6	238.67	239.00	-5.9	28,958	-0.02%
2019/03/14	2.1	235.24	0	0.00	234.50	2.1	28,816	0.01%
2019/03/13	0.1	237.00	7	237.00	237.00	-6.9	29,199	-0.02%
2019/03/12	1	233.05	1.1	233.31	235.50	-0.1	29,571	0.00%
2019/03/11	2.1	229.10	5	229.00	230.50	-2.9	29,841	-0.01%
2019/03/08	2.1	230.07	0	0.00	230.00	2.1	30,210	0.01%
2019/03/07	0	0.00	1	234.50	234.00	-1	30,772	0.00%
2019/03/05	4	233.63	0	0.00	233.00	4	31,294	0.01%
2019/03/04	3	235.67	0	0.00	235.50	3	31,360	0.01%
2019/02/27	4	238.00	0	0.00	239.00	4	31,209	0.01%
2019/02/26	0	0.00	5	239.00	239.50	-5	30,872	-0.02%
2019/02/25	5	237.00	1.4	238.00	238.00	3.6	30,829	0.01%
2019/02/22	0	236.50	0	0.00	236.50	0	31,016	0.00%
2019/02/21	0.1	236.00	11	236.45	236.50	-10.9	31,342	-0.03%
2019/02/20	5	231.80	3.1	233.35	234.50	1.9	31,595	0.01%
2019/02/19	1.1	229.00	1	229.50	229.00	0.1	31,867	0.00%
2019/02/18	1	229.00	3	230.50	230.00	-2	31,959	-0.01%
2019/02/14	0	0.00	2	227.75	227.00	-2	32,239	-0.01%
2019/02/13	1	231.50	0	0.00	229.00	1	32,233	0.00%
2019/02/12	1	229.50	5	229.70	230.00	-4	32,143	-0.01%
2019/02/11	0	0.00	27	228.02	228.00	-27	32,066	-0.08%
2019/01/30	1	220.00	0	0.00	221.00	1	31,335	0.00%
2019/01/29	10	223.55	1	222.50	222.50	9	31,098	0.03%
2019/01/28	5.1	228.00	4	228.88	229.00	1.1	30,837	0.00%
2019/01/25	0	0.00	17	226.71	226.00	-17	30,916	-0.05%
2019/01/24	0	0.00	2	222.25	222.50	-2	30,838	-0.01%
2019/01/23	1	220.00	5	220.00	220.50	-4	31,354	-0.01%
2019/01/22	5	220.70	5	221.80	223.00	0	31,557	0.00%
2019/01/21	1	221.99	1	221.00	221.00	0	31,383	0.00%
2019/01/18	11	218.64	3	218.33	218.50	8	31,533	0.03%
2019/01/17	4.1	219.40	3	219.67	220.50	1.1	31,964	0.00%
2019/01/16	1	219.50	2	219.50	217.50	-1	32,350	0.00%
2019/01/15	2	217.00	2	220.00	221.00	0	32,413	0.00%
2019/01/14	3	218.33	0	0.00	218.50	3	32,253	0.01%
2019/01/11	0	0.00	14	219.96	220.50	-14	32,432	-0.04%
2019/01/10	2.1	215.07	0	0.00	216.00	2.1	32,392	0.01%
2019/01/09	3	213.00	17	215.29	215.50	-14	32,755	-0.04%
2019/01/08	1	212.00	2	211.50	211.00	-1	32,614	0.00%
2019/01/07	2	212.00	1.2	213.08	213.00	0.8	32,940	0.00%
2019/01/04	24	208.60	9	209.78	208.00	15	33,136	0.05%
2019/01/03	13.1	216.08	2	216.75	215.50	11.1	33,613	0.03%
2019/01/02	7	219.93	0	0.00	219.50	7	33,526	0.02%
2018/12/28	0	0.00	15	224.37	225.50	-15	33,826	-0.04%
2018/12/27	0	0.00	1	222.00	223.00	-1	34,005	0.00%
2018/12/26	5	217.80	0	0.00	216.50	5	34,253	0.01%
2018/12/25	5	215.60	1	216.00	217.50	4	34,399	0.01%
2018/12/24	2.2	220.10	0	221.00	220.00	2.2	34,716	0.01%
2018/12/22	1	220.50	0	0.00	221.50	1	34,704	0.00%
2018/12/21	4	220.50	1	221.50	223.50	3	35,278	0.01%
2018/12/20	6	221.58	1	222.00	221.00	5	35,193	0.01%
2018/12/14	2	221.00	0	0.00	222.50	2	35,295	0.01%
2018/12/13	1	225.50	0	0.00	226.00	1	35,638	0.00%
2018/12/12	0	0.00	5	225.40	226.50	-5	35,669	-0.01%
2018/12/11	1	222.00	0	0.00	222.50	1	35,640	0.00%
2018/12/10	1	219.00	0	0.00	219.00	1	35,815	0.00%
2018/12/07	1	221.00	0	0.00	221.00	1	36,117	0.00%
2018/12/06	5.1	220.03	1	221.99	220.00	4.1	36,331	0.01%
2018/12/05	10	225.50	0	0.00	226.00	10	36,233	0.03%
2018/12/04	1.1	233.05	2	232.50	234.00	-0.9	36,215	0.00%
2018/12/03	1	232.00	24.4	234.66	235.00	-23.4	36,196	-0.06%
2018/11/29	0.1	229.00	3	230.50	229.00	-2.9	35,850	-0.01%
2018/11/28	1	226.00	3	225.17	226.50	-2	35,682	-0.01%
2018/11/27	1	220.50	0	0.00	224.00	1	35,720	0.00%
2018/11/26	0	0.00	1	223.50	223.00	-1	36,427	0.00%
2018/11/23	2	219.25	2	219.50	218.50	0	36,731	0.00%
2018/11/22	2	219.00	2	221.25	219.00	0	37,430	0.00%
2018/11/21	5	215.20	0.2	220.00	219.00	4.8	37,676	0.01%
2018/11/20	9	218.51	0	0.00	218.00	9	37,341	0.02%
2018/11/19	14	221.14	0	0.00	222.00	14	36,906	0.04%
2018/11/16	17	226.35	0	0.00	226.00	17	36,377	0.05%
2018/11/15	2	230.00	1	230.50	231.00	1	35,810	0.00%
2018/11/14	1	228.50	0	0.00	228.50	1	35,673	0.00%
2018/11/13	1	227.00	0	0.00	227.50	1	35,623	0.00%
2018/11/12	0.3	232.50	0.1	232.50	231.50	0.2	35,349	0.00%
2018/11/09	4	231.75	1.1	232.00	231.00	2.9	35,281	0.01%
2018/11/08	0.1	236.00	0	0.00	236.50	0.1	35,214	0.00%
2018/11/07	1	234.50	0	0.00	234.00	1	35,094	0.00%
2018/11/06	0	0.00	1	234.50	234.50	-1	34,818	0.00%
2018/11/05	0.1	235.00	3	233.00	235.00	-2.9	34,578	-0.01%
2018/11/02	0	0.00	3	236.33	236.50	-3	34,406	-0.01%
2018/11/01	1	235.50	4.4	235.95	235.50	-3.4	34,300	-0.01%
2018/10/31	1	229.50	15	232.73	234.00	-14	34,006	-0.04%
2018/10/30	0	0.00	2	224.50	223.00	-2	33,423	-0.01%
2018/10/29	2	222.00	3	222.67	222.50	-1	33,362	0.00%
2018/10/26	6.2	219.08	22	221.11	221.00	-15.8	33,434	-0.05%
2018/10/25	33.3	220.20	10	221.00	219.50	23.3	33,290	0.07%
2018/10/24	3	229.33	0	0.00	229.50	3	32,503	0.01%
2018/10/23	13	231.81	0	0.00	230.00	13	32,145	0.04%
2018/10/22	0.3	237.00	0.1	237.00	237.00	0.2	32,051	0.00%
2018/10/19	10.1	232.02	5	232.52	236.00	5	32,078	0.02%
2018/10/18	25	236.50	0	0.00	236.50	25	31,964	0.08%
2018/10/17	3	240.82	26	242.00	238.50	-23	31,994	-0.07%
2018/10/16	0	237.00	7	234.57	237.00	-7	32,157	-0.02%
2018/10/15	5.4	232.09	0	0.00	230.50	5.4	33,254	0.02%
2018/10/12	5	230.20	5	232.00	237.00	0	33,283	0.00%
2018/10/11	75	229.66	6	230.00	227.50	69	33,261	0.21%
2018/10/09	11	244.05	0	0.00	244.00	11	32,062	0.03%
2018/10/08	38	243.61	0	0.00	243.50	38	31,849	0.12%
2018/10/05	24.1	249.72	0	0.00	250.00	24.1	31,508	0.08%
2018/10/04	23.1	254.74	5	254.50	254.00	18.1	31,236	0.06%
2018/10/02	10	258.45	0	0.00	257.50	10	30,877	0.03%
2018/09/28	3	260.83	0	0.00	262.50	3	31,075	0.01%
2018/09/27	1	264.00	2	265.50	265.00	-1	30,719	0.00%
2018/09/26	0.2	263.00	5	263.30	263.50	-4.8	30,334	-0.02%
2018/09/25	0	0.00	1	263.50	263.50	-1	30,398	0.00%
2018/09/20	1	258.00	0.1	260.00	260.00	0.9	30,582	0.00%
2018/09/19	1	259.50	1	258.00	258.00	0	30,735	0.00%
2018/09/18	1	254.50	0	256.00	254.50	1	30,430	0.00%
2018/09/17	2	257.00	0	0.00	258.00	2	30,582	0.01%
2018/09/14	0	0.00	2	261.00	261.00	-2	30,987	-0.01%
2018/09/13	2	258.25	0	0.00	255.00	2	31,093	0.01%
2018/09/12	13	258.92	0	260.00	260.50	13	31,010	0.04%
2018/09/11	3.2	262.02	0	0.00	260.00	3.2	31,058	0.01%
2018/09/10	0.1	264.00	3.6	264.82	264.50	-3.5	31,505	-0.01%
2018/09/07	0	0.00	1	263.00	264.00	-1	31,635	0.00%
2018/09/05	1	261.50	7	262.78	264.00	-6	31,614	-0.02%
2018/09/03	0	0.00	5.2	258.33	257.00	-5.2	31,166	-0.02%
2018/08/31	13	255.23	0	0.00	256.00	13	31,124	0.04%
2018/08/30	0	0.00	22.4	265.40	263.50	-22.4	30,395	-0.07%
2018/08/29	2	257.50	85	256.16	259.00	-83	30,087	-0.28%
2018/08/28	0	0.00	28	249.54	249.50	-28	29,601	-0.09%
2018/08/27	0	0.00	2	245.50	245.00	-2	29,510	-0.01%
2018/08/22	0	0.00	6	242.00	242.00	-6	31,761	-0.02%
2018/08/21	0	0.00	1.1	240.09	241.00	-1.1	31,896	0.00%
2018/08/17	1	240.00	0.1	240.00	239.50	0.9	31,983	0.00%
2018/08/16	4	238.63	3	238.50	239.00	1	31,902	0.00%
2018/08/15	0.1	241.50	1	243.50	241.50	-0.9	32,029	0.00%
2018/08/14	0	0.00	1	244.00	243.50	-1	32,095	0.00%
2018/08/13	6	240.92	0	0.00	240.50	6	32,080	0.02%
2018/08/10	0.1	245.00	2	245.75	245.00	-1.9	32,252	-0.01%
2018/08/09	0	0.00	1	248.00	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	5	247.10	247.50	-5	32,444	-0.02%
2018/08/07	2	241.50	1	243.50	241.50	1	32,435	0.00%
2018/08/06	2	245.25	2	244.75	245.50	0	32,428	0.00%
2018/08/03	0	0.00	1	248.00	247.00	-1	32,568	0.00%
2018/08/02	3.2	246.06	3	247.33	244.50	0.2	32,607	0.00%
2018/08/01	0	0.00	15	248.00	248.00	-15	32,821	-0.05%
2018/07/31	0	0.00	3	245.67	246.00	-3	32,997	-0.01%
2018/07/30	1	245.50	2	245.24	245.50	-1	32,923	0.00%
2018/07/27	0	0.00	29	243.67	244.50	-29	33,017	-0.09%
2018/07/26	0	0.00	4	241.12	241.00	-4	33,123	-0.01%
2018/07/25	0	0.00	5	240.90	240.50	-5	33,250	-0.02%
2018/07/24	4	239.25	32	240.86	241.00	-28	33,366	-0.08%
2018/07/23	4	241.75	17	240.41	241.00	-13	33,482	-0.04%
2018/07/20	0	0.00	34.3	235.37	237.50	-34.3	33,414	-0.10%
2018/07/19	1	225.50	4	225.75	224.50	-3	32,463	-0.01%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	0.00	4	224.50	223.50	-4	34,591	-0.01%
2018/07/13	0	0.00	10	224.00	224.50	-10	34,853	-0.03%
2018/07/11	1	218.50	0	0.00	220.00	1	35,369	0.00%
2018/07/10	0	0.00	1	223.00	222.00	-1	35,343	0.00%
2018/07/09	0	0.00	27	221.89	221.50	-27	35,335	-0.08%
2018/07/06	0	0.00	6.1	216.34	217.00	-6.1	34,988	-0.02%
2018/07/05	1	214.00	0	0.00	214.50	1	34,825	0.00%
2018/07/03	1	215.00	0	0.00	214.50	1	35,262	0.00%
2018/07/02	2	215.25	2	215.50	214.00	0	35,380	0.00%
2018/06/29	2	212.50	0	0.00	216.50	2	35,116	0.01%
2018/06/28	12.1	210.69	11	210.68	212.00	1.1	34,561	0.00%
2018/06/27	25	213.06	3	214.50	213.00	22	34,197	0.06%
2018/06/26	29	215.17	1	213.50	214.50	28	34,118	0.08%
2018/06/25	23	219.61	0	0.00	218.00	23	33,893	0.07%
2018/06/22	1	227.50	40	226.75	227.50	-39	33,591	-0.12%
2018/06/21	3	226.83	1	227.00	226.50	2	33,470	0.01%
2018/06/20	0	227.00	0	0.00	226.00	0	33,799	0.00%
2018/06/19	1	224.00	0	0.00	225.00	1	33,570	0.00%
2018/06/15	2	225.00	0	0.00	231.00	2	33,033	0.01%
2018/06/14	2	227.00	5	227.10	226.50	-3	32,572	-0.01%
2018/06/13	0	0.00	1	231.50	232.00	-1	32,313	0.00%
2018/06/12	2	224.50	0	0.00	229.00	2	32,759	0.01%
2018/06/11	4	225.50	0	0.00	226.00	4	32,578	0.01%
2018/06/08	3	226.83	1	227.00	227.00	2	32,607	0.01%
2018/06/07	1	228.50	0	0.00	230.00	1	32,765	0.00%
2018/06/06	1	228.50	0	0.00	230.00	1	32,750	0.00%
2018/06/05	0	229.00	1	229.00	229.00	-1	32,574	0.00%
2018/06/01	0	0.00	2	224.25	224.00	-2	32,440	-0.01%
2018/05/31	2	221.75	0	0.00	224.00	2	32,409	0.01%
2018/05/30	24	220.79	0	0.00	221.00	24	31,255	0.08%
2018/05/29	20	225.00	0	0.00	225.00	20	31,011	0.06%
2018/05/28	42	227.95	0	0.00	227.00	42	31,243	0.13%
2018/05/25	3	228.00	1	228.50	228.50	2	31,628	0.01%
2018/05/21	12.1	228.17	1	229.50	229.00	11.1	33,201	0.03%
2018/05/18	6	224.75	0	0.00	223.50	6	33,520	0.02%
2018/05/17	0	0.00	1	228.50	226.50	-1	34,144	0.00%
2018/05/16	2	229.00	0	0.00	230.50	2	34,198	0.01%
2018/05/15	20	230.00	13	232.96	230.50	7	35,284	0.02%
2018/05/14	0	0.00	5	234.00	233.00	-5	36,592	-0.01%
2018/05/11	0	0.00	23	232.85	233.00	-23	36,958	-0.06%
2018/05/10	0	0.00	1	230.50	229.50	-1	36,874	0.00%
2018/05/09	2	230.25	2	230.25	229.50	0	36,923	0.00%
2018/05/08	3	226.83	1	227.50	228.00	2	37,064	0.01%
2018/05/07	2	222.50	0	0.00	223.50	2	37,006	0.01%
2018/05/04	1	220.50	7	221.14	223.00	-6	37,110	-0.02%
2018/05/03	7.1	220.23	3	222.00	220.50	4.1	37,294	0.01%
2018/05/02	10.1	223.71	0	0.00	223.00	10.1	37,478	0.03%
2018/04/30	2	227.25	20	227.28	227.00	-18	37,532	-0.05%
2018/04/27	1	223.00	0	0.00	223.50	1	37,613	0.00%
2018/04/26	8.2	223.80	2	223.75	222.00	6.2	37,760	0.02%
2018/04/25	8.7	225.11	0	0.00	225.00	8.7	37,796	0.02%
2018/04/24	15	226.27	0	0.00	227.00	15	37,849	0.04%
2018/04/23	93	226.37	2	227.00	226.50	91	37,800	0.24%
2018/04/20	71.2	229.99	33	228.00	229.00	38.2	36,980	0.10%
2018/04/19	2	242.50	2	243.00	244.50	0	35,299	0.00%
2018/04/18	8	238.94	0	0.00	238.00	8	35,126	0.02%
2018/04/17	53	238.88	2	239.50	238.00	51	34,926	0.15%
2018/04/16	1.1	242.68	1	243.50	243.50	0.1	34,607	0.00%
2018/04/13	0.1	246.00	1	245.50	244.50	-0.9	34,619	0.00%
2018/04/12	2	244.75	1	245.00	245.00	1	34,627	0.00%
2018/04/10	0	0.00	30	248.50	245.50	-30	34,785	-0.09%
2018/04/09	2	244.75	2	247.50	245.00	0	34,854	0.00%
2018/04/03	63.1	242.51	0	0.00	244.00	63.1	34,577	0.18%
2018/04/02	0.1	247.00	5	247.00	246.50	-4.9	34,396	-0.01%
2018/03/31	0	0.00	42	248.43	247.50	-42	34,507	-0.12%
2018/03/30	1	247.50	0	0.00	246.00	1	34,655	0.00%
2018/03/29	23.1	243.01	0	0.00	244.00	23.1	34,601	0.07%
2018/03/28	43	245.24	0	0.00	245.00	43	34,075	0.13%
2018/03/27	0	0.00	22	249.39	251.00	-22	33,899	-0.06%
2018/03/26	27	242.56	2	243.00	243.50	25	33,692	0.07%
2018/03/23	18	245.17	1	245.00	245.00	17	33,514	0.05%
2018/03/22	11	250.05	0	0.00	251.50	11	33,070	0.03%
2018/03/21	0.6	252.50	0	0.00	252.50	0.6	32,862	0.00%
2018/03/20	9.1	252.89	0	253.00	253.00	9.1	33,090	0.03%
2018/03/19	0.1	254.50	0	0.00	255.00	0.1	33,013	0.00%
2018/03/16	28.1	249.66	1	250.00	255.00	27.1	32,954	0.08%
2018/03/14	2.1	255.55	0	0.00	257.00	2.1	32,291	0.01%
2018/03/13	0	0.00	36	258.68	259.00	-36	32,532	-0.11%
2018/03/12	1	254.50	7	253.93	254.00	-6	32,664	-0.02%
2018/03/08	0	0.00	9	251.00	249.50	-9	32,997	-0.03%
2018/03/07	0	0.00	2	247.75	247.00	-2	33,036	-0.01%
2018/03/06	1	249.00	21	247.40	250.00	-20	33,170	-0.06%
2018/03/05	1	241.50	2	242.00	241.50	-1	34,461	0.00%
2018/03/02	14	239.36	0	0.00	240.00	14	34,446	0.04%
2018/03/01	3	243.00	8	243.81	243.00	-5	34,659	-0.01%
2018/02/27	4	248.63	6	249.17	246.00	-2	34,534	-0.01%
2018/02/26	2	247.00	3	246.50	246.50	-1	34,040	0.00%
2018/02/23	0.2	245.00	5	244.50	245.00	-4.8	33,597	-0.01%
2018/02/22	16	239.81	4	240.75	239.50	12	33,593	0.04%
2018/02/21	1	243.00	0	0.00	242.50	1	33,281	0.00%
2018/02/12	3	236.00	0	0.00	236.50	3	32,361	0.01%
2018/02/09	17	230.44	0	0.00	232.50	17	32,079	0.05%
2018/02/08	4	239.13	1	239.00	238.50	3	31,259	0.01%
2018/02/07	8	241.50	11	244.23	240.00	-3	31,221	-0.01%
2018/02/06	42	239.05	2	239.00	239.00	40	30,169	0.13%
2018/02/05	6	251.33	0	0.00	253.00	6	28,665	0.02%
2018/02/02	3.1	257.23	1	259.00	259.50	2.1	28,141	0.01%
2018/02/01	2	260.00	37	260.00	259.50	-35	28,051	-0.12%
2018/01/31	1	257.00	2	255.00	255.00	-1	27,779	0.00%
2018/01/30	5	254.60	5	254.00	253.00	0	27,379	0.00%
2018/01/29	3	256.50	0	0.00	258.50	3	27,115	0.01%
2018/01/26	3	255.17	1	255.50	255.00	2	26,890	0.01%
2018/01/25	1	259.50	0	0.00	258.00	1	26,495	0.00%
2018/01/24	8	258.56	1	262.50	258.00	7	26,090	0.03%
2018/01/23	0	0.00	4	264.00	266.00	-4	25,771	-0.02%
2018/01/22	17	257.71	22.3	258.28	261.50	-5.3	25,676	-0.02%
2018/01/19	3	252.50	11	254.09	255.50	-8	25,252	-0.03%
2018/01/18	0	0.00	8.1	248.30	248.50	-8.1	24,628	-0.03%
2018/01/17	0	0.00	2	242.00	242.00	-2	24,080	-0.01%
2018/01/16	0	0.00	1	240.50	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	3	239.33	240.00	-3	23,596	-0.01%
2018/01/12	0.1	237.00	0	0.00	237.00	0.1	23,548	0.00%
2018/01/10	4	236.38	1	236.99	236.50	3	23,554	0.01%
2018/01/09	0.6	240.50	0	0.00	242.00	0.6	23,454	0.00%
2018/01/08	0	0.00	12	241.96	242.00	-12	23,468	-0.05%
2018/01/05	3	239.00	7	239.93	240.00	-4	23,517	-0.02%
2018/01/04	1	239.00	4	238.63	239.50	-3	23,848	-0.01%
2018/01/03	0	0.00	9	236.78	237.00	-9	24,422	-0.04%
2018/01/02	0	0.00	5	231.80	232.50	-5	24,194	-0.02%