台積電 (2330)-永豐金-台南券商分點個股進出

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
1010
漲跌
▼15
漲幅
-1.46%
成交量
41,315張
產業
上市半導體類股
9972人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台積電 (2330)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	53.5	1037.40	70.6	1025.50	1025.00	-17.1	37,476	-0.05%
2024/11/19	16.5	1032.88	18.5	1039.70	1040.00	-2	37,375	-0.01%
2024/11/18	20.4	1022.72	3	1026.87	1025.00	17.4	37,370	0.05%
2024/11/15	10.8	1035.69	1.6	1036.52	1035.00	9.2	37,195	0.02%
2024/11/14	83.6	1034.03	11.7	1026.28	1035.00	72	37,350	0.19%
2024/11/13	31.7	1040.71	0.4	1048.59	1035.00	31.3	36,930	0.08%
2024/11/12	35.3	1055.75	3.1	1055.15	1050.00	32.2	36,842	0.09%
2024/11/11	45.1	1072.06	19.3	1077.36	1085.00	25.8	36,421	0.07%
2024/11/08	8.4	1084.98	45.5	1088.29	1090.00	-37.1	36,481	-0.10%
2024/11/07	42.3	1062.26	15.5	1070.23	1065.00	26.9	36,690	0.07%
2024/11/06	22.2	1057.57	26.4	1064.83	1060.00	-4.2	36,593	-0.01%
2024/11/05	6.8	1043.44	7.6	1043.85	1050.00	-0.8	36,656	0.00%
2024/11/04	10.1	1038.44	55.9	1034.71	1040.00	-45.8	37,830	-0.12%
2024/11/01	70	1018.38	92.5	1015.69	1025.00	-22.6	39,778	-0.06%
2024/10/30	19.6	1037.62	15.1	1042.19	1030.00	4.5	40,135	0.01%
2024/10/29	41	1032.38	22.9	1031.30	1040.00	18.1	40,287	0.04%
2024/10/28	22	1059.34	19.7	1060.95	1050.00	2.3	40,195	0.01%
2024/10/25	2.7	1065.42	21.5	1061.55	1065.00	-18.9	40,223	-0.05%
2024/10/24	7.1	1062.53	50.8	1069.08	1060.00	-43.8	40,536	-0.11%
2024/10/23	42.1	1060.54	5.8	1063.01	1060.00	36.3	41,265	0.09%
2024/10/22	56	1065.33	40.6	1073.55	1075.00	15.5	41,527	0.04%
2024/10/21	2.7	1087.29	7.6	1089.64	1085.00	-4.9	42,222	-0.01%
2024/10/18	14.9	1090.71	93.6	1092.39	1085.00	-78.7	43,152	-0.18%
2024/10/17	25.2	1037.80	8.7	1041.28	1035.00	16.5	43,102	0.04%
2024/10/16	26.1	1046.23	20.7	1050.13	1045.00	5.4	43,099	0.01%
2024/10/15	37	1068.60	33.2	1067.03	1070.00	3.8	42,757	0.01%
2024/10/14	8.2	1043.70	23.4	1050.63	1045.00	-15.2	42,683	-0.04%
2024/10/11	35	1044.52	39.3	1042.75	1045.00	-4.2	43,218	-0.01%
2024/10/09	9.7	1030.07	30.8	1027.13	1020.00	-21.1	43,195	-0.05%
2024/10/08	3.1	1001.60	10.6	1003.87	1010.00	-7.5	43,182	-0.02%
2024/10/07	2.2	995.62	43.3	1000.66	1005.00	-41.1	43,441	-0.09%
2024/10/04	14.8	973.28	5.9	976.05	977.00	8.9	43,449	0.02%
2024/10/01	8.2	972.19	8.2	972.98	972.00	0	43,099	0.00%
2024/09/30	108.2	973.59	6.8	979.40	957.00	101.4	43,350	0.23%	大買/鉅額交易
2024/09/27	3.9	1018.43	12.7	1015.96	1000.00	-8.8	42,726	-0.02%
2024/09/26	6.8	1012.10	32.3	1010.91	1015.00	-25.6	42,554	-0.06%
2024/09/25	23.9	999.80	45.7	999.61	1005.00	-21.8	42,252	-0.05%
2024/09/24	12.6	972.84	36.6	979.15	987.00	-24	42,250	-0.06%
2024/09/23	2.4	972.36	18.7	974.35	977.00	-16.4	42,467	-0.04%
2024/09/20	6.4	980.46	72.9	977.79	973.00	-66.5	42,975	-0.15%
2024/09/19	9	940.20	86.3	943.52	960.00	-77.3	42,929	-0.18%
2024/09/18	10.4	937.86	145.4	939.39	941.00	-135	43,489	-0.31%	大賣/鉅額交易
2024/09/16	3.2	944.98	124.2	947.15	947.00	-121	44,488	-0.27%	大賣/鉅額交易
2024/09/13	8.6	941.53	26.3	946.00	947.00	-17.7	45,065	-0.04%
2024/09/12	2.8	935.11	38.4	935.84	940.00	-35.6	45,846	-0.08%
2024/09/11	10	902.17	11.2	902.38	901.00	-1.2	45,819	0.00%
2024/09/10	31.6	905.13	10.5	906.64	904.00	21	45,957	0.05%
2024/09/09	71.2	896.36	16.8	896.91	899.00	54.5	46,040	0.12%
2024/09/06	53.4	917.62	20.9	914.41	918.00	32.5	46,372	0.07%
2024/09/05	11.6	908.76	19.5	908.13	902.00	-7.9	46,766	-0.02%
2024/09/04	129.9	897.04	15.1	895.25	889.00	114.8	47,061	0.24%	大買/鉅額交易
2024/09/03	14.5	943.71	8.4	941.91	940.00	6.1	46,422	0.01%
2024/09/02	7.9	948.02	6.6	947.66	948.00	1.3	47,144	0.00%
2024/08/30	11.1	947.15	6.9	948.45	944.00	4.2	47,366	0.01%
2024/08/29	196.9	944.32	7.8	944.09	943.00	189.2	46,772	0.40%	大買/鉅額交易
2024/08/28	7.9	953.92	22.5	954.59	964.00	-14.6	46,519	-0.03%
2024/08/27	11.6	942.44	4.2	942.53	942.00	7.4	47,291	0.02%
2024/08/26	13.6	952.88	8.4	951.11	950.00	5.2	47,613	0.01%
2024/08/23	22.7	945.92	49	949.51	949.00	-26.4	47,753	-0.06%
2024/08/22	13	953.01	104.8	950.99	951.00	-91.8	47,715	-0.19%	大賣/
2024/08/21	39.1	960.35	2.7	960.08	958.00	36.4	47,755	0.08%
2024/08/20	8.6	971.46	104.1	972.99	973.00	-95.5	47,827	-0.20%	大賣/
2024/08/19	7	970.26	12.8	969.12	973.00	-5.8	48,047	-0.01%
2024/08/16	209.3	967.58	46.5	963.82	969.00	162.8	48,302	0.34%	大買/鉅額交易
2024/08/15	3	943.03	17.5	945.08	943.00	-14.5	47,896	-0.03%
2024/08/14	13.8	950.47	19.9	950.17	948.00	-6.1	48,052	-0.01%
2024/08/13	6.1	940.22	16.2	939.21	941.00	-10.1	47,876	-0.02%
2024/08/12	17.9	940.43	38.6	939.18	940.00	-20.7	48,179	-0.04%
2024/08/09	21.9	927.28	45	929.38	934.00	-23.1	48,197	-0.05%
2024/08/08	32.4	897.07	20.5	898.57	896.00	11.9	47,853	0.02%
2024/08/07	42.2	902.42	51.8	910.25	920.00	-9.6	47,797	-0.02%
2024/08/06	61.4	870.09	139.4	867.49	880.00	-77.9	47,229	-0.16%	大賣/
2024/08/05	247	833.15	83.2	836.96	815.00	163.8	45,881	0.36%	大買/鉅額交易
2024/08/02	112.3	914.86	12	911.16	903.00	100.3	43,850	0.23%	大買/
2024/08/01	28.9	963.06	36.6	955.37	960.00	-7.7	43,151	-0.02%
2024/07/31	20.6	932.99	10.1	935.45	934.00	10.5	42,905	0.02%
2024/07/30	17.8	934.70	14.3	939.03	940.00	3.5	42,739	0.01%
2024/07/29	12.3	941.62	24.5	942.69	944.00	-12.2	42,718	-0.03%
2024/07/26	133.8	924.71	11	924.36	924.00	122.9	42,689	0.29%	大買/鉅額交易
2024/07/23	80.1	961.31	23.8	965.82	979.00	56.3	41,768	0.13%
2024/07/22	82.8	948.16	98.4	947.39	939.00	-15.6	41,526	-0.04%
2024/07/19	122.2	984.17	25.7	982.71	970.00	96.5	40,620	0.24%	大買/
2024/07/18	84.3	994.94	42.3	993.66	1005.00	42	39,739	0.11%
2024/07/17	44.4	1030.84	5.7	1024.55	1030.00	38.7	38,880	0.10%
2024/07/16	27.1	1049.46	14.1	1054.64	1055.00	13	38,755	0.03%
2024/07/15	24.1	1041.47	5	1034.96	1040.00	19.1	40,401	0.05%
2024/07/12	46.5	1034.55	119.1	1030.12	1040.00	-72.7	40,488	-0.18%	大賣/
2024/07/11	12.3	1075.29	9.8	1070.46	1080.00	2.5	39,914	0.01%
2024/07/10	17.5	1023.77	3.5	1034.60	1045.00	14	40,045	0.03%
2024/07/09	137.8	1040.25	12.6	1040.49	1040.00	125.2	39,924	0.31%	大買/鉅額交易
2024/07/08	21.8	1031.04	30.7	1041.09	1035.00	-8.9	39,676	-0.02%
2024/07/05	11.2	1005.06	1.3	1005.29	1005.00	9.9	39,427	0.03%
2024/07/04	12.5	1002.10	55	1002.01	1005.00	-42.6	39,553	-0.11%
2024/07/03	4.4	973.11	20.3	973.94	979.00	-15.9	39,802	-0.04%
2024/07/02	12.7	962.24	103.8	960.27	960.00	-91	39,938	-0.23%	大賣/
2024/07/01	6.9	969.40	11.6	973.65	968.00	-4.6	40,029	-0.01%
2024/06/28	19.3	966.55	17	965.78	966.00	2.3	40,330	0.01%
2024/06/27	19.5	955.35	17.9	956.19	960.00	1.7	40,028	0.00%
2024/06/26	62.7	955.08	20.5	956.44	960.00	42.1	39,672	0.11%
2024/06/25	69	939.09	14.8	931.22	945.00	54.2	39,377	0.14%
2024/06/24	93.1	945.61	10.5	946.80	940.00	82.5	38,734	0.21%
2024/06/21	65.9	965.86	25.4	966.40	970.00	40.5	38,312	0.11%
2024/06/20	66.2	976.77	4.7	977.39	981.00	61.5	37,171	0.17%
2024/06/19	36.4	967.77	35	967.60	981.00	1.5	36,878	0.00%
2024/06/18	20.1	943.22	18.6	945.42	943.00	1.5	36,442	0.00%
2024/06/17	13.9	919.38	5.7	919.67	921.00	8.3	36,499	0.02%
2024/06/14	43.2	909.72	6.4	914.81	922.00	36.9	36,563	0.10%
2024/06/13	28.5	923.10	19.9	922.79	919.00	8.7	36,649	0.02%
2024/06/12	6.9	906.85	20.5	902.68	909.00	-13.6	36,940	-0.04%
2024/06/11	49.8	889.01	16.7	890.98	883.00	33.1	36,839	0.09%
2024/06/07	21	882.12	4.2	882.99	879.00	16.8	36,647	0.05%
2024/06/06	28.3	891.52	86.6	894.14	894.00	-58.3	36,931	-0.16%
2024/06/05	8.5	842.15	12.1	850.89	854.00	-3.5	36,962	-0.01%
2024/06/04	25.6	840.29	3.7	840.65	839.00	21.9	37,879	0.06%
2024/06/03	7.9	845.78	15.4	848.83	846.00	-7.6	38,604	-0.02%
2024/05/31	38.8	835.16	15.6	836.38	821.00	23.2	38,859	0.06%
2024/05/30	38.4	843.16	103	838.13	838.00	-64.6	38,642	-0.17%	大賣/
2024/05/29	18.6	858.73	15.9	860.32	857.00	2.6	39,487	0.01%
2024/05/28	55.1	871.68	0.8	868.58	865.00	54.3	39,320	0.14%
2024/05/27	69.3	871.09	3.8	871.98	869.00	65.4	39,804	0.16%
2024/05/24	12.8	867.26	6.5	869.03	867.00	6.3	39,909	0.02%
2024/05/23	19.6	873.30	43.8	874.04	875.00	-24.2	39,820	-0.06%
2024/05/22	2.6	860.11	38.8	857.34	864.00	-36.2	39,973	-0.09%
2024/05/21	2.7	838.39	7.7	838.12	841.00	-5	39,914	-0.01%
2024/05/20	16	831.97	105	829.17	835.00	-89	40,095	-0.22%	大賣/
2024/05/17	8.9	839.06	8	837.51	835.00	0.9	40,117	0.00%
2024/05/16	12.8	842.96	144.5	843.18	841.00	-131.6	40,253	-0.33%	大賣/鉅額交易
2024/05/15	5.5	840.28	39.1	840.49	839.00	-33.6	40,258	-0.08%
2024/05/14	22.4	817.46	7.5	820.86	825.00	15	41,481	0.04%
2024/05/13	110.5	819.17	33.7	820.63	819.00	76.8	41,736	0.18%	大買/
2024/05/10	4.3	802.03	17.9	803.39	802.00	-13.7	41,595	-0.03%
2024/05/09	6.4	797.31	12.5	798.29	796.00	-6.1	41,926	-0.01%
2024/05/08	1.3	795.70	13.4	799.14	802.00	-12.1	42,249	-0.03%
2024/05/07	6.8	795.19	16.9	796.91	800.00	-10.1	42,488	-0.02%
2024/05/06	4.9	790.78	24.7	791.36	786.00	-19.8	42,386	-0.05%
2024/05/03	3.8	779.00	106.5	780.08	780.00	-102.7	42,528	-0.24%	大賣/鉅額交易
2024/05/02	44.8	778.31	2.5	777.02	772.00	42.3	42,896	0.10%
2024/04/30	2.7	798.87	23.1	799.99	790.00	-20.4	42,664	-0.05%
2024/04/29	3.8	789.90	29.8	792.49	795.00	-26	42,697	-0.06%
2024/04/26	107.1	783.12	33.7	786.38	782.00	73.4	43,335	0.17%	大買/
2024/04/25	25.8	769.68	5.1	767.40	766.00	20.6	45,474	0.05%
2024/04/24	58	779.89	33.8	778.98	783.00	24.2	45,451	0.05%
2024/04/23	54.3	756.02	21.8	755.31	754.00	32.5	45,504	0.07%
2024/04/22	39.8	747.62	36.6	745.17	742.00	3.2	45,451	0.01%
2024/04/19	155.7	758.27	120	754.84	750.00	35.7	45,029	0.08%	大買/大賣/
2024/04/18	71.2	803.16	8.9	804.96	804.00	62.3	43,123	0.14%
2024/04/17	76.4	803.24	10.2	802.49	804.00	66.2	42,797	0.15%
2024/04/16	53.2	790.17	34.5	791.29	788.00	18.7	42,440	0.04%
2024/04/15	22	807.69	4.2	808.64	806.00	17.8	41,990	0.04%
2024/04/12	22.2	820.32	2.9	821.21	818.00	19.3	41,638	0.05%
2024/04/11	32.9	815.36	14.2	814.18	820.00	18.8	41,415	0.05%
2024/04/10	17.9	815.01	8.6	816.17	815.00	9.2	41,251	0.02%
2024/04/09	24.9	814.82	103.8	809.72	819.00	-78.9	41,412	-0.19%	大賣/
2024/04/08	9.8	786.94	5.6	788.04	783.00	4.2	40,900	0.01%
2024/04/03	9.4	781.32	1.8	783.76	780.00	7.6	40,670	0.02%
2024/04/02	6.6	787.79	26.5	787.90	790.00	-19.9	40,580	-0.05%
2024/04/01	12.2	772.44	1.2	771.45	770.00	11	40,503	0.03%
2024/03/29	4.1	777.25	4.8	777.84	779.00	-0.8	40,421	0.00%
2024/03/28	22.9	770.96	8.6	772.34	769.00	14.3	40,274	0.04%
2024/03/27	4.1	781.43	3.8	781.86	779.00	0.2	40,132	0.00%
2024/03/26	5.2	782.51	16.6	786.42	782.00	-11.4	40,235	-0.03%
2024/03/25	5.3	781.63	5.8	784.19	780.00	-0.6	40,186	0.00%
2024/03/22	12.6	779.53	10.2	781.70	785.00	2.5	40,326	0.01%
2024/03/21	8.3	777.87	52.6	779.65	784.00	-44.3	40,250	-0.11%
2024/03/20	20	758.91	12.7	762.07	758.00	7.3	40,390	0.02%
2024/03/19	8.5	759.47	3.7	762.74	762.00	4.8	40,358	0.01%
2024/03/18	3.4	760.31	4.9	761.64	764.00	-1.5	40,239	0.00%
2024/03/15	54.1	767.36	3.8	767.27	753.00	50.3	40,003	0.13%
2024/03/14	10.3	777.55	11.6	782.26	784.00	-1.3	39,238	0.00%
2024/03/13	13	780.60	13.3	780.40	779.00	-0.3	39,097	0.00%
2024/03/12	8.3	763.03	5.4	765.92	770.00	2.9	38,832	0.01%
2024/03/11	54.7	768.83	9.7	765.53	766.00	45	38,223	0.12%
2024/03/08	35	788.57	50.4	783.92	784.00	-15.4	37,515	-0.04%
2024/03/07	24.4	761.89	62.7	760.59	760.00	-38.3	36,513	-0.10%
2024/03/06	22.7	722.65	11.3	733.76	735.00	11.4	35,786	0.03%
2024/03/05	70	735.27	39.5	734.19	730.00	30.5	35,845	0.09%
2024/03/04	6.9	721.86	128.4	719.00	725.00	-121.5	35,187	-0.35%	大賣/鉅額交易
2024/03/01	16.9	689.79	3.3	690.03	689.00	13.6	34,147	0.04%
2024/02/29	44.5	690.28	8	691.25	690.00	36.6	34,066	0.11%
2024/02/27	8.1	692.55	4.8	694.89	698.00	3.2	33,328	0.01%
2024/02/26	46.1	697.56	13.2	697.39	698.00	33	33,020	0.10%
2024/02/23	6.6	698.80	28	699.73	697.00	-21.4	32,906	-0.07%
2024/02/22	11.6	689.07	7.6	689.61	692.00	4	32,731	0.01%
2024/02/21	12.5	679.73	10.6	679.31	681.00	1.9	32,546	0.01%
2024/02/20	10.1	683.63	9.7	681.99	687.00	0.4	32,404	0.00%
2024/02/19	20.3	679.00	5.4	678.90	678.00	14.9	32,373	0.05%
2024/02/16	21.1	690.97	11.8	688.72	683.00	9.3	32,637	0.03%
2024/02/15	67.4	699.08	128.7	700.37	697.00	-61.3	32,260	-0.19%	大賣/
2024/02/05	5.5	641.33	45	643.57	646.00	-39.5	31,111	-0.13%
2024/02/02	33.3	630.87	4.8	633.82	635.00	28.5	30,594	0.09%
2024/02/01	15.3	622.15	6.6	622.94	628.00	8.7	30,374	0.03%
2024/01/31	37.5	630.35	12.9	630.88	628.00	24.6	29,881	0.08%
2024/01/30	4	643.24	6.4	645.47	642.00	-2.4	29,440	-0.01%
2024/01/29	5.4	645.24	6.2	645.86	648.00	-0.8	29,324	0.00%
2024/01/26	7	643.85	20.5	643.33	644.00	-13.5	29,119	-0.05%
2024/01/25	6.5	637.37	113.5	637.12	642.00	-107	28,924	-0.37%	大賣/鉅額交易
2024/01/24	2.3	626.17	6.7	628.47	627.00	-4.4	28,285	-0.02%
2024/01/23	3.3	627.67	7.9	626.67	628.00	-4.6	28,269	-0.02%
2024/01/22	57.8	628.12	42.2	626.36	626.00	15.5	27,943	0.06%
2024/01/19	26	623.64	301.7	619.87	626.00	-275.7	27,121	-1.02%	大賣/鉅額交易
2024/01/18	6.1	587.44	38.2	587.07	588.00	-32.1	24,908	-0.13%
2024/01/17	22.1	580.17	6.1	581.23	581.00	16	24,732	0.06%
2024/01/16	18	580.70	13.8	584.81	580.00	4.3	24,272	0.02%
2024/01/15	3.5	586.04	13.6	588.83	586.00	-10.1	24,197	-0.04%
2024/01/12	2.3	584.98	12.5	584.04	584.00	-10.1	24,611	-0.04%
2024/01/11	12.5	587.29	16.6	587.13	586.00	-4	24,717	-0.02%
2024/01/10	3.5	582.94	61.8	581.94	584.00	-58.3	24,757	-0.24%
2024/01/09	5.1	586.77	26.8	586.86	586.00	-21.7	24,846	-0.09%
2024/01/08	6.2	582.80	18.3	583.37	583.00	-12.1	24,802	-0.05%
2024/01/05	10.2	576.08	10.3	578.32	576.00	-0.2	25,025	0.00%
2024/01/04	4.5	578.41	5.2	579.21	580.00	-0.6	25,291	0.00%
2024/01/03	37	579.80	2.9	579.64	578.00	34	25,813	0.13%
2024/01/02	1.3	589.32	8	590.89	593.00	-6.7	25,450	-0.03%
2023/12/29	4.2	592.60	9	592.17	593.00	-4.8	25,432	-0.02%
2023/12/28	7.9	590.82	14.4	591.34	593.00	-6.5	25,597	-0.03%
2023/12/27	6.2	588.39	62.1	589.96	592.00	-55.9	25,414	-0.22%
2023/12/26	14.9	585.85	15.4	585.18	586.00	-0.6	25,282	0.00%
2023/12/25	1.2	581.08	38.2	582.66	581.00	-36.9	25,343	-0.15%
2023/12/22	1.7	579.79	3.3	580.32	582.00	-1.7	25,464	-0.01%
2023/12/21	30.6	576.62	24	577.10	577.00	6.6	25,591	0.03%
2023/12/20	1.3	583.40	38.7	585.50	585.00	-37.4	25,461	-0.15%
2023/12/19	5.2	582.17	14.1	586.58	585.00	-8.9	25,310	-0.04%
2023/12/18	10	579.08	8.5	582.03	585.00	1.5	25,370	0.01%
2023/12/15	11.3	582.54	21.7	585.04	585.00	-10.4	25,345	-0.04%
2023/12/14	1.7	579.93	46.4	580.60	582.00	-44.7	24,755	-0.18%
2023/12/13	2	577.01	63.3	577.06	577.00	-61.3	24,710	-0.25%
2023/12/12	5.7	577.67	16	579.43	578.00	-10.3	25,035	-0.04%
2023/12/11	37.1	572.24	3.4	573.26	574.00	33.7	24,831	0.14%
2023/12/08	3	573.31	5.7	574.57	570.00	-2.7	24,645	-0.01%
2023/12/07	13.4	567.38	2.1	567.73	566.00	11.3	24,353	0.05%
2023/12/06	6.2	571.15	2.5	570.85	570.00	3.7	24,250	0.02%
2023/12/05	65.9	568.48	5.3	569.00	570.00	60.6	24,146	0.25%
2023/12/04	10.6	574.42	3.4	580.82	574.00	7.3	24,120	0.03%
2023/12/01	1.2	574.45	24.4	577.10	579.00	-23.2	23,907	-0.10%
2023/11/30	1.5	571.64	0.2	574.03	577.00	1.3	23,643	0.01%
2023/11/29	11	573.29	7	573.75	574.00	4	23,015	0.02%
2023/11/28	14.4	574.38	14.9	571.48	575.00	-0.5	22,828	0.00%
2023/11/27	16.3	570.77	12.6	568.66	568.00	3.6	23,063	0.02%
2023/11/24	3.7	574.54	3.5	575.39	575.00	0.2	23,006	0.00%
2023/11/23	2.6	574.67	0.7	575.80	578.00	1.9	23,014	0.01%
2023/11/22	56.7	576.48	6.3	577.28	577.00	50.4	22,923	0.22%
2023/11/21	3	583.33	35.5	583.70	585.00	-32.5	22,959	-0.14%
2023/11/20	10.9	576.86	5.1	576.96	577.00	5.8	22,748	0.03%
2023/11/17	25.3	581.38	13.8	581.77	580.00	11.5	22,725	0.05%
2023/11/16	2.9	580.02	12.2	581.05	583.00	-9.3	22,602	-0.04%
2023/11/15	10	580.86	78.1	580.75	581.00	-68.1	22,408	-0.30%
2023/11/14	22.4	572.08	12.5	574.26	572.00	10	21,864	0.05%
2023/11/13	18.7	574.62	43.6	574.33	571.00	-24.9	21,885	-0.11%
2023/11/10	0.2	555.00	1.7	555.82	557.00	-1.5	21,625	-0.01%
2023/11/09	0.1	553.72	22	555.07	557.00	-21.9	21,644	-0.10%
2023/11/08	2.3	554.48	16.4	555.74	556.00	-14.1	21,773	-0.06%
2023/11/07	1.1	553.93	15.4	553.59	555.00	-14.3	21,811	-0.07%
2023/11/06	2.3	551.66	94.5	554.63	550.00	-92.1	21,863	-0.42%
2023/11/03	0.5	547.26	5.1	546.99	549.00	-4.6	21,616	-0.02%
2023/11/02	0.3	539.39	24.4	542.46	547.00	-24.1	21,676	-0.11%
2023/11/01	3.4	530.34	1.7	529.03	528.00	1.6	21,426	0.01%
2023/10/31	8.5	530.00	2.3	531.58	529.00	6.2	21,637	0.03%
2023/10/30	6.7	529.90	1.3	530.82	532.00	5.4	21,635	0.03%
2023/10/27	5.4	533.05	1.1	534.91	533.00	4.3	21,549	0.02%
2023/10/26	68.2	531.15	44.6	531.20	531.00	23.6	21,691	0.11%
2023/10/25	1.2	544.53	35.4	544.80	544.00	-34.2	21,530	-0.16%
2023/10/24	8.2	542.90	30.7	543.98	544.00	-22.5	21,458	-0.11%
2023/10/23	16.2	545.58	4	546.70	544.00	12.1	21,430	0.06%
2023/10/20	4.9	548.78	42	552.49	556.00	-37.1	21,377	-0.17%
2023/10/19	11.2	545.91	7.1	546.14	546.00	4.1	21,032	0.02%
2023/10/18	20.2	542.61	9.8	547.16	540.00	10.4	21,428	0.05%
2023/10/17	1	550.00	9.4	550.26	551.00	-8.4	21,240	-0.04%
2023/10/16	10.5	544.28	1.7	545.23	545.00	8.8	21,309	0.04%
2023/10/13	4.3	551.84	44.4	550.43	553.00	-40.1	21,326	-0.19%
2023/10/12	12.3	548.74	37.3	548.13	550.00	-25	21,037	-0.12%
2023/10/11	18.5	542.02	81.6	542.73	544.00	-63.2	20,854	-0.30%
2023/10/06	1.2	530.99	10.9	531.21	532.00	-9.7	20,500	-0.05%
2023/10/05	1.5	524.20	4.7	527.53	528.00	-3.2	20,505	-0.02%
2023/10/04	24.5	520.42	1.7	520.82	520.00	22.8	20,386	0.11%
2023/10/03	1.3	530.27	24.5	531.86	529.00	-23.3	20,221	-0.12%
2023/10/02	1.8	532.14	18	532.11	533.00	-16.2	20,293	-0.08%
2023/09/28	4.1	522.33	4	523.75	523.00	0.1	20,345	0.00%
2023/09/27	5.4	519.40	1.3	521.24	522.00	4.1	20,265	0.02%
2023/09/26	46	520.59	2.5	519.80	519.00	43.5	20,271	0.21%
2023/09/25	38.5	526.11	3.3	527.69	525.00	35.2	20,079	0.18%
2023/09/22	29.1	523.19	1.2	523.91	522.00	27.9	20,171	0.14%
2023/09/21	45.9	528.11	2.1	527.08	527.00	43.8	19,970	0.22%
2023/09/20	28.9	535.99	3.9	535.85	535.00	25	19,742	0.13%
2023/09/19	24	539.29	5.3	538.90	538.00	18.7	19,690	0.10%
2023/09/18	71.2	545.82	3.6	544.45	540.00	67.6	19,827	0.34%
2023/09/15	3	548.78	45.9	557.29	558.00	-42.9	19,578	-0.22%
2023/09/14	1.7	547.76	13.8	547.13	550.00	-12.1	19,139	-0.06%
2023/09/13	3.6	545.57	1.1	544.99	541.00	2.6	19,092	0.01%
2023/09/12	40.9	543.58	3.4	541.50	544.00	37.5	19,458	0.19%
2023/09/11	13.3	537.48	1.5	537.58	536.00	11.7	19,647	0.06%
2023/09/08	30.8	537.59	12.5	538.94	539.00	18.2	19,796	0.09%
2023/09/07	44.8	543.73	0.2	545.50	542.00	44.6	20,476	0.22%
2023/09/06	1.6	551.69	11.2	552.12	550.00	-9.6	20,571	-0.05%
2023/09/05	36.6	551.84	1.1	552.00	552.00	35.5	20,653	0.17%
2023/09/04	3.1	553.53	8.5	555.03	557.00	-5.4	20,834	-0.03%
2023/09/01	3.9	546.86	3.3	549.28	548.00	0.6	21,135	0.00%
2023/08/31	29.4	552.28	1.5	550.09	549.00	28	21,244	0.13%
2023/08/30	1.2	557.57	27.2	558.56	555.00	-26	20,850	-0.12%
2023/08/29	1.6	548.78	2.5	549.64	552.00	-0.8	21,101	0.00%
2023/08/28	2.9	550.85	3.1	551.34	549.00	-0.2	21,334	0.00%
2023/08/25	18.5	548.30	1	549.75	546.00	17.5	22,536	0.08%
2023/08/24	1.6	559.85	18.5	561.37	564.00	-16.9	22,803	-0.07%
2023/08/23	3.9	548.45	32.1	549.08	552.00	-28.1	23,325	-0.12%
2023/08/22	1.3	541.93	9.6	541.45	541.00	-8.3	24,576	-0.03%
2023/08/21	11.5	538.02	4.7	537.06	537.00	6.8	25,396	0.03%
2023/08/18	6.7	541.75	1.7	540.40	539.00	5	25,437	0.02%
2023/08/17	9.9	541.12	6.9	544.83	544.00	3	25,471	0.01%
2023/08/16	16.1	538.76	5.7	539.94	542.00	10.4	25,376	0.04%
2023/08/15	7.1	542.11	1.1	542.97	542.00	6	25,440	0.02%
2023/08/14	14	539.48	4.6	540.24	541.00	9.4	25,923	0.04%
2023/08/11	16.1	549.54	2.5	553.01	546.00	13.6	26,265	0.05%
2023/08/10	2.4	552.46	3	552.11	551.00	-0.6	26,324	0.00%
2023/08/09	7.2	553.23	1.3	554.12	554.00	5.9	26,248	0.02%
2023/08/08	37.6	552.83	1.4	555.91	552.00	36.3	26,315	0.14%
2023/08/07	7.4	557.97	5.6	560.33	558.00	1.9	26,222	0.01%
2023/08/04	19.7	554.83	1.2	554.47	554.00	18.4	26,296	0.07%
2023/08/02	13.2	561.08	11.6	559.38	561.00	1.6	26,129	0.01%
2023/08/01	8.5	566.11	6.3	566.16	567.00	2.2	25,890	0.01%
2023/07/31	22.3	563.94	18.3	567.89	565.00	4	25,744	0.02%
2023/07/28	12.4	566.59	4.6	571.46	567.00	7.8	25,560	0.03%
2023/07/27	11	568.96	14.3	569.55	569.00	-3.3	25,440	-0.01%
2023/07/26	19.8	566.08	4.7	567.46	566.00	15.2	25,492	0.06%
2023/07/25	10.5	563.47	6.3	566.71	569.00	4.1	25,684	0.02%
2023/07/24	13.1	560.00	6.8	559.53	558.00	6.3	25,850	0.02%
2023/07/21	57	560.15	9.2	559.91	560.00	47.8	25,950	0.18%
2023/07/20	13.3	580.39	3	581.10	579.00	10.3	25,786	0.04%
2023/07/19	2.7	580.48	7.5	583.90	581.00	-4.8	25,816	-0.02%
2023/07/18	12	585.06	4.6	583.07	581.00	7.4	25,858	0.03%
2023/07/17	2.5	587.95	8.3	588.99	591.00	-5.8	25,796	-0.02%
2023/07/14	21.9	589.01	27.2	589.44	591.00	-5.3	25,918	-0.02%
2023/07/13	6.3	587.45	27.8	587.92	585.00	-21.5	25,786	-0.08%
2023/07/12	3.7	575.83	2.6	575.07	578.00	1.1	25,606	0.00%
2023/07/11	0.6	572.40	20.9	573.88	577.00	-20.3	25,648	-0.08%
2023/07/10	12.6	565.33	16.2	569.19	565.00	-3.6	25,775	-0.01%
2023/07/07	11.8	568.20	7.8	566.31	565.00	3.9	25,865	0.02%
2023/07/06	49.3	568.18	1.9	566.52	565.00	47.5	25,930	0.18%
2023/07/05	4	581.05	1.6	581.35	582.00	2.5	25,578	0.01%
2023/07/04	4.6	581.97	8.4	583.37	585.00	-3.8	25,472	-0.01%
2023/07/03	32.6	578.93	4.5	578.79	579.00	28.1	25,609	0.11%
2023/06/30	2.8	569.03	3.1	571.74	576.00	-0.3	25,755	0.00%
2023/06/29	3.6	573.64	1.4	577.24	573.00	2.2	25,697	0.01%
2023/06/28	7.7	572.69	3.1	573.96	574.00	4.6	25,703	0.02%
2023/06/27	1.6	573.92	7.2	572.73	572.00	-5.6	25,687	-0.02%
2023/06/26	4.2	575.91	1.9	576.52	574.00	2.2	25,597	0.01%
2023/06/21	6.1	579.34	9.8	580.41	581.00	-3.7	25,510	-0.01%
2023/06/20	1.8	581.20	1.9	581.94	583.00	-0.1	25,594	0.00%
2023/06/19	9.4	582.29	2.5	583.44	583.00	7	26,029	0.03%
2023/06/16	7.5	585.59	7.5	585.77	589.00	0	26,095	0.00%
2023/06/15	63.8	588.11	17	589.65	591.00	46.7	25,657	0.18%
2023/06/14	28.7	589.71	28.8	588.13	590.00	-0.2	25,753	0.00%
2023/06/13	12.2	591.13	79.2	591.48	593.00	-67	25,726	-0.26%
2023/06/12	2.6	572.78	28.7	573.51	574.00	-26.1	25,178	-0.10%
2023/06/09	4.7	564.21	14.2	564.93	565.00	-9.5	25,079	-0.04%
2023/06/08	3.9	559.67	15.4	562.95	559.00	-11.5	25,120	-0.05%
2023/06/07	8.3	565.33	23.7	565.15	568.00	-15.5	25,136	-0.06%
2023/06/06	4.3	558.00	8.4	559.85	560.00	-4.1	25,036	-0.02%
2023/06/05	14	556.24	1.8	556.81	555.00	12.2	25,107	0.05%
2023/06/02	8.5	561.21	15.3	560.77	562.00	-6.8	25,241	-0.03%
2023/06/01	10.8	552.11	26	551.86	551.00	-15.2	25,103	-0.06%
2023/05/31	16.8	557.37	20.6	559.87	558.00	-3.8	25,083	-0.02%
2023/05/30	25.5	564.18	21.1	565.37	566.00	4.4	24,007	0.02%
2023/05/29	37.1	564.52	40.4	568.06	568.00	-3.2	23,997	-0.01%
2023/05/26	6.8	565.21	144.9	565.80	566.00	-138.1	23,782	-0.58%	大賣/鉅額交易
2023/05/25	16.3	539.26	84.6	540.89	543.00	-68.2	22,609	-0.30%
2023/05/24	2.3	524.96	7	526.44	525.00	-4.7	21,955	-0.02%
2023/05/23	0.3	526.49	2	528.90	530.00	-1.7	21,862	-0.01%
2023/05/22	1.3	531.50	2.5	529.71	531.00	-1.2	21,870	-0.01%
2023/05/19	1.2	532.73	28.7	531.51	532.00	-27.6	22,050	-0.13%
2023/05/18	3	532.97	60.5	530.25	530.00	-57.5	22,015	-0.26%
2023/05/17	0.1	514.26	93.8	514.57	519.00	-93.7	22,326	-0.42%
2023/05/16	6.1	505.32	46	505.66	505.00	-40	22,000	-0.18%
2023/05/15	3	496.72	2.1	497.05	495.50	0.9	22,027	0.00%
2023/05/12	4.7	500.31	1.1	502.03	496.00	3.6	22,278	0.02%
2023/05/11	4.7	500.31	1.1	502.03	499.00	3.6	22,285	0.02%
2023/05/10	41.1	500.33	1.3	500.84	503.00	39.8	22,646	0.18%
2023/05/09	0.1	506.97	39.8	508.04	510.00	-39.6	22,723	-0.17%
2023/05/08	0.3	504.01	5.6	506.20	504.00	-5.2	22,966	-0.02%
2023/05/05	4.8	499.99	1.2	500.81	500.00	3.6	23,305	0.02%
2023/05/04	0.3	498.05	22	498.36	498.00	-21.7	23,897	-0.09%
2023/05/03	6.5	496.93	1	496.50	496.00	5.5	24,239	0.02%
2023/05/02	33.2	499.05	4.8	499.84	501.00	28.5	25,256	0.11%
2023/04/28	2.4	499.78	6.5	500.01	502.00	-4.2	27,073	-0.02%
2023/04/27	19.9	492.17	2.2	492.87	493.50	17.7	27,121	0.07%
2023/04/26	22.6	492.72	12.3	492.16	491.50	10.2	27,201	0.04%
2023/04/25	31.4	500.57	54.6	498.97	498.00	-23.2	27,974	-0.08%
2023/04/24	14.2	506.23	3.3	506.89	507.00	10.8	27,708	0.04%
2023/04/21	7.2	514.48	58.1	511.79	511.00	-50.8	27,776	-0.18%
2023/04/20	5.7	514.15	3.3	513.33	513.00	2.4	27,903	0.01%
2023/04/19	20.4	511.16	52.8	510.07	510.00	-32.4	28,393	-0.11%
2023/04/18	4.3	515.61	0.6	516.82	515.00	3.7	28,390	0.01%
2023/04/17	3.5	516.31	3.2	517.22	520.00	0.3	28,529	0.00%
2023/04/14	4.2	516.41	5.7	517.84	516.00	-1.5	28,605	-0.01%
2023/04/13	23.7	512.70	100.3	511.02	510.00	-76.6	28,552	-0.27%
2023/04/12	18.4	519.38	44.1	520.00	520.00	-25.7	28,488	-0.09%
2023/04/11	22.9	524.06	5	524.64	524.00	17.9	28,475	0.06%
2023/04/10	1.1	529.02	0.3	530.15	529.00	0.7	28,640	0.00%
2023/04/07	1.3	530.67	1.3	531.70	531.00	-0.1	28,687	0.00%
2023/04/06	6.9	528.56	5.1	528.85	530.00	1.8	28,691	0.01%
2023/03/31	4.6	536.83	28.3	533.47	533.00	-23.7	28,682	-0.08%
2023/03/30	9	534.00	15.9	535.02	535.00	-6.9	28,524	-0.02%
2023/03/29	3.2	528.36	4	529.65	530.00	-0.8	28,807	0.00%
2023/03/28	16.3	524.94	0.9	525.32	525.00	15.4	29,037	0.05%
2023/03/27	3	532.78	2.1	533.97	531.00	0.9	29,101	0.00%
2023/03/24	3	536.83	16	537.79	539.00	-13	29,626	-0.04%
2023/03/23	12.1	535.58	14.5	535.13	538.00	-2.4	29,664	-0.01%
2023/03/22	1.6	528.32	161.4	528.83	533.00	-159.8	29,729	-0.54%	大賣/鉅額交易
2023/03/21	2.1	513.04	4.7	514.69	517.00	-2.6	29,578	-0.01%
2023/03/20	6.5	511.94	2.1	515.91	512.00	4.4	29,623	0.01%
2023/03/17	6.4	514.35	131	515.20	518.00	-124.7	29,857	-0.42%	大賣/鉅額交易
2023/03/16	16.7	506.57	8.2	506.41	505.00	8.5	29,759	0.03%
2023/03/15	7.1	513.41	3.9	514.02	511.00	3.3	30,002	0.01%
2023/03/14	9	511.29	2.4	511.25	510.00	6.6	30,291	0.02%
2023/03/13	8.9	512.53	11.5	514.00	516.00	-2.5	30,423	-0.01%
2023/03/10	17.1	512.90	81.6	512.99	513.00	-64.5	30,537	-0.21%
2023/03/09	1.3	524.67	26	524.55	522.00	-24.7	30,832	-0.08%
2023/03/08	3.6	519.48	3.1	520.64	521.00	0.5	31,424	0.00%
2023/03/07	8.3	524.85	9.2	524.85	524.00	-0.9	31,652	0.00%
2023/03/06	1	520.13	16.7	521.47	521.00	-15.7	31,886	-0.05%
2023/03/03	7.3	517.76	3.2	523.35	516.00	4	32,186	0.01%
2023/03/02	5.3	518.02	2.4	519.88	519.00	2.9	32,254	0.01%
2023/03/01	4.1	507.98	17.6	519.52	522.00	-13.5	32,536	-0.04%
2023/02/24	8.3	517.59	8.8	521.91	511.00	-0.5	32,498	0.00%
2023/02/23	16.7	517.24	34.4	513.95	518.00	-17.7	32,298	-0.05%
2023/02/22	35.6	506.44	6.2	508.03	507.00	29.4	32,473	0.09%
2023/02/21	8.5	514.90	4.9	514.38	516.00	3.7	32,815	0.01%
2023/02/20	7.8	514.71	9.3	516.88	517.00	-1.6	34,018	0.00%
2023/02/17	26.1	518.45	9.1	518.11	518.00	17	35,571	0.05%
2023/02/16	3.8	528.55	12	527.97	528.00	-8.2	36,136	-0.02%
2023/02/15	103.2	525.13	24.8	527.46	525.00	78.4	36,969	0.21%	大買/
2023/02/14	4.2	543.75	13.7	544.60	545.00	-9.5	36,474	-0.03%
2023/02/13	4.3	539.26	6.9	540.96	541.00	-2.6	36,980	-0.01%
2023/02/10	12.9	543.97	34.6	543.17	545.00	-21.7	37,131	-0.06%
2023/02/09	5.4	538.95	19	539.13	540.00	-13.5	37,247	-0.04%
2023/02/08	0.3	537.45	84.2	538.01	540.00	-84	37,407	-0.22%
2023/02/07	24.5	524.13	5.5	524.94	523.00	19	37,484	0.05%
2023/02/06	24.2	529.01	3.3	529.18	526.00	20.9	37,468	0.06%
2023/02/03	21.4	540.48	30.5	539.64	542.00	-9.1	37,646	-0.02%
2023/02/02	7.5	539.36	62.4	539.17	540.00	-54.9	37,759	-0.15%
2023/02/01	8.5	526.34	6.2	529.55	530.00	2.3	37,711	0.01%
2023/01/31	43.6	528.76	23.2	529.53	522.00	20.4	37,910	0.05%
2023/01/30	13.5	538.88	162.1	538.64	543.00	-148.6	37,683	-0.39%	大賣/鉅額交易
2023/01/17	7.6	501.91	15.9	502.40	503.00	-8.3	36,883	-0.02%
2023/01/16	2.1	503.52	54	504.39	505.00	-51.9	37,198	-0.14%
2023/01/13	14.8	500.52	161.2	501.88	500.00	-146.5	37,224	-0.39%	大賣/鉅額交易
2023/01/12	4.4	486.21	31.8	486.45	486.50	-27.4	36,813	-0.07%
2023/01/11	4.6	483.70	26.5	483.85	484.50	-21.9	37,236	-0.06%
2023/01/10	10.8	485.13	54.4	484.62	486.00	-43.6	37,553	-0.12%
2023/01/09	51.4	474.55	66.1	474.34	481.00	-14.6	37,698	-0.04%
2023/01/06	4.1	457.50	7.9	457.48	458.50	-3.8	37,829	-0.01%
2023/01/05	4.3	457.55	102.3	457.88	458.50	-98	38,114	-0.26%	大賣/
2023/01/04	4.5	450.30	1.1	454.45	449.50	3.4	38,613	0.01%
2023/01/03	5	446.86	12.2	450.42	453.00	-7.2	39,888	-0.02%
2022/12/30	26.8	452.19	5.6	453.33	448.50	21.3	40,170	0.05%
2022/12/29	48.1	446.86	3.1	444.06	446.00	45	40,314	0.11%
2022/12/28	58.8	447.55	14.7	447.42	451.00	44.2	40,705	0.11%
2022/12/27	39.6	458.99	2.3	460.35	457.00	37.3	40,835	0.09%
2022/12/26	6	456.00	1.1	455.74	456.50	4.9	41,264	0.01%
2022/12/23	65.5	457.10	5	455.40	455.00	60.5	41,920	0.14%
2022/12/22	7.5	467.07	6.2	467.31	468.00	1.2	42,189	0.00%
2022/12/21	17.6	458.99	13.1	460.23	459.00	4.5	42,527	0.01%
2022/12/20	33.7	460.00	70.8	457.87	457.50	-37.1	42,340	-0.09%
2022/12/19	10.7	466.89	2.5	467.36	466.50	8.2	42,359	0.02%
2022/12/16	77.5	467.80	63.2	470.37	471.00	14.3	42,503	0.03%
2022/12/15	3.9	476.52	4.9	479.92	480.50	-0.9	42,205	0.00%
2022/12/14	29.5	478.60	11.5	478.46	480.50	18	42,204	0.04%
2022/12/13	14	473.74	1	473.02	471.50	13	42,024	0.03%
2022/12/12	11.9	475.08	7.6	474.70	475.00	4.3	41,755	0.01%
2022/12/09	2.3	478.02	10.8	481.04	481.50	-8.5	42,057	-0.02%
2022/12/08	23.9	471.26	36	471.67	471.50	-12.1	42,010	-0.03%
2022/12/07	56.3	479.14	84.7	481.05	475.00	-28.4	41,933	-0.07%
2022/12/06	16.8	483.84	8.9	485.21	478.00	7.9	41,599	0.02%
2022/12/05	25.5	493.74	72.2	491.02	489.00	-46.7	41,283	-0.11%
2022/12/02	105.9	493.60	1.1	494.05	492.50	104.8	41,276	0.25%	大買/鉅額交易
2022/12/01	26	501.08	35.1	505.90	498.50	-9	41,382	-0.02%
2022/11/30	6.8	484.96	8.6	486.79	490.00	-1.8	40,964	0.00%
2022/11/29	58.5	480.07	12.7	481.08	487.00	45.8	40,277	0.11%
2022/11/28	89	486.67	18.7	484.23	480.50	70.3	40,140	0.18%
2022/11/25	19.4	496.03	16.5	497.49	498.00	3	40,144	0.01%
2022/11/24	110.4	494.89	36.5	494.11	496.00	73.9	40,134	0.18%	大買/
2022/11/23	8.2	492.24	26	491.96	492.00	-17.7	40,081	-0.04%
2022/11/22	148.6	488.14	53.8	488.98	491.00	94.8	39,966	0.24%	大買/
2022/11/21	61.5	485.81	19.1	485.19	482.00	42.4	39,560	0.11%
2022/11/18	27.2	489.80	192.6	488.50	487.00	-165.5	39,221	-0.42%	大賣/鉅額交易
2022/11/17	34.4	479.68	152.8	479.90	485.00	-118.4	38,864	-0.30%	大賣/鉅額交易
2022/11/16	73.9	487.65	83.9	486.54	487.00	-10	38,432	-0.03%
2022/11/15	103.2	473.86	143.3	470.63	480.00	-40.1	37,352	-0.11%	大買/大賣/
2022/11/14	40.5	445.94	152	445.15	445.00	-111.5	35,699	-0.31%	大賣/鉅額交易
2022/11/11	19.5	440.01	135.8	440.10	441.50	-116.3	34,964	-0.33%	大賣/鉅額交易
2022/11/10	41.6	408.43	18.4	408.30	407.50	23.2	34,084	0.07%
2022/11/09	72.4	413.51	59.9	411.74	417.00	12.5	33,896	0.04%
2022/11/08	13.8	396.71	25.7	397.59	399.00	-12	33,380	-0.04%
2022/11/07	57	389.98	23.8	389.76	390.00	33.2	33,175	0.10%
2022/11/04	9.5	380.53	8.9	381.34	382.00	0.6	32,981	0.00%
2022/11/03	128.4	384.96	4.2	384.28	384.00	124.2	32,855	0.38%	大買/鉅額交易
2022/11/02	88.8	393.19	10.3	392.88	395.00	78.6	32,546	0.24%
2022/11/01	5.7	390.20	9	390.22	391.50	-3.4	32,493	-0.01%
2022/10/31	20.4	384.23	12.7	386.18	390.00	7.7	32,349	0.02%
2022/10/28	55.6	378.74	20.5	379.91	379.50	35.1	32,143	0.11%
2022/10/27	48	386.39	18.1	386.26	385.50	29.9	31,934	0.09%
2022/10/26	41.7	376.69	17.8	374.95	376.00	23.9	31,837	0.07%
2022/10/25	66.3	376.13	36.3	377.98	371.00	29.9	31,259	0.10%
2022/10/24	68	391.29	21.1	390.40	387.00	46.9	30,471	0.15%
2022/10/21	31.4	393.41	11.1	392.80	389.50	20.3	30,258	0.07%
2022/10/20	27.7	388.62	7.5	390.25	397.50	20.2	29,946	0.07%
2022/10/19	34.2	398.01	9.6	401.90	395.50	24.6	29,365	0.08%
2022/10/18	48.5	403.52	40.7	402.55	407.00	7.8	28,847	0.03%
2022/10/17	46.6	398.43	7.1	398.09	397.00	39.6	28,600	0.14%
2022/10/14	129.1	414.27	29.9	412.21	412.00	99.2	28,282	0.35%	大買/
2022/10/13	31.6	399.39	51.3	397.89	395.00	-19.7	27,964	-0.07%
2022/10/12	83.8	398.24	85.9	398.25	397.50	-2.1	27,663	-0.01%
2022/10/11	111.1	406.23	41.9	403.55	401.50	69.2	27,423	0.25%	大買/
2022/10/07	35	442.91	15.1	439.76	438.00	19.9	26,691	0.07%
2022/10/06	5.7	448.18	17.4	449.96	451.00	-11.7	26,693	-0.04%
2022/10/05	7.8	447.42	27.8	447.67	445.00	-20	26,921	-0.07%
2022/10/04	77.8	429.02	10.6	429.44	429.00	67.2	26,530	0.25%
2022/10/03	29.1	419.88	20	417.67	417.00	9.1	26,223	0.03%
2022/09/30	51.2	425.05	16	425.50	422.00	35.2	26,254	0.13%
2022/09/29	33.9	438.37	8.1	436.46	435.00	25.8	26,253	0.10%
2022/09/28	36.6	442.10	26.2	440.24	438.00	10.4	26,244	0.04%
2022/09/27	10.8	448.92	18	446.98	448.00	-7.2	26,506	-0.03%
2022/09/26	25.7	446.23	29.9	445.33	446.50	-4.2	26,962	-0.02%
2022/09/23	65.1	457.86	3.2	459.37	455.00	61.9	27,451	0.23%
2022/09/22	18.6	461.22	9.8	461.75	464.50	8.7	27,727	0.03%
2022/09/21	4.8	471.28	1.2	473.24	471.00	3.6	27,741	0.01%
2022/09/20	6.3	473.16	8.7	474.35	476.50	-2.3	27,593	-0.01%
2022/09/19	10.3	468.54	1	468.00	467.00	9.3	27,894	0.03%
2022/09/16	20.4	470.23	13	471.38	472.00	7.4	28,073	0.03%
2022/09/15	10.6	477.70	4.9	479.30	476.50	5.7	28,147	0.02%
2022/09/14	18.5	480.27	2.2	479.40	480.00	16.3	28,278	0.06%
2022/09/13	13.4	493.30	8.2	493.06	493.00	5.2	28,455	0.02%
2022/09/12	18.7	489.26	12.3	487.86	486.50	6.4	28,749	0.02%
2022/09/08	14.1	473.98	2.1	473.77	475.00	12.1	29,113	0.04%
2022/09/07	33.2	475.26	10.6	473.95	472.50	22.6	29,096	0.08%
2022/09/06	1.4	488.26	4	488.13	489.00	-2.6	29,112	-0.01%
2022/09/05	5	486.41	3.5	486.54	486.00	1.5	29,439	0.01%
2022/09/02	27.2	487.24	2.2	487.47	485.00	25	29,720	0.08%
2022/09/01	30.7	493.14	24.1	493.26	490.50	6.5	29,578	0.02%
2022/08/31	10.5	496.55	5.6	501.78	505.00	4.8	29,198	0.02%
2022/08/30	34.2	498.07	5.2	498.03	496.00	29	28,856	0.10%
2022/08/29	47.8	497.98	3.6	498.64	498.50	44.2	28,778	0.15%
2022/08/26	6.4	513.26	3.4	512.95	512.00	3	28,629	0.01%
2022/08/25	7.8	507.32	6	508.90	508.00	1.8	28,769	0.01%
2022/08/24	12.4	504.27	4.1	505.23	503.00	8.4	29,098	0.03%
2022/08/23	15.9	503.93	0	505.00	504.00	15.9	30,061	0.05%
2022/08/22	29.8	511.49	5.7	510.14	510.00	24.1	30,315	0.08%
2022/08/19	10.5	519.45	2	521.00	519.00	8.4	30,432	0.03%
2022/08/18	16.1	519.85	3.4	519.70	520.00	12.7	30,670	0.04%
2022/08/17	7.8	523.73	12.2	525.91	527.00	-4.4	30,742	-0.01%
2022/08/16	11.8	524.24	29.7	524.74	525.00	-17.9	30,586	-0.06%
2022/08/15	4.6	521.47	20.2	521.81	523.00	-15.5	30,524	-0.05%
2022/08/12	19.5	516.36	19.1	515.83	517.00	0.4	30,547	0.00%
2022/08/11	13.2	513.58	30.6	512.82	514.00	-17.4	30,704	-0.06%
2022/08/10	40.5	500.84	1.2	501.13	500.00	39.3	30,818	0.13%
2022/08/09	10.7	505.73	8.2	509.41	510.00	2.5	30,879	0.01%
2022/08/08	9.6	511.81	7.3	512.29	512.00	2.3	30,879	0.01%
2022/08/05	33.7	514.98	82.1	512.46	516.00	-48.5	31,041	-0.16%
2022/08/04	10.3	498.91	7.5	500.67	500.00	2.8	31,033	0.01%
2022/08/03	25.9	497.28	30.7	497.41	501.00	-4.8	31,051	-0.02%
2022/08/02	49.4	491.33	26.5	490.19	492.00	22.9	31,285	0.07%
2022/08/01	21.3	501.43	6.1	504.43	504.00	15.2	31,013	0.05%
2022/07/29	28.4	507.29	11.6	508.57	509.00	16.8	31,151	0.05%
2022/07/28	51.4	506.15	20.3	504.70	501.00	31.1	31,006	0.10%
2022/07/27	10	494.64	28.9	495.31	502.00	-18.9	30,718	-0.06%
2022/07/26	11.5	494.99	9.7	493.98	495.00	1.8	30,869	0.01%
2022/07/25	4.7	499.89	20	500.16	499.50	-15.3	31,179	-0.05%
2022/07/22	5.3	503.12	94.6	502.47	503.00	-89.4	31,681	-0.28%
2022/07/21	23.8	496.13	14.5	496.57	501.00	9.3	32,190	0.03%
2022/07/20	23	497.83	49.1	498.40	495.00	-26.1	32,415	-0.08%
2022/07/19	18.9	489.48	5.7	490.31	491.00	13.2	32,545	0.04%
2022/07/18	39.6	493.10	43.9	492.51	495.50	-4.3	32,701	-0.01%
2022/07/15	54.9	487.25	48.4	488.97	492.50	6.5	32,356	0.02%
2022/07/14	95.8	471.72	14.7	472.67	475.00	81	31,952	0.25%
2022/07/13	20.2	470.73	188.9	468.73	470.50	-168.7	31,697	-0.53%	大賣/鉅額交易
2022/07/12	10.1	452.46	7	451.01	449.50	3.1	31,226	0.01%
2022/07/11	5.1	465.68	7.2	466.50	462.00	-2.1	31,311	-0.01%
2022/07/08	15.6	466.41	19.3	466.33	467.00	-3.7	31,263	-0.01%
2022/07/07	35.1	452.55	59.2	448.77	457.50	-24.1	31,229	-0.08%
2022/07/06	14.6	438.82	16.9	440.55	435.50	-2.3	30,937	-0.01%
2022/07/05	70.9	436.35	74.4	441.92	446.00	-3.4	30,873	-0.01%
2022/07/04	74.1	444.27	42.8	443.22	440.00	31.3	30,506	0.10%
2022/07/01	191.6	458.41	42.4	461.65	453.50	149.3	30,347	0.49%	大買/鉅額交易
2022/06/30	37.9	480.11	30.8	479.79	476.00	7	29,946	0.02%
2022/06/29	14	494.25	4.2	496.81	491.00	9.8	29,671	0.03%
2022/06/28	10.7	497.34	8.4	497.71	497.50	2.3	29,540	0.01%
2022/06/27	23.2	500.48	27.2	502.34	498.50	-4	29,972	-0.01%
2022/06/24	17.8	488.72	244.5	487.37	486.50	-226.7	29,589	-0.77%	大賣/鉅額交易
2022/06/23	40.9	488.56	16.3	487.61	485.50	24.6	29,563	0.08%
2022/06/22	32.7	496.72	83.6	495.71	494.50	-50.9	29,273	-0.17%
2022/06/21	18.9	503.18	20.7	502.31	505.00	-1.8	29,091	-0.01%
2022/06/20	48.5	498.24	292.8	495.68	498.00	-244.3	28,969	-0.84%	大賣/鉅額交易
2022/06/17	60	501.41	11.6	500.83	501.00	48.4	28,737	0.17%
2022/06/16	11.1	511.56	20.3	512.59	508.00	-9.2	28,369	-0.03%
2022/06/15	56.9	510.08	9.2	511.24	509.00	47.7	28,692	0.17%
2022/06/14	176.4	511.25	8.4	510.64	513.00	168	29,113	0.58%	大買/鉅額交易
2022/06/13	52.8	516.96	6.1	517.35	516.00	46.7	29,231	0.16%
2022/06/10	61.8	532.44	10.2	531.03	530.00	51.7	29,915	0.17%
2022/06/09	76.8	540.86	3.3	540.14	541.00	73.5	30,121	0.24%
2022/06/08	5.4	542.53	11.5	543.32	544.00	-6.1	30,495	-0.02%
2022/06/07	8.6	535.20	3.8	534.40	535.00	4.8	30,939	0.02%
2022/06/06	15.8	542.38	12.2	539.55	540.00	3.6	31,482	0.01%
2022/06/02	13.5	541.52	18.5	541.59	540.00	-5	32,503	-0.02%
2022/06/01	37.5	550.71	10.1	551.35	549.00	27.4	33,586	0.08%
2022/05/31	20.4	546.18	19.4	547.18	560.00	1.1	34,031	0.00%
2022/05/30	34.7	542.78	33.1	540.96	547.00	1.7	33,392	0.00%
2022/05/27	13.3	527.85	55.1	525.64	530.00	-41.8	33,493	-0.12%
2022/05/26	69.7	516.34	8.2	517.81	514.00	61.5	34,140	0.18%
2022/05/25	16.3	524.87	10.4	524.44	524.00	6	35,151	0.02%
2022/05/24	26.1	524.48	4.3	524.57	520.00	21.7	36,006	0.06%
2022/05/23	4.3	530.32	4.3	533.06	528.00	0	36,242	0.00%
2022/05/20	5.7	528.29	11.1	529.14	530.00	-5.4	36,525	-0.01%
2022/05/19	33	523.01	3.2	522.34	522.00	29.8	36,544	0.08%
2022/05/18	12.7	538.22	12.2	539.74	538.00	0.5	36,409	0.00%
2022/05/17	17.3	528.64	14.1	528.67	530.00	3.1	36,201	0.01%
2022/05/16	2.8	521.49	15.6	521.85	520.00	-12.8	36,213	-0.04%
2022/05/13	10.5	510.10	9.4	511.45	511.00	1.1	36,226	0.00%
2022/05/12	43.6	511.55	16	513.69	505.00	27.6	36,205	0.08%
2022/05/11	19.8	521.25	16.2	523.35	521.00	3.7	36,111	0.01%
2022/05/10	41.9	509.91	11.8	514.30	518.00	30.1	36,236	0.08%
2022/05/09	31.6	521.59	17.2	521.58	520.00	14.4	36,043	0.04%
2022/05/06	40.8	528.72	3.7	528.82	528.00	37.1	36,311	0.10%
2022/05/05	9.7	540.81	32	540.84	542.00	-22.3	36,719	-0.06%
2022/05/04	7.4	533.02	4.3	534.51	534.00	3.1	36,878	0.01%
2022/05/03	26.1	531.75	3	537.07	531.00	23.1	37,474	0.06%
2022/04/29	21.9	543.45	20.5	540.80	538.00	1.3	37,822	0.00%
2022/04/28	44.2	528.57	67.7	527.09	531.00	-23.5	38,037	-0.06%
2022/04/27	114.2	529.71	37.9	528.42	526.00	76.2	38,056	0.20%	大買/
2022/04/26	31.6	546.20	4.4	546.61	546.00	27.2	37,799	0.07%
2022/04/25	65.8	548.52	26.1	548.43	547.00	39.6	37,929	0.10%
2022/04/22	32.8	558.06	0	559.00	558.00	32.8	38,201	0.09%
2022/04/21	11.3	567.12	3.6	569.24	565.00	7.7	39,298	0.02%
2022/04/20	8.1	565.44	19.8	566.50	570.00	-11.6	39,626	-0.03%
2022/04/19	5.9	566.06	10.1	565.41	565.00	-4.1	39,813	-0.01%
2022/04/18	39.2	561.90	4.8	561.65	561.00	34.5	40,089	0.09%
2022/04/15	41.9	562.93	24.1	562.01	562.00	17.8	40,464	0.04%
2022/04/14	19.2	575.18	9.5	575.86	573.00	9.7	40,632	0.02%
2022/04/13	17	574.34	25.4	572.06	573.00	-8.5	41,201	-0.02%
2022/04/12	40.9	558.15	20.3	558.26	557.00	20.6	41,763	0.05%
2022/04/11	67.5	561.65	9.4	562.59	558.00	58	42,575	0.14%
2022/04/08	48.5	567.09	1.5	567.29	567.00	47	43,114	0.11%
2022/04/07	47.8	569.47	9.2	569.14	566.00	38.7	42,975	0.09%
2022/04/06	24.3	577.90	12.4	578.38	578.00	11.9	42,670	0.03%
2022/04/01	29	585.66	4.6	587.79	589.00	24.4	42,608	0.06%
2022/03/31	3.5	595.45	17.7	597.83	597.00	-14.2	42,383	-0.03%
2022/03/30	32.3	598.70	73.8	598.24	600.00	-41.5	42,190	-0.10%
2022/03/29	3.9	586.91	4.4	588.21	589.00	-0.5	41,780	0.00%
2022/03/28	26.7	582.85	3.6	582.95	584.00	23.1	41,696	0.06%
2022/03/25	7.5	595.79	17.9	596.47	598.00	-10.3	41,541	-0.02%
2022/03/24	22.9	590.13	16.2	589.09	591.00	6.7	41,462	0.02%
2022/03/23	28.1	588.75	16.6	588.52	590.00	11.5	41,530	0.03%
2022/03/22	9.6	581.68	8.4	583.17	583.00	1.2	41,462	0.00%
2022/03/21	20.9	586.14	13.2	586.34	586.00	7.7	41,489	0.02%
2022/03/18	33.9	579.99	6.3	578.79	581.00	27.6	41,509	0.07%
2022/03/17	13.7	577.51	97.1	578.63	582.00	-83.4	41,034	-0.20%
2022/03/16	73.9	558.41	27.4	558.47	558.00	46.4	40,193	0.12%
2022/03/15	180.4	559.73	51.1	558.96	558.00	129.2	39,654	0.33%	大買/鉅額交易
2022/03/14	51.3	573.97	20	572.65	572.00	31.3	38,771	0.08%
2022/03/11	89.5	576.45	20	575.80	575.00	69.4	38,519	0.18%
2022/03/10	63.4	586.51	75.6	586.25	587.00	-12.2	38,267	-0.03%
2022/03/09	61.4	569.36	5.8	569.59	568.00	55.6	37,892	0.15%
2022/03/08	119.5	565.40	67.6	563.35	563.00	52	37,776	0.14%	大買/
2022/03/07	169.4	578.52	67.6	576.89	576.00	101.9	36,818	0.28%	大買/鉅額交易
2022/03/04	89.7	595.36	81.3	593.14	595.00	8.5	36,413	0.02%
2022/03/03	45.6	602.85	18.3	602.63	602.00	27.3	35,872	0.08%
2022/03/02	48	601.46	20.6	603.43	601.00	27.4	35,752	0.08%
2022/03/01	66.3	604.36	7.6	605.84	604.00	58.7	35,275	0.17%
2022/02/25	193	604.99	76.8	605.89	604.00	116.2	34,503	0.34%	大買/鉅額交易
2022/02/24	99.1	612.31	68.3	610.18	604.00	30.8	33,345	0.09%
2022/02/23	27	625.28	1.1	624.18	625.00	25.9	32,459	0.08%
2022/02/22	40.5	626.80	11.3	626.92	627.00	29.1	32,519	0.09%
2022/02/21	20.8	633.62	33	634.85	632.00	-12.2	32,286	-0.04%
2022/02/18	18	637.56	3.5	638.00	637.00	14.5	32,218	0.05%
2022/02/17	22.9	644.14	14.1	644.65	645.00	8.8	32,220	0.03%
2022/02/16	7.9	643.49	9.6	644.43	646.00	-1.7	32,177	-0.01%
2022/02/15	15.2	634.24	2.3	634.19	633.00	13	32,021	0.04%
2022/02/14	47.4	636.99	11	637.09	637.00	36.3	31,963	0.11%
2022/02/11	104.2	644.34	36.3	648.19	650.00	67.8	31,766	0.21%	大買/
2022/02/10	12.4	644.01	26.3	641.08	649.00	-13.9	31,980	-0.04%
2022/02/09	9.4	633.90	17.1	633.36	633.00	-7.7	31,733	-0.02%
2022/02/08	88.5	636.38	15.1	635.74	628.00	73.4	31,787	0.23%
2022/02/07	24.2	635.98	59.3	640.78	635.00	-35.2	31,425	-0.11%
2022/01/26	26.9	637.09	7.5	638.13	636.00	19.5	30,649	0.06%
2022/01/25	36.4	640.86	10.2	640.20	641.00	26.2	30,403	0.09%
2022/01/24	17.5	642.81	32.7	645.41	653.00	-15.2	29,800	-0.05%
2022/01/21	70.6	642.10	61.9	641.21	641.00	8.6	29,444	0.03%
2022/01/20	16.4	651.49	7.3	653.34	651.00	9.1	28,894	0.03%
2022/01/19	70.3	655.47	55.4	653.77	654.00	14.9	28,369	0.05%
2022/01/18	52.7	671.11	55.3	672.17	662.00	-2.5	28,030	-0.01%
2022/01/17	78.7	683.47	115.6	684.05	683.00	-36.8	27,585	-0.13%	大賣/
2022/01/14	119.3	670.57	86	669.45	672.00	33.2	26,825	0.12%	大買/
2022/01/13	45.1	658.14	32.6	659.26	661.00	12.5	25,511	0.05%
2022/01/12	15.3	653.71	58.4	655.81	660.00	-43.1	25,150	-0.17%
2022/01/11	12.8	643.32	33.6	644.69	651.00	-20.8	24,793	-0.08%
2022/01/10	39.3	631.53	20.1	637.00	643.00	19.3	24,559	0.08%
2022/01/07	23.3	635.30	17.2	638.70	634.00	6.1	24,807	0.02%
2022/01/06	31	640.37	14.7	642.25	644.00	16.4	24,402	0.07%
2022/01/05	30.7	652.29	65.9	654.38	650.00	-35.2	23,830	-0.15%
2022/01/04	32.7	652.17	86.8	651.55	656.00	-54.1	23,113	-0.23%
2022/01/03	30.1	629.46	88.8	627.15	631.00	-58.7	22,096	-0.27%
2021/12/30	0.4	615.24	7.1	616.88	615.00	-6.6	21,411	-0.03%
2021/12/29	15	616.27	29.7	617.00	616.00	-14.6	21,625	-0.07%
2021/12/28	14.1	613.79	38.3	613.44	615.00	-24.2	21,780	-0.11%
2021/12/27	13.1	605.99	10.9	608.63	606.00	2.2	21,565	0.01%
2021/12/24	1.3	607.16	6.6	606.56	604.00	-5.3	21,905	-0.02%
2021/12/23	2	604.98	8.6	605.55	606.00	-6.5	22,229	-0.03%
2021/12/22	2	599.00	4.1	599.75	600.00	-2.1	22,772	-0.01%
2021/12/21	5.3	597.15	2.1	598.06	597.00	3.2	22,887	0.01%
2021/12/20	8.4	599.18	6.7	599.85	598.00	1.7	22,928	0.01%
2021/12/17	2	600.52	9.7	604.40	607.00	-7.7	22,850	-0.03%
2021/12/16	2.2	601.98	11	603.28	605.00	-8.8	22,810	-0.04%
2021/12/15	13.6	598.06	2.1	599.50	600.00	11.5	23,123	0.05%
2021/12/14	10.2	597.75	1.1	597.17	599.00	9.1	23,438	0.04%
2021/12/13	37.3	605.70	1.4	608.14	601.00	35.9	23,437	0.15%
2021/12/10	1	604.99	2.2	606.80	605.00	-1.2	23,532	0.00%
2021/12/09	4.2	603.00	22.5	605.96	608.00	-18.3	23,598	-0.08%
2021/12/08	13.3	609.18	11.5	610.07	602.00	1.7	23,667	0.01%
2021/12/07	14.2	599.45	3.1	601.94	607.00	11.1	23,591	0.05%
2021/12/06	8.9	601.57	1.7	606.56	600.00	7.2	23,593	0.03%
2021/12/03	18	608.59	10.3	609.30	608.00	7.8	23,830	0.03%
2021/12/02	32.2	607.98	50.3	611.33	615.00	-18.1	23,887	-0.08%
2021/12/01	10.5	598.70	11.7	599.80	600.00	-1.1	24,062	0.00%
2021/11/30	3.5	594.94	11.2	596.14	596.00	-7.6	24,563	-0.03%
2021/11/29	31.6	594.01	30.8	594.10	593.00	0.8	23,931	0.00%
2021/11/26	29.5	594.81	4.1	596.03	596.00	25.5	24,042	0.11%
2021/11/25	11.3	602.75	7	603.08	603.00	4.2	24,477	0.02%
2021/11/24	23.8	606.14	14.2	603.94	603.00	9.6	24,888	0.04%
2021/11/23	19.4	614.52	19.4	612.05	612.00	0	24,999	0.00%
2021/11/22	18.4	615.11	18.7	615.19	615.00	-0.2	25,405	0.00%
2021/11/19	16.5	618.22	36.8	620.06	618.00	-20.3	25,525	-0.08%
2021/11/18	10.1	608.42	13.5	610.89	613.00	-3.4	25,347	-0.01%
2021/11/17	19.1	611.89	28.7	613.17	610.00	-9.6	25,574	-0.04%
2021/11/16	1.2	608.15	9	609.85	610.00	-7.8	26,005	-0.03%
2021/11/15	2.3	608.39	6.9	608.88	608.00	-4.6	26,303	-0.02%
2021/11/12	39.2	605.15	114.5	607.51	604.00	-75.3	26,772	-0.28%	大賣/
2021/11/11	23.3	604.61	21.8	600.91	606.00	1.5	27,033	0.01%
2021/11/10	9.3	611.81	39.6	609.52	612.00	-30.3	27,047	-0.11%
2021/11/09	26.8	612.06	86.6	612.66	611.00	-59.8	27,155	-0.22%
2021/11/08	2.6	600.97	17	600.33	602.00	-14.4	26,754	-0.05%
2021/11/05	2.5	597.76	38.2	598.39	600.00	-35.7	26,758	-0.13%
2021/11/04	29.2	587.42	36.6	587.31	587.00	-7.4	26,490	-0.03%
2021/11/03	2.4	592.23	6.5	595.16	592.00	-4.2	26,481	-0.02%
2021/11/02	4.5	591.89	7.6	594.68	592.00	-3.1	26,538	-0.01%
2021/11/01	5.6	590.99	6.6	591.44	590.00	-1	26,537	0.00%
2021/10/29	46.8	590.80	32.4	590.10	590.00	14.4	26,607	0.05%
2021/10/28	23	593.98	19	594.87	595.00	4	26,557	0.02%
2021/10/27	2.3	594.19	6.2	597.00	599.00	-3.9	26,672	-0.01%
2021/10/26	12.4	594.68	13.7	598.17	599.00	-1.3	26,739	0.00%
2021/10/25	33.8	593.40	39.8	593.62	593.00	-6	26,792	-0.02%
2021/10/22	3.2	597.29	8.2	597.75	600.00	-5	27,115	-0.02%
2021/10/21	18	599.22	29.2	597.48	596.00	-11.2	27,178	-0.04%
2021/10/20	4.5	599.73	10.6	601.74	598.00	-6.1	27,268	-0.02%
2021/10/19	19	594.64	31.1	599.47	600.00	-12	27,250	-0.04%
2021/10/18	21.5	602.84	32.9	596.68	590.00	-11.4	27,394	-0.04%
2021/10/15	18.3	592.45	85.5	594.37	600.00	-67.3	27,505	-0.24%
2021/10/14	3.9	575.13	3.1	576.95	573.00	0.8	26,875	0.00%
2021/10/13	7.1	571.07	1.4	571.54	571.00	5.7	27,320	0.02%
2021/10/12	33.8	566.61	22.2	570.42	575.00	11.6	27,970	0.04%
2021/10/08	25.6	575.54	9	575.79	575.00	16.6	27,894	0.06%
2021/10/07	25	578.55	29.6	580.37	580.00	-4.6	28,229	-0.02%
2021/10/06	35.8	567.91	21.1	569.76	571.00	14.7	28,639	0.05%
2021/10/05	38.8	567.53	23.6	569.97	572.00	15.2	28,619	0.05%
2021/10/04	27.4	570.55	39.3	571.54	572.00	-11.9	28,539	-0.04%
2021/10/01	48.6	572.56	22.1	573.78	574.00	26.5	28,542	0.09%
2021/09/30	42	576.79	25.2	579.00	580.00	16.8	28,214	0.06%
2021/09/29	80.6	579.69	11.4	579.26	580.00	69.1	27,922	0.25%
2021/09/28	13	594.17	4.1	594.76	594.00	8.9	27,582	0.03%
2021/09/27	21.2	595.53	12.2	601.59	602.00	8.9	27,608	0.03%
2021/09/24	7.6	596.41	21.6	595.55	598.00	-14	27,588	-0.05%
2021/09/23	30.7	589.90	21.3	588.44	588.00	9.4	27,724	0.03%
2021/09/22	53	586.22	16.6	587.16	586.00	36.4	27,840	0.13%
2021/09/17	8.9	602.69	3.8	605.85	600.00	5.1	27,413	0.02%
2021/09/16	25.2	602.08	3.9	600.87	600.00	21.3	27,048	0.08%
2021/09/15	21.4	609.66	2.1	609.54	607.00	19.3	26,949	0.07%
2021/09/14	10.8	614.77	5.6	613.82	613.00	5.3	27,131	0.02%
2021/09/13	26	615.61	2.4	616.71	615.00	23.6	27,354	0.09%
2021/09/10	16.4	621.13	6.6	620.69	622.00	9.8	27,838	0.04%
2021/09/09	7.7	612.95	9.5	615.33	619.00	-1.8	28,111	-0.01%
2021/09/08	31.1	617.62	45.1	618.33	619.00	-14	28,180	-0.05%
2021/09/07	38.9	626.74	18.2	627.19	623.00	20.7	27,980	0.07%
2021/09/06	59.6	626.32	64.9	628.80	631.00	-5.3	27,971	-0.02%
2021/09/03	5	612.93	95.5	618.42	620.00	-90.5	27,449	-0.33%
2021/09/02	63.7	611.36	19.7	609.62	607.00	44	27,066	0.16%
2021/09/01	12.8	610.97	28.7	612.00	613.00	-15.9	26,999	-0.06%
2021/08/31	5.1	603.16	29	605.47	614.00	-24	26,721	-0.09%
2021/08/30	5.8	600.39	59.4	601.72	605.00	-53.6	26,128	-0.21%
2021/08/27	1.4	597.66	35.6	597.46	599.00	-34.2	25,782	-0.13%
2021/08/26	29.8	595.12	40	596.04	594.00	-10.1	25,682	-0.04%
2021/08/25	22.8	576.36	61.1	580.94	585.00	-38.2	25,316	-0.15%
2021/08/24	33.8	572.55	16.6	574.46	572.00	17.1	25,155	0.07%
2021/08/23	31.9	567.16	27.7	563.02	566.00	4.2	25,251	0.02%
2021/08/20	30.2	554.54	35.3	555.62	552.00	-5.1	25,175	-0.02%
2021/08/19	60.8	562.92	11.9	560.03	559.00	49	25,451	0.19%
2021/08/18	49.4	569.75	13.2	571.78	574.00	36.2	25,116	0.14%
2021/08/17	6.6	578.96	8.9	580.12	580.00	-2.3	24,938	-0.01%
2021/08/16	4.3	581.19	19.6	582.44	584.00	-15.3	24,674	-0.06%
2021/08/13	19.1	580.37	5.1	580.41	581.00	14.1	24,808	0.06%
2021/08/12	8.4	584.94	3.2	585.37	586.00	5.3	24,928	0.02%
2021/08/11	3	586.65	5.3	588.43	590.00	-2.2	25,152	-0.01%
2021/08/10	6.8	590.60	5.6	593.30	591.00	1.2	25,546	0.00%
2021/08/09	2.3	585.65	10.1	590.60	595.00	-7.8	26,196	-0.03%
2021/08/06	7.4	589.10	19.2	589.02	591.00	-11.7	26,530	-0.04%
2021/08/05	19.1	594.95	49.9	596.43	596.00	-30.8	27,414	-0.11%
2021/08/04	16.1	594.00	82.7	595.42	596.00	-66.5	29,354	-0.23%
2021/08/03	3.2	591.64	16.7	592.87	594.00	-13.6	30,002	-0.05%
2021/08/02	1.7	581.38	33.4	585.76	590.00	-31.7	29,962	-0.11%
2021/07/30	22.2	580.01	2.5	581.16	580.00	19.7	30,038	0.07%
2021/07/29	21.9	581.82	20.5	582.30	583.00	1.4	30,233	0.00%
2021/07/28	51	575.61	20.5	578.56	579.00	30.6	30,333	0.10%
2021/07/27	5.9	580.60	5.4	581.81	580.00	0.5	30,401	0.00%
2021/07/26	35.5	582.74	22.5	581.39	580.00	13	30,799	0.04%
2021/07/23	29.4	586.10	18.8	585.29	585.00	10.6	30,969	0.03%
2021/07/22	18.1	588.96	37.8	591.43	591.00	-19.7	31,114	-0.06%
2021/07/21	26.8	585.02	23.2	584.78	585.00	3.6	31,118	0.01%
2021/07/20	17	581.10	125	581.02	581.00	-108.1	31,202	-0.35%	大賣/鉅額交易
2021/07/19	81	580.95	31.1	582.42	582.00	49.9	31,407	0.16%
2021/07/16	60.2	590.75	180.3	591.02	589.00	-120	31,294	-0.38%	大賣/鉅額交易
2021/07/15	21	612.80	23.3	611.56	614.00	-2.3	30,968	-0.01%
2021/07/14	77.6	612.20	63.2	612.61	613.00	14.4	31,179	0.05%
2021/07/13	143	605.89	91.6	603.05	607.00	51.4	30,943	0.17%	大買/
2021/07/12	28.1	592.33	45.1	594.98	593.00	-16.9	30,876	-0.05%
2021/07/09	43.9	581.27	19	583.00	584.00	24.9	30,911	0.08%
2021/07/08	32.5	589.78	0.1	592.50	588.00	32.4	30,928	0.10%
2021/07/07	4.8	590.09	27.9	592.00	594.00	-23.2	31,008	-0.07%
2021/07/06	18.8	591.00	22.7	594.92	592.00	-3.9	31,101	-0.01%
2021/07/05	49	593.51	22.4	595.57	591.00	26.6	31,340	0.08%
2021/07/02	32.9	587.94	22.6	589.69	588.00	10.2	31,258	0.03%
2021/07/01	12.5	594.83	4.4	593.33	593.00	8.1	31,362	0.03%
2021/06/30	26.9	596.43	31.4	598.52	595.00	-4.5	31,667	-0.01%
2021/06/29	2.4	594.31	17	596.05	595.00	-14.6	31,970	-0.05%
2021/06/28	7.1	587.16	3.1	588.03	590.00	3.9	32,137	0.01%
2021/06/25	32.3	592.49	46.6	595.90	591.00	-14.3	32,438	-0.04%
2021/06/24	24.5	590.71	3.3	591.63	590.00	21.2	32,754	0.06%
2021/06/23	7.3	590.16	66.1	589.86	595.00	-58.9	33,092	-0.18%
2021/06/22	47	582.03	37.7	585.62	578.00	9.2	33,647	0.03%
2021/06/21	160	585.27	14.6	586.51	583.00	145.5	34,968	0.42%	大買/鉅額交易
2021/06/18	11.4	602.93	3.1	603.99	603.00	8.2	34,720	0.02%
2021/06/17	15.7	600.55	5.2	602.45	606.00	10.5	34,743	0.03%
2021/06/16	19.6	605.96	27.2	607.49	605.00	-7.6	35,540	-0.02%
2021/06/15	13.6	607.03	18.5	607.76	609.00	-4.9	35,598	-0.01%
2021/06/11	4.4	601.37	25.8	601.95	602.00	-21.4	35,823	-0.06%
2021/06/10	4.3	592.04	29.4	595.36	599.00	-25.1	36,035	-0.07%
2021/06/09	36	584.48	22	585.86	586.00	14	36,016	0.04%
2021/06/08	26.3	591.35	72.7	589.06	589.00	-46.4	36,234	-0.13%
2021/06/07	28.3	592.03	34.4	593.59	592.00	-6	36,918	-0.02%
2021/06/04	59.7	591.97	8.3	591.43	595.00	51.4	37,301	0.14%
2021/06/03	116.6	597.98	13.2	598.22	596.00	103.4	38,183	0.27%	大買/鉅額交易
2021/06/02	12	596.19	7.8	596.03	595.00	4.1	38,551	0.01%
2021/06/01	37.7	596.02	58.2	597.93	598.00	-20.5	39,517	-0.05%
2021/05/31	104.4	592.95	130.3	595.07	597.00	-25.9	40,346	-0.06%	大買/大賣/
2021/05/28	4.6	586.96	38.1	589.23	590.00	-33.6	40,639	-0.08%
2021/05/27	15.4	576.24	10.1	579.58	582.00	5.3	41,053	0.01%
2021/05/26	29.4	584.25	10.6	585.30	585.00	18.8	41,879	0.04%
2021/05/25	65.4	582.20	59	579.85	583.00	6.4	42,287	0.02%
2021/05/24	25.3	568.69	19.2	568.12	568.00	6.1	42,837	0.01%
2021/05/21	34.8	575.14	23.7	573.38	573.00	11.1	43,410	0.03%
2021/05/20	12.4	562.72	33.1	565.72	567.00	-20.7	43,561	-0.05%
2021/05/19	34.7	569.40	8.9	569.03	567.00	25.8	43,903	0.06%
2021/05/18	36.6	562.25	59.6	564.80	572.00	-23	44,304	-0.05%
2021/05/17	31.2	547.73	112.3	547.64	549.00	-81.1	45,369	-0.18%	大賣/
2021/05/14	24.5	555.07	24.7	557.93	557.00	-0.2	45,319	0.00%
2021/05/13	64.3	551.85	64	553.02	547.00	0.3	45,467	0.00%
2021/05/12	123.9	554.61	119.8	553.10	560.00	4.1	45,166	0.01%	大買/大賣/
2021/05/11	91	575.10	46.5	571.71	571.00	44.5	44,280	0.10%
2021/05/10	37.7	590.78	16.2	589.04	589.00	21.5	44,416	0.05%
2021/05/07	17.4	591.25	69.6	595.52	599.00	-52.2	45,584	-0.11%
2021/05/06	33.9	584.67	17.7	585.04	587.00	16.2	46,722	0.03%
2021/05/05	27.1	588.16	12.7	586.52	585.00	14.4	47,208	0.03%
2021/05/04	92.9	590.15	24.3	588.96	591.00	68.6	48,387	0.14%
2021/05/03	63.7	590.78	21.2	589.15	588.00	42.5	49,264	0.09%
2021/04/29	14.8	601.89	6.8	606.35	600.00	8	50,651	0.02%
2021/04/28	17.8	603.08	8.1	603.96	602.00	9.7	51,603	0.02%
2021/04/27	4.1	608.28	11.8	608.44	610.00	-7.8	52,569	-0.01%
2021/04/26	16.5	605.76	139.4	605.68	610.00	-122.8	52,974	-0.23%	大賣/鉅額交易
2021/04/23	9.7	597.23	16.6	600.05	602.00	-6.9	53,221	-0.01%
2021/04/22	35.2	594.17	18.9	594.01	591.00	16.2	54,289	0.03%
2021/04/21	53.6	595.16	11.3	595.31	592.00	42.3	54,977	0.08%
2021/04/20	22.5	598.77	12.7	599.84	602.00	9.8	55,381	0.02%
2021/04/19	18.6	603.49	13.4	603.30	603.00	5.2	55,639	0.01%
2021/04/16	51.6	607.00	33	607.15	610.00	18.6	56,050	0.03%
2021/04/15	12	613.70	38.4	614.13	619.00	-26.4	56,233	-0.05%
2021/04/14	23.3	605.72	32.6	607.48	612.00	-9.4	56,528	-0.02%
2021/04/13	14	606.09	65.6	609.89	605.00	-51.6	56,911	-0.09%
2021/04/12	11.7	606.95	6.5	605.74	605.00	5.1	57,051	0.01%
2021/04/09	36.3	612.50	18.7	612.09	610.00	17.6	57,321	0.03%
2021/04/08	8.5	605.38	31.1	608.37	613.00	-22.6	57,365	-0.04%
2021/04/07	57.8	609.04	21.6	610.22	610.00	36.1	57,737	0.06%
2021/04/06	23.6	612.33	33.1	612.54	610.00	-9.5	57,660	-0.02%
2021/04/01	8.3	599.29	101.3	597.39	602.00	-93	57,368	-0.16%	大賣/
2021/03/31	36.2	589.65	44.3	591.18	587.00	-8.1	56,856	-0.01%
2021/03/30	35.2	595.30	12.7	595.33	597.00	22.6	56,461	0.04%
2021/03/29	35.3	598.85	37.1	599.23	599.00	-1.7	56,211	0.00%
2021/03/26	32.3	588.24	45.7	588.79	590.00	-13.4	55,953	-0.02%
2021/03/25	117.4	575.02	30.5	574.91	575.00	87	55,920	0.16%	大買/
2021/03/24	207.1	577.12	47.3	577.42	576.00	159.8	55,457	0.29%	大買/鉅額交易
2021/03/23	17.1	596.91	11.3	596.04	594.00	5.9	54,309	0.01%
2021/03/22	9.6	590.56	9.4	592.53	593.00	0.2	54,686	0.00%
2021/03/19	87.9	593.59	65.3	591.30	591.00	22.7	54,782	0.04%
2021/03/18	11.9	605.24	24.8	604.57	602.00	-12.8	54,107	-0.02%
2021/03/17	59.6	606.26	62.3	602.88	604.00	-2.7	54,378	0.00%
2021/03/16	15	610.04	14.3	611.47	613.00	0.8	54,428	0.00%
2021/03/15	6.7	610.54	8.6	611.47	611.00	-1.9	54,533	0.00%
2021/03/12	25.1	613.57	43.4	613.99	614.00	-18.3	54,756	-0.03%
2021/03/11	44.7	605.64	56.6	607.43	609.00	-11.9	54,940	-0.02%
2021/03/10	19.5	597.02	29	596.21	597.00	-9.4	54,886	-0.02%
2021/03/09	120.7	590.61	24.8	590.37	595.00	95.9	54,812	0.17%	大買/
2021/03/08	52.6	602.09	31.4	601.33	598.00	21.1	54,509	0.04%
2021/03/05	84.2	594.32	27.4	598.59	601.00	56.8	54,407	0.10%
2021/03/04	116.1	604.38	16.1	604.62	601.00	100	55,072	0.18%	大買/
2021/03/03	35.7	613.80	16.8	615.83	622.00	18.9	54,495	0.03%
2021/03/02	49	615.33	51.4	613.04	609.00	-2.3	54,173	0.00%
2021/02/26	171	611.57	19.7	613.98	606.00	151.3	53,964	0.28%	大買/鉅額交易
2021/02/25	27.6	632.48	29.7	633.66	635.00	-2.1	52,692	0.00%
2021/02/24	79.7	629.84	19.2	629.71	625.00	60.4	52,607	0.11%
2021/02/23	77.2	639.02	21.4	640.56	641.00	55.8	52,044	0.11%
2021/02/22	40.8	653.54	45.5	654.19	650.00	-4.7	51,947	-0.01%
2021/02/19	42.5	651.17	24.7	652.59	652.00	17.8	52,176	0.03%
2021/02/18	48.8	659.56	12.5	661.62	660.00	36.2	52,545	0.07%
2021/02/17	44.6	663.51	78.5	663.97	663.00	-33.9	53,026	-0.06%
2021/02/05	71.2	635.44	65.7	633.35	632.00	5.4	51,751	0.01%
2021/02/04	23.2	624.23	20.1	626.85	627.00	3.1	51,532	0.01%
2021/02/03	58.3	636.01	45.3	634.65	630.00	13.1	51,372	0.03%
2021/02/02	52.3	630.29	67.4	633.02	632.00	-15.1	51,141	-0.03%
2021/02/01	42.1	601.21	46.2	601.04	611.00	-4	50,489	-0.01%
2021/01/29	91.2	602.42	90.2	601.41	591.00	1	49,869	0.00%
2021/01/28	120.9	601.03	121.6	600.08	601.00	-0.7	48,943	0.00%	大買/大賣/
2021/01/27	56.3	619.47	39.1	619.72	615.00	17.2	47,962	0.04%
2021/01/26	98.2	624.18	63.1	622.20	617.00	35	47,470	0.07%
2021/01/25	97.5	635.88	91.1	634.68	633.00	6.4	46,362	0.01%
2021/01/22	227.9	656.31	35	655.59	649.00	192.9	45,606	0.42%	大買/鉅額交易
2021/01/21	132.4	661.88	84.8	663.94	673.00	47.6	44,212	0.11%	大買/
2021/01/20	98.9	641.38	73.9	644.05	647.00	25	43,140	0.06%
2021/01/19	47.9	622.60	63.3	622.87	627.00	-15.4	42,109	-0.04%
2021/01/18	40.9	603.17	32.9	604.14	607.00	8	41,518	0.02%
2021/01/15	117.1	614.61	102.2	610.43	601.00	14.9	41,069	0.04%	大買/大賣/
2021/01/14	123	592.43	17.2	592.85	592.00	105.8	39,930	0.26%	大買/鉅額交易
2021/01/13	49.9	601.71	49.8	601.82	605.00	0	39,145	0.00%
2021/01/12	56.8	588.74	65.9	587.70	591.00	-9.2	38,521	-0.02%
2021/01/11	24.3	577.09	14.2	578.17	584.00	10.1	38,259	0.03%
2021/01/08	87.7	577.32	46.2	577.70	580.00	41.5	38,224	0.11%
2021/01/07	30.5	563.48	59.4	560.40	565.00	-28.8	38,028	-0.08%
2021/01/06	65.5	549.10	43.9	551.10	549.00	21.6	37,855	0.06%
2021/01/05	17.3	538.49	8.5	538.99	542.00	8.8	37,732	0.02%
2021/01/04	35.1	531.86	32.5	537.08	536.00	2.7	38,236	0.01%
2020/12/31	33.5	526.69	42.4	526.83	530.00	-8.9	38,602	-0.02%
2020/12/30	5.3	521.05	45.9	521.20	525.00	-40.6	38,818	-0.10%
2020/12/29	19.2	514.54	16.3	513.89	515.00	3	38,642	0.01%
2020/12/28	2.7	513.85	12.2	513.67	515.00	-9.5	38,859	-0.02%
2020/12/25	39.8	513.76	35.2	511.47	511.00	4.6	38,996	0.01%
2020/12/24	2.4	510.06	12	509.67	510.00	-9.6	39,326	-0.02%
2020/12/23	10.4	508.56	4.4	508.61	509.00	6	39,646	0.02%
2020/12/22	27.2	512.12	37.6	511.83	509.00	-10.4	39,989	-0.03%
2020/12/21	13.2	511.94	18.2	514.04	516.00	-4.9	40,943	-0.01%
2020/12/18	5.5	509.12	8.4	509.16	510.00	-2.9	41,123	-0.01%
2020/12/17	16	509.78	14.1	511.65	508.00	2	41,059	0.00%
2020/12/16	17.8	513.17	18.3	512.83	512.00	-0.5	41,077	0.00%
2020/12/15	23.2	506.24	36.8	508.04	504.00	-13.6	41,083	-0.03%
2020/12/14	44.5	509.29	3.3	510.17	508.00	41.2	41,120	0.10%
2020/12/11	46.2	510.42	23.6	509.44	516.00	22.6	41,686	0.05%
2020/12/10	41.3	511.92	11.3	511.52	512.00	29.9	41,575	0.07%
2020/12/09	35.4	521.68	7	521.86	520.00	28.3	41,518	0.07%
2020/12/08	37.5	518.28	38.7	517.51	524.00	-1.2	41,368	0.00%
2020/12/07	49.1	511.67	45	511.46	514.00	4.1	41,273	0.01%
2020/12/04	40.7	501.96	136.9	499.85	503.00	-96.2	41,210	-0.23%	大賣/
2020/12/03	28.8	497.51	16.1	497.54	497.00	12.7	40,753	0.03%
2020/12/02	16.5	496.92	146.6	496.23	499.00	-130.1	40,690	-0.32%	大賣/鉅額交易
2020/12/01	10.5	488.44	64	488.26	490.00	-53.5	40,613	-0.13%
2020/11/30	54	484.78	30.3	487.53	480.50	23.7	40,578	0.06%
2020/11/27	16.7	488.73	16	489.14	489.00	0.6	39,162	0.00%
2020/11/26	25.6	490.98	30.3	490.01	489.00	-4.7	39,236	-0.01%
2020/11/25	62.4	489.18	11.7	493.35	487.00	50.7	40,109	0.13%
2020/11/24	48.8	495.49	27.6	494.40	492.00	21.2	40,365	0.05%
2020/11/23	30.4	494.96	52.2	496.01	496.50	-21.8	40,657	-0.05%
2020/11/20	24.6	487.78	59	488.90	488.00	-34.5	40,675	-0.08%
2020/11/19	66.5	492.61	41.1	493.15	490.00	25.5	40,736	0.06%
2020/11/18	22.7	494.47	39.3	492.09	497.00	-16.6	40,806	-0.04%
2020/11/17	118.2	496.54	105	494.65	485.50	13.2	40,662	0.03%	大買/大賣/
2020/11/16	64.4	475.31	168.4	474.75	484.00	-104	40,705	-0.26%	大賣/鉅額交易
2020/11/13	19.2	459.53	114.6	459.83	462.00	-95.4	39,864	-0.24%	大賣/
2020/11/12	33.3	460.60	41.2	461.71	458.00	-7.9	40,040	-0.02%
2020/11/11	16.2	454.54	28.5	455.41	457.00	-12.3	39,939	-0.03%
2020/11/10	51.9	452.36	16.5	451.76	451.00	35.4	39,717	0.09%
2020/11/09	20.3	457.37	50.5	458.07	458.50	-30.1	39,875	-0.08%
2020/11/06	9.1	452.86	20	453.98	452.50	-10.9	40,088	-0.03%
2020/11/05	9.5	447.48	43.1	448.16	451.00	-33.6	40,159	-0.08%
2020/11/04	33	448.12	42.5	447.23	450.00	-9.5	40,178	-0.02%
2020/11/03	30.5	440.09	12	440.79	441.00	18.5	40,162	0.05%
2020/11/02	50.8	431.14	29.4	430.27	435.50	21.5	40,339	0.05%
2020/10/30	21.3	435.00	17.1	433.51	432.00	4.2	40,567	0.01%
2020/10/29	85.5	437.03	44.2	437.20	437.00	41.3	40,460	0.10%
2020/10/28	24.5	445.11	11	444.23	444.00	13.5	41,043	0.03%
2020/10/27	64.4	447.40	1	447.00	447.00	63.4	41,462	0.15%
2020/10/26	13.5	450.58	3	452.83	450.00	10.5	42,280	0.02%
2020/10/23	14	456.28	10	452.50	452.00	4	43,453	0.01%
2020/10/22	9	450.67	3	452.00	455.00	6	45,906	0.01%
2020/10/21	50	452.14	23	453.89	453.00	27	47,165	0.06%
2020/10/20	17	454.35	21	453.76	451.00	-4	48,141	-0.01%
2020/10/19	7.2	455.62	16.1	455.05	457.50	-8.9	48,474	-0.02%
2020/10/16	40.2	450.87	63.3	450.91	449.00	-23.1	48,628	-0.05%
2020/10/15	33.4	452.95	37.1	453.85	453.00	-3.8	48,917	-0.01%
2020/10/14	29	457.71	4.1	458.16	459.00	24.9	48,833	0.05%
2020/10/13	17.1	463.17	50.1	460.82	462.00	-33	49,248	-0.07%
2020/10/12	44.5	458.90	64.1	459.54	460.00	-19.6	49,622	-0.04%
2020/10/08	39.1	450.42	80.3	451.12	453.00	-41.1	49,767	-0.08%
2020/10/07	58	441.02	25.3	442.35	443.00	32.7	49,781	0.07%
2020/10/06	17	440.65	29	439.38	439.50	-12	49,865	-0.02%
2020/10/05	11	433.18	21	436.02	432.50	-10	50,282	-0.02%
2020/09/30	15	433.53	17.1	432.48	433.00	-2.1	50,324	0.00%
2020/09/29	22.1	430.48	19	432.18	431.00	3.1	50,380	0.01%
2020/09/28	42	429.85	25	429.70	431.50	17	50,826	0.03%
2020/09/25	57.1	425.37	46.3	423.14	424.00	10.8	51,210	0.02%
2020/09/24	92.5	425.04	118	423.31	423.00	-25.5	51,452	-0.05%	大賣/
2020/09/23	32	433.80	5	433.80	433.50	27	50,700	0.05%
2020/09/22	39.1	437.89	8	439.00	437.00	31.1	50,432	0.06%
2020/09/21	36.2	442.36	7	444.71	440.00	29.2	50,647	0.06%
2020/09/18	34.1	445.36	15.1	446.31	444.00	19	50,933	0.04%
2020/09/17	72	449.55	14	450.11	448.50	58	50,962	0.11%
2020/09/16	17.8	458.48	94.7	458.62	458.00	-76.9	50,951	-0.15%
2020/09/15	22.5	444.13	32.2	444.86	445.00	-9.7	50,504	-0.02%
2020/09/14	20.1	440.38	39	439.09	441.00	-18.9	50,656	-0.04%
2020/09/11	16	434.63	49	433.88	436.50	-33	50,490	-0.07%
2020/09/10	9	432.00	38	432.77	435.00	-29	50,494	-0.06%
2020/09/09	49.1	425.04	11	425.05	427.00	38.1	50,519	0.08%
2020/09/08	12	429.17	14.1	429.79	431.00	-2.1	50,694	0.00%
2020/09/07	57.2	425.66	2.4	429.20	426.00	54.8	51,064	0.11%
2020/09/04	83.4	429.57	7	430.71	429.00	76.4	51,367	0.15%
2020/09/03	7	436.00	52.7	437.61	436.00	-45.7	51,266	-0.09%
2020/09/02	54.1	434.27	32	434.25	433.00	22.1	51,290	0.04%
2020/09/01	37	434.23	27.9	431.50	435.00	9.1	51,547	0.02%
2020/08/31	32.9	432.02	39.6	436.23	426.50	-6.7	51,639	-0.01%
2020/08/28	80.1	436.03	21	436.31	435.00	59.1	51,059	0.12%
2020/08/27	54.1	448.30	20.1	449.86	444.00	34	51,199	0.07%
2020/08/26	32.7	439.36	38.1	438.76	442.00	-5.4	50,729	-0.01%
2020/08/25	19.2	433.91	53	434.77	434.50	-33.8	50,673	-0.07%
2020/08/24	15.1	429.73	29.1	430.17	428.00	-14	51,403	-0.03%
2020/08/21	15	424.67	59.3	423.17	424.50	-44.3	51,070	-0.09%
2020/08/20	123.6	419.59	58	417.64	415.00	65.6	50,767	0.13%	大買/
2020/08/19	18.1	433.36	6	432.33	427.50	12.1	50,082	0.02%
2020/08/18	6.2	435.77	77	436.58	433.00	-70.8	50,005	-0.14%
2020/08/17	14	430.68	42.2	431.13	435.00	-28.2	49,980	-0.06%
2020/08/14	16	425.38	3	427.50	427.00	13	49,928	0.03%
2020/08/13	15.2	427.00	53	427.43	429.00	-37.8	50,082	-0.08%
2020/08/12	83.5	420.83	28	419.64	419.00	55.5	50,197	0.11%
2020/08/11	9.5	430.16	22	433.16	429.00	-12.5	50,744	-0.02%
2020/08/10	11.4	435.67	13.1	436.31	435.50	-1.7	50,878	0.00%
2020/08/07	57	429.88	12.1	432.27	433.00	44.9	50,848	0.09%
2020/08/06	23.5	434.27	31	434.98	435.00	-7.5	50,674	-0.01%
2020/08/05	25.1	428.00	13	428.42	429.00	12.1	50,858	0.02%
2020/08/04	31	420.68	26	422.31	425.50	5	50,551	0.01%
2020/08/03	93.9	418.64	59	418.15	416.00	34.9	50,403	0.07%
2020/07/31	49	427.41	13.2	427.68	425.50	35.8	49,593	0.07%
2020/07/30	63.1	434.24	35.3	435.10	434.00	27.8	49,333	0.06%
2020/07/29	104.3	425.28	67.6	424.50	422.00	36.6	48,572	0.08%	大買/
2020/07/28	147.2	448.45	165.3	446.82	435.00	-18	48,340	-0.04%	大買/大賣/
2020/07/27	75.8	421.54	103.2	422.92	424.50	-27.5	46,492	-0.06%	大賣/
2020/07/24	66.4	389.89	171	389.08	386.00	-104.6	45,576	-0.23%	大賣/鉅額交易
2020/07/23	16.1	381.04	9.1	381.63	381.50	6.9	44,756	0.02%
2020/07/22	70.6	381.98	25.2	382.44	384.00	45.4	44,645	0.10%
2020/07/21	51.8	380.90	77.5	377.85	383.00	-25.7	44,350	-0.06%
2020/07/20	30	367.98	21.7	367.83	366.00	8.4	43,940	0.02%
2020/07/17	52.9	364.92	28	365.57	367.00	24.9	43,931	0.06%
2020/07/16	42.4	356.88	9.1	357.25	357.50	33.3	43,861	0.08%
2020/07/15	61.2	367.28	45.1	366.95	363.00	16.1	43,415	0.04%
2020/07/14	57.1	358.48	76.3	358.88	363.50	-19.2	44,130	-0.04%
2020/07/13	55.7	352.13	96.3	351.48	354.50	-40.6	43,900	-0.09%
2020/07/10	43.1	348.69	73.3	350.42	348.50	-30.3	44,021	-0.07%
2020/07/09	63.2	345.15	35.1	344.59	345.00	28.1	43,822	0.06%
2020/07/08	15.2	341.46	58.1	341.13	341.00	-42.9	43,601	-0.10%
2020/07/07	58.8	341.65	113.7	340.52	338.50	-55	43,544	-0.13%	大賣/
2020/07/06	58.3	334.21	76.2	335.42	338.00	-17.9	43,022	-0.04%
2020/07/03	16	328.38	85.1	328.65	329.50	-69	42,699	-0.16%
2020/07/02	3.2	319.14	35	320.97	322.00	-31.9	42,624	-0.07%
2020/07/01	11	316.23	45.1	316.26	317.50	-34	42,988	-0.08%
2020/06/30	25.2	312.41	16	312.38	313.00	9.2	43,237	0.02%
2020/06/29	61.2	311.80	6	311.17	312.00	55.2	43,234	0.13%
2020/06/24	10	317.45	25	318.26	317.50	-15	43,110	-0.03%
2020/06/23	12	314.25	12	314.83	315.00	0	43,353	0.00%
2020/06/22	32.1	313.81	17	313.88	312.00	15.1	43,544	0.03%
2020/06/19	13	312.31	4.1	312.33	314.50	8.9	44,245	0.02%
2020/06/18	22.3	313.43	23.2	313.75	314.50	-0.9	44,808	0.00%
2020/06/17	49	314.94	22	314.98	315.00	27	45,596	0.06%
2020/06/16	11.6	315.27	28	315.59	315.00	-16.4	47,647	-0.03%
2020/06/15	110.2	312.98	28	309.70	309.50	82.2	49,714	0.17%	大買/
2020/06/12	50.3	315.88	30.7	315.96	316.00	19.6	50,819	0.04%
2020/06/11	21.2	323.08	88.1	321.39	320.50	-66.9	52,072	-0.13%
2020/06/10	13.2	320.08	45.2	322.31	322.50	-32	52,966	-0.06%
2020/06/09	14.1	315.52	14.1	317.05	319.00	0	54,797	0.00%
2020/06/08	14.3	316.00	47.7	316.94	318.00	-33.4	56,080	-0.06%
2020/06/05	25.2	311.02	83.1	309.42	311.50	-57.9	56,277	-0.10%
2020/06/04	23.1	305.05	58.1	305.06	306.00	-35	56,760	-0.06%
2020/06/03	15	299.17	66	299.95	301.00	-51	57,448	-0.09%
2020/06/02	23.1	296.65	7	297.07	296.50	16.1	57,219	0.03%
2020/06/01	8.1	295.44	11	294.86	295.50	-3	57,437	-0.01%
2020/05/29	33.2	290.82	3.2	290.84	292.00	30	57,556	0.05%
2020/05/28	14.3	295.70	9	296.06	294.00	5.3	57,055	0.01%
2020/05/27	5.6	296.55	9	296.61	296.50	-3.4	57,910	-0.01%
2020/05/26	7.2	296.62	21	296.45	295.50	-13.8	58,540	-0.02%
2020/05/25	22.1	290.44	6	291.08	292.00	16.1	58,984	0.03%
2020/05/22	69.1	292.74	3	292.17	292.00	66.1	59,140	0.11%
2020/05/21	15.1	297.21	20	296.75	297.50	-4.9	59,165	-0.01%
2020/05/20	4.1	292.40	9	292.39	294.00	-5	59,029	-0.01%
2020/05/19	49.1	292.87	5	292.40	291.50	44.1	58,934	0.07%
2020/05/18	98.5	291.15	5	290.70	290.00	93.5	58,727	0.16%
2020/05/15	15.1	297.34	19	297.39	298.00	-3.9	58,342	-0.01%
2020/05/14	37	293.54	25	293.52	293.00	12	57,899	0.02%
2020/05/13	5	293.70	3	295.17	297.00	2	57,612	0.00%
2020/05/12	59	296.37	8	296.00	295.00	51	57,555	0.09%
2020/05/11	14	300.61	12	300.42	301.00	2	57,315	0.00%
2020/05/08	72.6	297.20	10	298.45	297.50	62.6	57,295	0.11%
2020/05/07	34	296.30	13	298.15	297.50	21	57,269	0.04%
2020/05/06	24	294.17	8	294.69	296.00	16	57,288	0.03%
2020/05/05	62.3	296.76	13	295.50	295.50	49.3	57,205	0.09%
2020/05/04	193.1	295.63	13	295.00	295.00	180.1	57,424	0.31%	大買/鉅額交易
2020/04/30	139.7	303.37	67	304.27	304.50	72.7	57,096	0.13%	大買/
2020/04/29	22.1	299.93	34	300.18	299.00	-11.9	57,168	-0.02%
2020/04/28	19	295.08	3	295.67	296.50	16	57,474	0.03%
2020/04/27	12	297.46	13	297.77	298.00	-1	58,939	0.00%
2020/04/24	27	294.52	6	294.50	294.00	21	58,841	0.04%
2020/04/23	24	295.79	14	298.86	295.50	10	59,274	0.02%
2020/04/22	61.1	292.68	158	291.06	294.00	-97	59,536	-0.16%	大賣/
2020/04/21	63.1	297.36	79	296.76	295.00	-16	59,623	-0.03%
2020/04/20	22.1	305.59	21	306.36	304.00	1.1	59,103	0.00%
2020/04/17	35.5	304.63	123.5	304.32	306.50	-88	58,925	-0.15%	大賣/
2020/04/16	27	285.27	18	284.72	286.50	9	57,438	0.02%
2020/04/15	76.1	287.40	18.4	287.29	287.50	57.7	57,166	0.10%
2020/04/14	25.4	284.72	40	284.31	285.00	-14.7	56,872	-0.03%
2020/04/13	20.1	279.70	3	279.17	278.50	17.1	56,906	0.03%
2020/04/10	33	279.71	4	279.88	279.50	29	57,291	0.05%
2020/04/09	29.1	284.91	23	285.78	283.00	6.1	57,534	0.01%
2020/04/08	18.7	284.44	28	284.71	285.00	-9.3	57,603	-0.02%
2020/04/07	20	281.80	40	282.58	283.00	-20	57,355	-0.03%
2020/04/06	13.2	272.61	9	273.33	275.50	4.2	56,901	0.01%
2020/04/01	28.1	272.78	21	272.93	271.50	7.1	56,240	0.01%
2020/03/31	10.1	272.76	16.3	273.11	274.00	-6.2	55,690	-0.01%
2020/03/30	40.3	265.91	13	266.73	267.50	27.3	55,081	0.05%
2020/03/27	139	281.95	34	278.57	273.00	105	54,487	0.19%	大買/鉅額交易
2020/03/26	18.4	279.46	65.2	278.40	280.00	-46.8	53,785	-0.09%
2020/03/25	48.3	278.81	57	278.18	277.00	-8.7	54,341	-0.02%
2020/03/24	85.2	268.58	43	269.78	267.50	42.2	53,932	0.08%
2020/03/23	63.3	256.92	31	258.60	255.00	32.3	53,228	0.06%
2020/03/20	71	261.04	71	264.41	270.00	0	52,635	0.00%
2020/03/19	132.3	245.78	117.4	243.18	248.00	14.9	50,567	0.03%	大買/大賣/
2020/03/18	76.4	264.86	25	262.84	260.00	51.4	48,859	0.11%
2020/03/17	73.6	269.25	32.1	271.72	268.00	41.5	47,783	0.09%
2020/03/16	97.1	282.16	64	278.26	276.50	33.1	46,285	0.07%
2020/03/13	138.9	278.84	84	282.06	290.00	54.9	44,900	0.12%	大買/
2020/03/12	108.9	294.17	69	293.86	294.00	39.9	42,791	0.09%	大買/
2020/03/11	45.9	306.56	35	307.36	302.00	10.9	41,198	0.03%
2020/03/10	87.4	305.25	30	303.63	307.00	57.4	40,739	0.14%
2020/03/09	89.3	306.99	34	308.12	305.50	55.3	39,966	0.14%
2020/03/06	42	317.00	12	315.13	315.00	30	38,915	0.08%
2020/03/05	12	324.63	16	324.44	323.00	-4	38,459	-0.01%
2020/03/04	3	318.33	18	319.53	320.50	-15	38,344	-0.04%
2020/03/03	14.1	317.89	14	317.86	317.50	0.1	37,946	0.00%
2020/03/02	59.2	310.93	32.1	311.13	311.00	27.1	37,427	0.07%
2020/02/27	35.2	317.09	26.5	316.49	316.00	8.7	37,785	0.02%
2020/02/26	53.2	317.45	15	319.47	318.50	38.2	37,092	0.10%
2020/02/25	14.3	321.60	18	321.11	322.00	-3.7	36,497	-0.01%
2020/02/24	20.2	320.16	4	320.63	320.00	16.2	36,363	0.04%
2020/02/21	3.1	324.39	4	324.38	325.00	-0.9	36,043	0.00%
2020/02/20	16	326.81	20	326.40	325.50	-4	36,190	-0.01%
2020/02/19	16	323.84	13	325.50	326.50	3	36,052	0.01%
2020/02/18	90.4	324.40	13	326.04	322.00	77.4	35,887	0.22%
2020/02/17	13	331.46	6	331.75	331.50	7	35,121	0.02%
2020/02/14	14	335.71	9.3	335.09	335.00	4.7	35,159	0.01%
2020/02/13	18.1	335.94	32.8	335.95	335.00	-14.7	35,169	-0.04%
2020/02/12	11	335.18	27.1	335.06	335.00	-16.1	35,375	-0.05%
2020/02/11	5	331.50	18	331.36	331.50	-13	35,176	-0.04%
2020/02/10	14.9	325.21	16.2	326.64	327.50	-1.3	35,189	0.00%
2020/02/07	14.3	327.11	22	327.64	328.00	-7.7	35,047	-0.02%
2020/02/06	18	329.95	22	331.11	332.50	-4	35,103	-0.01%
2020/02/05	19.1	327.09	33	327.73	327.50	-13.9	35,363	-0.04%
2020/02/04	6	323.67	30	323.93	325.00	-24	35,255	-0.07%
2020/02/03	41.7	314.52	32	314.73	315.00	9.7	35,073	0.03%
2020/01/31	46.4	321.02	15	321.93	320.00	31.4	34,623	0.09%
2020/01/30	83.4	321.16	27	320.43	316.50	56.4	34,194	0.16%
2020/01/20	26	333.71	8	333.25	333.00	18	32,441	0.06%
2020/01/17	49	333.66	7	333.71	333.00	42	32,276	0.13%
2020/01/16	49	333.28	24	334.31	334.50	25	31,895	0.08%
2020/01/15	54.1	340.73	17	340.00	340.00	37.1	31,453	0.12%
2020/01/14	18.5	345.59	26	345.52	346.00	-7.5	31,096	-0.02%
2020/01/13	4	341.88	11	341.14	341.50	-7	31,170	-0.02%
2020/01/10	8	337.88	28	338.88	339.50	-20	31,411	-0.06%
2020/01/09	12	335.29	22	336.05	337.50	-10	31,631	-0.03%
2020/01/08	17.1	327.13	22	328.80	329.50	-5	31,778	-0.02%
2020/01/07	43.1	329.67	12	329.04	329.50	31.1	31,785	0.10%
2020/01/06	76	332.91	41	332.10	332.00	35	31,715	0.11%
2020/01/03	34	341.24	43	341.44	339.50	-9	31,540	-0.03%
2020/01/02	27.3	337.43	7	337.79	339.00	20.3	31,430	0.06%
2019/12/31	36.3	332.05	2	332.50	331.00	34.3	31,193	0.11%
2019/12/30	20	338.23	22	337.55	334.50	-2	31,399	-0.01%
2019/12/27	23	335.91	8	336.69	338.00	15	31,572	0.05%
2019/12/26	4	332.75	1	333.00	333.00	3	31,782	0.01%
2019/12/25	7.1	332.52	2	334.00	333.00	5.1	32,786	0.02%
2019/12/24	12.2	333.53	26.3	332.24	332.00	-14.1	33,269	-0.04%
2019/12/23	19.6	330.71	2.6	334.12	334.00	17	33,544	0.05%
2019/12/20	65.2	330.40	15	330.47	329.00	50.2	33,452	0.15%
2019/12/19	65	337.46	11	340.59	335.00	54	32,420	0.17%
2019/12/18	30	342.93	5.2	345.19	344.50	24.8	31,724	0.08%
2019/12/17	16.1	339.49	18	341.17	345.00	-1.9	31,795	-0.01%
2019/12/16	31.3	336.45	15.1	337.17	336.00	16.3	31,536	0.05%
2019/12/13	60.8	340.43	50.1	340.09	339.00	10.7	31,772	0.03%
2019/12/12	14.6	330.68	52.1	329.63	331.50	-37.5	31,264	-0.12%
2019/12/11	23	315.96	41.1	317.83	319.00	-18.1	30,929	-0.06%
2019/12/10	15	313.00	14	314.61	313.50	1	30,843	0.00%
2019/12/09	4	315.25	21.2	315.86	316.00	-17.2	31,103	-0.06%
2019/12/06	12	313.54	11.1	314.27	313.00	1	31,204	0.00%
2019/12/05	3	310.50	26.1	310.85	312.00	-23.1	31,196	-0.07%
2019/12/04	32.1	304.35	15	305.97	306.00	17.1	31,045	0.05%
2019/12/03	18.1	305.59	1	307.00	307.00	17.1	31,433	0.05%
2019/12/02	3.1	307.67	2	307.50	307.50	1.1	31,397	0.00%
2019/11/29	49.1	306.20	10	305.60	305.00	39.1	31,426	0.12%
2019/11/28	5.1	309.01	4	311.50	309.50	1.1	31,154	0.00%
2019/11/27	3	309.00	13	311.00	311.00	-10	31,422	-0.03%
2019/11/26	10.1	307.56	1	309.50	307.00	9.1	31,441	0.03%
2019/11/25	12.1	309.54	13	310.04	307.00	-0.9	30,007	0.00%
2019/11/22	23.1	308.90	5	309.60	309.00	18.1	30,519	0.06%
2019/11/21	20.1	309.41	5	309.80	311.00	15.1	30,634	0.05%
2019/11/20	10.1	312.81	13	313.08	313.50	-2.9	30,402	-0.01%
2019/11/19	41.2	312.61	32.1	312.90	315.00	9.1	30,394	0.03%
2019/11/18	8	307.51	33.2	309.90	311.00	-25.2	30,206	-0.08%
2019/11/15	7.1	305.81	10	306.60	307.00	-2.9	30,227	-0.01%
2019/11/14	10.2	304.39	8	303.50	303.50	2.2	30,148	0.01%
2019/11/13	15	302.10	8.5	304.06	304.00	6.5	30,309	0.02%
2019/11/12	16	303.13	3	302.53	305.00	13	30,466	0.04%
2019/11/11	36	301.39	34	301.69	301.00	2	30,761	0.01%
2019/11/08	40	306.93	5	305.50	305.50	35	30,561	0.11%
2019/11/07	24	307.75	21.1	308.39	309.00	2.9	30,497	0.01%
2019/11/06	7	310.57	18	309.42	311.00	-11	30,521	-0.04%
2019/11/05	21	308.02	31.2	309.46	310.50	-10.2	30,643	-0.03%
2019/11/04	13.1	305.82	46.3	303.74	307.00	-33.2	31,085	-0.11%
2019/11/01	3	297.00	3.2	298.40	299.00	-0.2	31,197	0.00%
2019/10/31	37	300.45	42	299.98	298.50	-5	31,595	-0.02%
2019/10/30	43.1	297.04	29	299.05	299.50	14.1	31,413	0.04%
2019/10/29	6	297.17	82.6	298.28	298.50	-76.6	31,401	-0.24%
2019/10/28	12	294.17	13	294.58	294.50	-1	31,168	0.00%
2019/10/25	13	293.50	12	293.58	293.50	1	31,126	0.00%
2019/10/24	19	291.16	13	293.08	293.00	6	31,088	0.02%
2019/10/23	20	292.40	14	292.29	293.00	6	31,111	0.02%
2019/10/22	16	292.31	18.2	293.53	294.00	-2.2	31,029	-0.01%
2019/10/21	27	289.57	8	290.00	290.00	19	31,083	0.06%
2019/10/18	37.2	292.17	10.1	294.25	293.00	27.2	31,031	0.09%
2019/10/17	19.1	293.54	11	292.86	293.50	8.1	31,275	0.03%
2019/10/16	88.1	295.09	13.1	296.92	296.50	75	30,951	0.24%
2019/10/15	34.4	293.80	42.7	294.12	293.50	-8.3	30,706	-0.03%
2019/10/14	11.1	290.54	9.5	290.11	290.00	1.6	30,429	0.01%
2019/10/09	25	283.58	7.3	284.87	282.00	17.7	30,147	0.06%
2019/10/08	17	283.97	103.2	283.99	286.50	-86.1	29,959	-0.29%	大賣/
2019/10/07	27	278.11	8	279.06	278.00	19	29,891	0.06%
2019/10/04	26	277.17	14	277.07	276.50	12	29,996	0.04%
2019/10/03	36	275.04	6.1	275.69	276.50	29.9	29,684	0.10%
2019/10/02	11	279.50	16.1	279.72	279.50	-5.1	29,616	-0.02%
2019/10/01	47.4	276.45	35.8	277.29	280.00	11.6	29,510	0.04%
2019/09/27	6.1	271.75	48	271.69	272.00	-42	28,606	-0.15%
2019/09/26	3	267.33	12	268.38	268.00	-9	28,410	-0.03%
2019/09/25	4	263.38	6	264.58	266.00	-2	28,314	-0.01%
2019/09/24	10	264.55	9.1	263.19	265.00	0.9	29,068	0.00%
2019/09/23	14.2	263.43	11	263.50	264.00	3.2	29,096	0.01%
2019/09/20	17	264.71	1	266.00	264.00	16	29,578	0.05%
2019/09/19	18	265.11	19	266.71	265.00	-1	29,307	0.00%
2019/09/18	9.1	267.50	252.1	268.79	267.00	-243.1	29,362	-0.83%	大賣/鉅額交易
2019/09/17	1	265.50	15	265.83	265.00	-14	29,290	-0.05%
2019/09/16	6	262.00	12	263.79	265.50	-6	29,849	-0.02%
2019/09/12	4	262.25	1	262.50	262.50	3	29,936	0.01%
2019/09/11	35	262.79	6	262.50	263.00	29	30,339	0.10%
2019/09/10	15	261.47	11	262.73	261.50	4	30,212	0.01%
2019/09/09	10	264.90	35.7	265.07	265.00	-25.7	30,573	-0.08%
2019/09/06	6.1	263.41	54	264.37	263.50	-48	30,818	-0.16%
2019/09/05	13	262.35	55	262.44	263.00	-42	30,945	-0.14%
2019/09/04	2.1	256.55	9	256.11	257.50	-6.9	30,627	-0.02%
2019/09/03	19	254.95	6	254.42	254.00	13	30,784	0.04%
2019/09/02	3	257.33	6	257.17	257.50	-3	30,944	-0.01%
2019/08/30	6	256.58	13	257.31	259.00	-7	31,277	-0.02%
2019/08/29	3	252.17	12	253.04	254.00	-9	31,177	-0.03%
2019/08/28	8	251.88	6	252.33	252.00	2	31,257	0.01%
2019/08/27	10	249.50	20	249.00	250.00	-10	31,523	-0.03%
2019/08/26	42	249.32	6	249.42	248.50	36	31,453	0.11%
2019/08/23	7	253.57	2	253.50	254.00	5	31,400	0.02%
2019/08/22	1	256.50	27	257.04	254.00	-26	31,606	-0.08%
2019/08/21	0	0.00	31	254.66	254.50	-31	32,828	-0.09%
2019/08/20	1	254.00	5.5	254.14	254.50	-4.5	33,082	-0.01%
2019/08/19	15	251.00	2	253.00	252.00	13	33,349	0.04%
2019/08/16	14	249.25	34	249.21	250.00	-20	33,926	-0.06%
2019/08/15	15	247.40	17	247.18	248.00	-2	34,080	-0.01%
2019/08/14	2	252.00	4.1	252.22	249.50	-2.1	34,953	-0.01%
2019/08/13	15.1	248.13	1	249.00	246.50	14.1	35,018	0.04%
2019/08/12	10	252.05	1	253.00	251.00	9	35,277	0.03%
2019/08/08	2	251.25	8	252.19	253.50	-6	35,408	-0.02%
2019/08/07	14.1	247.62	0	0.00	248.00	14.1	35,527	0.04%
2019/08/06	45	241.09	46	245.98	248.50	-1	35,787	0.00%
2019/08/05	41.6	248.25	5	249.00	246.50	36.6	35,281	0.10%
2019/08/02	44	251.13	16	251.34	251.50	28	34,733	0.08%
2019/08/01	5.7	256.38	2	256.50	256.50	3.7	34,392	0.01%
2019/07/31	4	258.63	3	259.00	259.50	1	34,318	0.00%
2019/07/30	23	261.76	0	0.00	260.00	23	34,219	0.07%
2019/07/29	1	261.50	1	260.50	261.00	0	34,388	0.00%
2019/07/26	36	261.78	16.1	261.69	261.00	20	34,594	0.06%
2019/07/25	26	262.60	1	263.00	265.00	25	34,705	0.07%
2019/07/24	5	264.50	3	264.67	265.00	2	34,761	0.01%
2019/07/23	3	263.67	30	263.90	264.00	-27	34,884	-0.08%
2019/07/22	3.3	262.85	36.2	263.30	264.00	-32.9	35,188	-0.09%
2019/07/19	5	259.80	71.1	260.01	259.00	-66.1	35,203	-0.19%
2019/07/18	5	252.00	11	253.73	254.00	-6	34,649	-0.02%
2019/07/17	21	252.86	1	254.00	252.00	20	34,724	0.06%
2019/07/16	2	254.75	9	255.67	256.00	-7	34,713	-0.02%
2019/07/15	16	251.56	26	251.83	254.50	-10	35,101	-0.03%
2019/07/12	3	250.83	4	250.88	250.50	-1	35,239	0.00%
2019/07/11	5	249.60	50	249.79	250.00	-45	35,478	-0.13%
2019/07/10	8	243.50	18	245.11	247.00	-10	35,287	-0.03%
2019/07/09	2	241.00	0	0.00	242.00	2	35,176	0.01%
2019/07/08	11	241.50	14	240.86	242.50	-3	35,128	-0.01%
2019/07/05	7	241.93	2	243.50	243.00	5	35,080	0.01%
2019/07/04	6	243.83	13	244.42	244.00	-7	35,130	-0.02%
2019/07/03	55.1	243.18	9.2	243.49	242.50	45.9	35,211	0.13%
2019/07/02	2	248.25	27	249.37	249.00	-25	35,473	-0.07%
2019/07/01	7	245.79	58	248.34	248.50	-51	35,486	-0.14%
2019/06/28	6.2	238.55	11	241.23	239.00	-4.8	34,784	-0.01%
2019/06/27	9	238.61	17	239.59	240.50	-8	34,940	-0.02%
2019/06/26	28	234.84	3	234.67	234.50	25	34,710	0.07%
2019/06/25	23	238.54	9	238.44	238.50	14	34,483	0.04%
2019/06/24	68	241.09	30	240.40	241.00	38	34,384	0.11%
2019/06/21	0	0.00	5.9	247.49	248.50	-5.9	33,994	-0.02%
2019/06/20	21	242.12	25	244.06	245.00	-4	33,296	-0.01%
2019/06/19	2	242.25	11	241.95	244.00	-9	33,047	-0.03%
2019/06/18	2	234.00	0	0.00	235.50	2	32,647	0.01%
2019/06/17	7	231.71	2	234.00	233.00	5	32,554	0.02%
2019/06/14	18	237.42	2	237.75	236.00	16	31,946	0.05%
2019/06/13	39	241.15	22	240.59	240.00	17	31,861	0.05%
2019/06/12	12	244.92	16	245.97	246.00	-4	31,873	-0.01%
2019/06/11	11	239.59	29	243.05	244.50	-18	31,664	-0.06%
2019/06/10	1	235.00	19	238.00	240.00	-18	31,473	-0.06%
2019/06/06	10	231.05	1	231.50	232.00	9	31,277	0.03%
2019/06/05	23	235.80	22	235.23	235.00	1	31,087	0.00%
2019/06/04	39	236.38	17	233.71	233.00	22	30,971	0.07%
2019/06/03	2	234.50	8	237.13	238.00	-6	30,849	-0.02%
2019/05/31	12.1	235.80	3	234.50	235.50	9.1	30,672	0.03%
2019/05/30	10.1	229.76	7	229.50	231.00	3.1	30,282	0.01%
2019/05/29	12	227.67	10	229.00	229.50	2	30,468	0.01%
2019/05/28	13	231.00	25	231.68	230.50	-12	30,613	-0.04%
2019/05/27	41	233.28	0	0.00	231.00	41	29,435	0.14%
2019/05/24	14	231.07	19	233.00	233.00	-5	29,245	-0.02%
2019/05/23	42	231.05	27	231.91	230.00	15	29,012	0.05%
2019/05/22	2.1	238.05	6	240.00	238.00	-4	28,597	-0.01%
2019/05/21	20.5	234.53	10	233.50	234.00	10.5	28,528	0.04%
2019/05/20	4.5	239.39	0	0.00	238.00	4.5	27,471	0.02%
2019/05/17	2.5	242.80	2.1	242.52	241.50	0.4	27,101	0.00%
2019/05/16	11	247.68	0	0.00	247.00	11	26,831	0.04%
2019/05/15	7	251.21	0	0.00	249.00	7	26,730	0.03%
2019/05/14	5	247.10	0.5	250.50	248.50	4.5	26,593	0.02%
2019/05/13	7.5	250.67	0	0.00	250.50	7.5	26,332	0.03%
2019/05/10	1	256.00	1	256.50	256.00	0	27,166	0.00%
2019/05/09	7	258.00	20	256.50	256.50	-13	27,602	-0.05%
2019/05/08	0	0.00	1	261.00	260.00	-1	27,727	0.00%
2019/05/07	1	262.00	5.1	262.01	262.50	-4.1	27,735	-0.01%
2019/05/06	3	258.33	0	0.00	259.00	3	28,085	0.01%
2019/05/03	0	0.00	3	262.67	265.00	-3	27,979	-0.01%
2019/04/30	9	259.89	1	260.00	259.00	8	27,790	0.03%
2019/04/29	0	0.00	6.3	259.90	259.50	-6.3	27,717	-0.02%
2019/04/26	12	260.00	1	258.00	260.00	11	28,026	0.04%
2019/04/25	30	267.50	6	268.00	267.50	24	27,587	0.09%
2019/04/24	2	269.50	1.2	268.84	269.00	0.8	27,530	0.00%
2019/04/23	11	267.50	7	266.21	268.00	4	27,738	0.01%
2019/04/22	3	266.00	0	0.00	266.00	3	27,610	0.01%
2019/04/19	9	266.50	19	268.24	264.50	-10	27,662	-0.04%
2019/04/18	2	264.00	7	264.57	264.50	-5	27,265	-0.02%
2019/04/17	4	261.50	41	261.85	261.50	-37	27,403	-0.14%
2019/04/16	1	255.50	5	256.50	257.00	-4	27,151	-0.01%
2019/04/15	2	255.50	0	0.00	255.50	2	27,414	0.01%
2019/04/12	0	0.00	2	251.50	252.00	-2	28,226	-0.01%
2019/04/11	2	252.00	5.2	252.97	252.00	-3.2	28,568	-0.01%
2019/04/10	1	253.00	2	253.75	254.00	-1	28,702	0.00%
2019/04/09	0.1	253.00	3	253.50	254.00	-2.9	28,762	-0.01%
2019/04/08	2	251.00	5	252.50	253.00	-3	28,748	-0.01%
2019/04/03	2	247.50	2	247.25	246.50	0	28,270	0.00%
2019/04/02	1	248.00	0	0.00	246.00	1	28,177	0.00%
2019/04/01	0	0.00	4	249.50	245.50	-4	28,159	-0.01%
2019/03/29	0	0.00	4	243.50	245.50	-4	27,657	-0.01%
2019/03/28	1	240.50	1.1	242.45	242.00	-0.1	27,912	0.00%
2019/03/27	2	241.00	0	0.00	241.50	2	28,265	0.01%
2019/03/26	5	243.00	0.1	244.00	244.00	4.9	28,279	0.02%
2019/03/25	4	241.25	6	242.50	241.50	-2	28,450	-0.01%
2019/03/22	0	0.00	5	246.10	248.50	-5	28,447	-0.02%
2019/03/21	0.2	244.50	3.2	244.50	245.50	-3	28,709	-0.01%
2019/03/20	2	242.00	1	241.50	242.00	1	28,808	0.00%
2019/03/18	0	0.00	16	239.91	241.00	-16	29,082	-0.06%
2019/03/15	0	0.00	3	238.00	239.00	-3	28,958	-0.01%
2019/03/14	2	234.50	4	235.50	234.50	-2	28,816	-0.01%
2019/03/13	1	236.50	1	235.50	237.00	0	29,199	0.00%
2019/03/12	3	234.00	8	235.19	235.50	-5	29,571	-0.02%
2019/03/11	14	228.07	10	229.50	230.50	4	29,841	0.01%
2019/03/08	1	229.00	2	230.00	230.00	-1	30,210	0.00%
2019/03/07	2.1	233.76	0	0.00	234.00	2.1	30,772	0.01%
2019/03/06	0	0.00	1	233.50	234.00	-1	31,226	0.00%
2019/03/05	0	234.00	0	234.00	233.00	0	31,294	0.00%
2019/03/04	1	235.00	0	0.00	235.50	1	31,360	0.00%
2019/02/27	0	239.00	2	238.50	239.00	-2	31,209	-0.01%
2019/02/25	0.2	238.00	2.2	238.45	238.00	-2	30,829	-0.01%
2019/02/21	0	0.00	12	235.88	236.50	-12	31,342	-0.04%
2019/02/20	1	232.50	7	233.71	234.50	-6	31,595	-0.02%
2019/02/18	1	230.00	8	230.00	230.00	-7	31,959	-0.02%
2019/02/14	7.5	227.73	2	226.50	227.00	5.5	32,239	0.02%
2019/02/13	3	229.50	0	0.00	229.00	3	32,233	0.01%
2019/02/12	1	230.00	18	229.56	230.00	-17	32,143	-0.05%
2019/02/11	10	227.50	17	227.82	228.00	-7	32,066	-0.02%
2019/01/30	5	220.50	2	221.00	221.00	3	31,335	0.01%
2019/01/29	5	222.40	0	0.00	222.50	5	31,098	0.02%
2019/01/28	0.5	228.00	0	0.00	229.00	0.5	30,837	0.00%
2019/01/25	1	226.50	6	226.75	226.00	-5	30,916	-0.02%
2019/01/24	1	221.00	1	222.50	222.50	0	30,838	0.00%
2019/01/23	2	220.25	0	0.00	220.50	2	31,354	0.01%
2019/01/22	0	0.00	3	221.67	223.00	-3	31,557	-0.01%
2019/01/21	0	0.00	3	222.33	221.00	-3	31,383	-0.01%
2019/01/18	0	0.00	4	218.50	218.50	-4	31,533	-0.01%
2019/01/17	2	218.75	1	220.00	220.50	1	31,964	0.00%
2019/01/15	1.1	217.36	0	0.00	221.00	1.1	32,413	0.00%
2019/01/14	0	0.00	4	218.75	218.50	-4	32,253	-0.01%
2019/01/11	0	0.00	5	219.90	220.50	-5	32,432	-0.02%
2019/01/10	1	215.00	1	215.00	216.00	0	32,392	0.00%
2019/01/09	1.1	211.69	1	215.50	215.50	0.1	32,755	0.00%
2019/01/08	4	211.25	1	210.00	211.00	3	32,614	0.01%
2019/01/07	2	212.75	1	213.00	213.00	1	32,940	0.00%
2019/01/04	12.2	208.84	1	209.00	208.00	11.2	33,136	0.03%
2019/01/03	17	216.09	2	217.00	215.50	15	33,613	0.04%
2019/01/02	5.1	219.72	2	219.00	219.50	3.1	33,526	0.01%
2018/12/28	0	0.00	11	224.95	225.50	-11	33,826	-0.03%
2018/12/27	0	0.00	4	222.25	223.00	-4	34,005	-0.01%
2018/12/26	0	0.00	5	218.30	216.50	-5	34,253	-0.01%
2018/12/25	6.1	216.38	0	0.00	217.50	6.1	34,399	0.02%
2018/12/24	2.1	220.05	0	0.00	220.00	2.1	34,716	0.01%
2018/12/21	1.1	219.41	0	0.00	223.50	1.1	35,278	0.00%
2018/12/20	14.1	221.51	10	221.75	221.00	4.1	35,193	0.01%
2018/12/19	1	224.00	0	0.00	225.50	1	35,022	0.00%
2018/12/18	20	221.38	21	222.93	222.50	-1	35,038	0.00%
2018/12/17	21	222.48	26	223.29	223.50	-5	35,117	-0.01%
2018/12/14	6.1	221.02	1	222.00	222.50	5.1	35,295	0.01%
2018/12/13	0	0.00	2	226.75	226.00	-2	35,638	-0.01%
2018/12/12	0	0.00	2.3	224.96	226.50	-2.3	35,669	-0.01%
2018/12/11	3	220.83	2	222.50	222.50	1	35,640	0.00%
2018/12/10	21	219.48	20	219.00	219.00	1	35,815	0.00%
2018/12/06	24	220.15	18	221.22	220.00	6	36,331	0.02%
2018/12/05	15	226.40	13	225.46	226.00	2	36,233	0.01%
2018/12/04	20	232.75	24	234.42	234.00	-4	36,215	-0.01%
2018/12/03	5	234.50	9	233.67	235.00	-4	36,196	-0.01%
2018/11/30	7	227.50	1	228.50	225.50	6	36,035	0.02%
2018/11/29	1	229.50	1	230.50	229.00	0	35,850	0.00%
2018/11/28	8	222.69	10	225.30	226.50	-2	35,682	-0.01%
2018/11/27	11.1	220.40	12	222.71	224.00	-0.9	35,720	0.00%
2018/11/26	0	0.00	1	223.50	223.00	-1	36,427	0.00%
2018/11/23	0	0.00	1	219.00	218.50	-1	36,731	0.00%
2018/11/22	1.1	220.05	3	221.33	219.00	-1.9	37,430	-0.01%
2018/11/21	14	217.68	2	216.50	219.00	12	37,676	0.03%
2018/11/20	18	218.50	11	219.41	218.00	7	37,341	0.02%
2018/11/19	23.2	222.92	14	221.50	222.00	9.2	36,906	0.02%
2018/11/16	9	226.67	3.2	225.97	226.00	5.8	36,377	0.02%
2018/11/15	3	229.67	2	230.75	231.00	1	35,810	0.00%
2018/11/14	1	228.50	2	229.50	228.50	-1	35,673	0.00%
2018/11/13	14	225.43	10.1	226.04	227.50	3.9	35,623	0.01%
2018/11/12	0	0.00	5	233.60	231.50	-5	35,349	-0.01%
2018/11/09	9	231.89	4	231.50	231.00	5	35,281	0.01%
2018/11/08	1	236.00	0	0.00	236.50	1	35,214	0.00%
2018/11/07	1	233.50	4	234.50	234.00	-3	35,094	-0.01%
2018/11/06	0	0.00	2	234.50	234.50	-2	34,818	-0.01%
2018/11/05	1	233.00	1	233.50	235.00	0	34,578	0.00%
2018/11/02	3	236.17	0	0.00	236.50	3	34,406	0.01%
2018/11/01	22	236.39	24	234.63	235.50	-2	34,300	-0.01%
2018/10/31	21	230.43	35.1	229.31	234.00	-14.1	34,006	-0.04%
2018/10/30	1	222.50	14	223.21	223.00	-13	33,423	-0.04%
2018/10/29	0	0.00	4	222.50	222.50	-4	33,362	-0.01%
2018/10/26	22	221.70	19	220.39	221.00	3	33,434	0.01%
2018/10/25	17.2	220.27	7	220.36	219.50	10.2	33,290	0.03%
2018/10/24	12	229.33	1	229.50	229.50	11	32,503	0.03%
2018/10/23	4.2	232.08	3	233.50	230.00	1.2	32,145	0.00%
2018/10/22	7.1	232.84	5	235.00	237.00	2.1	32,051	0.01%
2018/10/19	2	233.25	3	234.00	236.00	-1	32,078	0.00%
2018/10/18	2	237.75	0	0.00	236.50	2	31,964	0.01%
2018/10/17	1	241.50	22	241.55	238.50	-21	31,994	-0.07%
2018/10/16	5.1	231.71	5	234.30	237.00	0.1	32,157	0.00%
2018/10/15	11.1	232.09	0	0.00	230.50	11.1	33,254	0.03%
2018/10/12	7	230.14	3	235.33	237.00	4	33,283	0.01%
2018/10/11	20.1	230.62	5	229.10	227.50	15.1	33,261	0.05%
2018/10/09	12	244.25	8	243.50	244.00	4	32,062	0.01%
2018/10/08	29.1	242.66	1	246.00	243.50	28.1	31,849	0.09%
2018/10/05	16	250.06	3	250.50	250.00	13	31,508	0.04%
2018/10/04	13	254.77	0	0.00	254.00	13	31,236	0.04%
2018/10/03	7.1	258.38	1	259.00	260.00	6.1	30,961	0.02%
2018/10/02	42	259.14	1	257.50	257.50	41	30,877	0.13%
2018/10/01	4	261.51	2	263.25	263.00	2	30,924	0.01%
2018/09/28	14	264.29	30	266.00	262.50	-16	31,075	-0.05%
2018/09/27	2	264.50	15	264.60	265.00	-13	30,719	-0.04%
2018/09/26	1	263.00	1	263.50	263.50	0	30,334	0.00%
2018/09/25	0	0.00	4	262.88	263.50	-4	30,398	-0.01%
2018/09/21	11.1	261.09	3	261.00	261.50	8.1	30,551	0.03%
2018/09/20	2.1	260.00	15	260.07	260.00	-12.9	30,582	-0.04%
2018/09/19	3	257.67	4	259.75	258.00	-1	30,735	0.00%
2018/09/18	13	254.62	1	255.00	254.50	12	30,430	0.04%
2018/09/17	6	258.33	9	257.50	258.00	-3	30,582	-0.01%
2018/09/14	0	0.00	6	259.83	261.00	-6	30,987	-0.02%
2018/09/13	8	254.56	6	254.33	255.00	2	31,093	0.01%
2018/09/12	1	258.00	1	261.50	260.50	0	31,010	0.00%
2018/09/11	14	262.04	0	0.00	260.00	14	31,058	0.05%
2018/09/10	5.1	264.97	13	264.35	264.50	-7.9	31,505	-0.02%
2018/09/07	12	262.58	2	262.75	264.00	10	31,635	0.03%
2018/09/06	1	263.00	9	264.78	261.00	-8	31,607	-0.03%
2018/09/05	3	262.50	10	260.50	264.00	-7	31,614	-0.02%
2018/09/04	3	257.17	0	0.00	257.50	3	31,370	0.01%
2018/09/03	1.1	257.00	1	257.50	257.00	0.1	31,166	0.00%
2018/08/31	9.1	255.83	10.1	255.55	256.00	-1.1	31,124	0.00%
2018/08/30	13.1	263.69	16.8	265.51	263.50	-3.7	30,395	-0.01%
2018/08/29	10.1	256.52	7	256.93	259.00	3.1	30,087	0.01%
2018/08/28	1	250.00	16	249.19	249.50	-15	29,601	-0.05%
2018/08/24	0	0.00	1	244.00	243.50	-1	29,809	0.00%
2018/08/23	0	0.00	1	244.00	244.50	-1	31,180	0.00%
2018/08/20	0	0.00	1	239.00	239.50	-1	31,991	0.00%
2018/08/16	5.1	240.00	0	0.00	239.00	5.1	31,902	0.02%
2018/08/14	2	243.75	2	245.00	243.50	0	32,095	0.00%
2018/08/13	9	240.61	8	240.69	240.50	1	32,080	0.00%
2018/08/10	0.1	245.00	1	246.00	245.00	-0.9	32,252	0.00%
2018/08/09	1.1	246.05	4	247.13	247.00	-2.9	32,450	-0.01%
2018/08/08	4	246.88	6	246.75	247.50	-2	32,444	-0.01%
2018/08/07	10	243.10	4.3	243.91	241.50	5.8	32,435	0.02%
2018/08/06	0	0.00	4	245.13	245.50	-4	32,428	-0.01%
2018/08/03	12	245.96	2	247.50	247.00	10	32,568	0.03%
2018/08/02	3	246.50	14	246.43	244.50	-11	32,607	-0.03%
2018/08/01	0	0.00	12.1	247.87	248.00	-12.1	32,821	-0.04%
2018/07/31	0.1	245.00	2	245.25	246.00	-1.9	32,997	-0.01%
2018/07/30	7	244.64	6	245.17	245.50	1	32,923	0.00%
2018/07/27	0	0.00	4	243.13	244.50	-4	33,017	-0.01%
2018/07/26	2	240.75	0	0.00	241.00	2	33,123	0.01%
2018/07/25	0.1	239.50	3	240.50	240.50	-2.9	33,250	-0.01%
2018/07/24	0.1	240.00	12	240.04	241.00	-11.9	33,366	-0.04%
2018/07/23	9	240.83	25	241.86	241.00	-16	33,482	-0.05%
2018/07/20	1.1	235.09	30	235.20	237.50	-28.9	33,414	-0.09%
2018/07/19	0	0.00	4	225.50	224.50	-4	32,463	-0.01%
2018/07/18	0	0.00	5	223.30	223.00	-5	32,412	-0.02%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	0.00	2	224.75	223.50	-2	34,591	-0.01%
2018/07/13	0.1	224.00	5	223.70	224.50	-4.9	34,853	-0.01%
2018/07/12	1	220.00	2	220.00	220.50	-1	35,054	0.00%
2018/07/11	1	219.00	0	0.00	220.00	1	35,369	0.00%
2018/07/10	1	223.00	0	0.00	222.00	1	35,343	0.00%
2018/07/09	0	0.00	8	222.44	221.50	-8	35,335	-0.02%
2018/07/03	0	0.00	1	215.50	214.50	-1	35,262	0.00%
2018/07/02	2	216.50	10	217.65	214.00	-8	35,380	-0.02%
2018/06/29	10	216.15	10	212.90	216.50	0	35,116	0.00%
2018/06/28	4	210.88	0	0.00	212.00	4	34,561	0.01%
2018/06/27	4	213.25	23	213.61	213.00	-19	34,197	-0.06%
2018/06/26	11	214.00	5	214.70	214.50	6	34,118	0.02%
2018/06/25	12	218.96	2	218.50	218.00	10	33,893	0.03%
2018/06/22	9.4	225.77	3	226.50	227.50	6.4	33,591	0.02%
2018/06/21	3.2	226.37	0	0.00	226.50	3.2	33,470	0.01%
2018/06/20	6	224.42	2	224.50	226.00	4	33,799	0.01%
2018/06/19	8	224.81	1	225.00	225.00	7	33,570	0.02%
2018/06/15	14	226.04	9	226.17	231.00	5	33,033	0.02%
2018/06/14	5	227.20	0	0.00	226.50	5	32,572	0.02%
2018/06/13	0	0.00	18.1	229.79	232.00	-18.1	32,313	-0.06%
2018/06/12	11	225.14	0	0.00	229.00	11	32,759	0.03%
2018/06/11	1	225.50	0	0.00	226.00	1	32,578	0.00%
2018/06/08	1	226.00	0	0.00	227.00	1	32,607	0.00%
2018/06/07	4	229.38	1	231.00	230.00	3	32,765	0.01%
2018/06/06	1	228.50	2	229.00	230.00	-1	32,750	0.00%
2018/06/04	1	228.50	3	227.50	229.00	-2	32,455	-0.01%
2018/06/01	1	224.00	1	226.00	224.00	0	32,440	0.00%
2018/05/31	3	221.17	2	223.00	224.00	1	32,409	0.00%
2018/05/30	18.1	220.82	7	221.00	221.00	11.1	31,255	0.04%
2018/05/29	14	224.79	3	224.17	225.00	11	31,011	0.04%
2018/05/28	18	227.56	0	0.00	227.00	18	31,243	0.06%
2018/05/25	5	229.00	0	0.00	228.50	5	31,628	0.02%
2018/05/24	9	229.50	0	0.00	229.00	9	31,951	0.03%
2018/05/23	2	229.00	9	229.00	228.50	-7	32,176	-0.02%
2018/05/22	1	233.00	3	231.83	229.00	-2	32,384	-0.01%
2018/05/21	15	227.17	9	228.67	229.00	6	33,201	0.02%
2018/05/18	4	224.50	0	0.00	223.50	4	33,520	0.01%
2018/05/17	2	227.75	1	227.50	226.50	1	34,144	0.00%
2018/05/16	0.1	230.50	5	230.50	230.50	-4.9	34,198	-0.01%
2018/05/15	3	231.83	0	0.00	230.50	3	35,284	0.01%
2018/05/14	0	0.00	1	232.50	233.00	-1	36,592	0.00%
2018/05/11	0	0.00	3	233.50	233.00	-3	36,958	-0.01%
2018/05/10	0	0.00	7	231.00	229.50	-7	36,874	-0.02%
2018/05/09	0	0.00	14	230.36	229.50	-14	36,923	-0.04%
2018/05/08	1	227.00	4	227.50	228.00	-3	37,064	-0.01%
2018/05/07	1	225.00	2	225.00	223.50	-1	37,006	0.00%
2018/05/04	1	222.50	0	0.00	223.00	1	37,110	0.00%
2018/05/03	3	220.50	30	220.95	220.50	-27	37,294	-0.07%
2018/05/02	1	224.50	0	0.00	223.00	1	37,478	0.00%
2018/04/30	4.7	226.76	2	227.25	227.00	2.7	37,532	0.01%
2018/04/27	1	223.00	26	225.00	223.50	-25	37,613	-0.07%
2018/04/26	15	223.97	2	224.00	222.00	13	37,760	0.03%
2018/04/25	12	225.04	0	0.00	225.00	12	37,796	0.03%
2018/04/24	7	225.50	2	226.75	227.00	5	37,849	0.01%
2018/04/23	11.1	226.38	2	225.75	226.50	9.1	37,800	0.02%
2018/04/20	59	229.19	2	230.25	229.00	57	36,980	0.15%
2018/04/19	0.6	244.50	6	244.00	244.50	-5.5	35,299	-0.02%
2018/04/18	34	240.90	0	0.00	238.00	34	35,126	0.10%
2018/04/17	14	239.25	1	238.50	238.00	13	34,926	0.04%
2018/04/16	3	243.00	0.1	244.50	243.50	2.9	34,607	0.01%
2018/04/13	6	245.08	0	0.00	244.50	6	34,619	0.02%
2018/04/12	3	244.67	1	248.00	245.00	2	34,627	0.01%
2018/04/11	1	247.50	12	247.96	248.00	-11	34,661	-0.03%
2018/04/10	0	0.00	45	247.20	245.50	-45	34,785	-0.13%
2018/04/09	1	244.50	3	245.83	245.00	-2	34,854	-0.01%
2018/04/03	4	242.75	1.1	244.10	244.00	3	34,577	0.01%
2018/04/02	9	249.00	2	248.00	246.50	7	34,396	0.02%
2018/03/31	2	247.50	6.1	247.67	247.50	-4.1	34,507	-0.01%
2018/03/30	20	246.98	13	248.08	246.00	7	34,655	0.02%
2018/03/29	7.2	242.78	0	0.00	244.00	7.2	34,601	0.02%
2018/03/28	14	245.21	1	245.50	245.00	13	34,075	0.04%
2018/03/27	4.1	248.65	2	248.25	251.00	2.1	33,899	0.01%
2018/03/26	9	243.17	1	243.00	243.50	8	33,692	0.02%
2018/03/23	48.2	245.47	4	245.00	245.00	44.2	33,514	0.13%
2018/03/22	3	251.67	0	0.00	251.50	3	33,070	0.01%
2018/03/21	8	254.63	0	0.00	252.50	8	32,862	0.02%
2018/03/20	0	0.00	1	252.00	253.00	-1	33,090	0.00%
2018/03/19	0	0.00	1	255.00	255.00	-1	33,013	0.00%
2018/03/16	3	250.67	8	253.25	255.00	-5	32,954	-0.02%
2018/03/15	1.1	256.82	0	0.00	255.00	1.1	32,269	0.00%
2018/03/14	3	256.00	3	256.17	257.00	0	32,291	0.00%
2018/03/13	0	0.00	14	257.82	259.00	-14	32,532	-0.04%
2018/03/12	0.1	253.50	1	254.50	254.00	-0.9	32,664	0.00%
2018/03/09	0	0.00	3	250.33	250.50	-3	32,824	-0.01%
2018/03/08	5	251.00	59	250.46	249.50	-54	32,997	-0.16%
2018/03/07	31	247.98	1	247.50	247.00	30	33,036	0.09%
2018/03/06	0	0.00	10	248.25	250.00	-10	33,170	-0.03%
2018/03/05	3	241.50	0	0.00	241.50	3	34,461	0.01%
2018/03/02	8	240.00	0	0.00	240.00	8	34,446	0.02%
2018/03/01	4	243.01	0	0.00	243.00	4	34,659	0.01%
2018/02/27	3	249.50	1	248.50	246.00	2	34,534	0.01%
2018/02/26	1	245.00	1	247.00	246.50	0	34,040	0.00%
2018/02/23	0	0.00	14	243.50	245.00	-14	33,597	-0.04%
2018/02/22	3	240.50	0	0.00	239.50	3	33,593	0.01%
2018/02/21	0	0.00	1	243.00	242.50	-1	33,281	0.00%
2018/02/12	1	235.50	1	236.00	236.50	0	32,361	0.00%
2018/02/09	9	231.00	0	0.00	232.50	9	32,079	0.03%
2018/02/08	1	239.00	0	0.00	238.50	1	31,259	0.00%
2018/02/07	13	242.38	0	0.00	240.00	13	31,221	0.04%
2018/02/06	34	239.79	2	239.50	239.00	32	30,169	0.11%
2018/02/05	17	252.09	0	0.00	253.00	17	28,665	0.06%
2018/02/01	0	0.00	6	260.25	259.50	-6	28,051	-0.02%
2018/01/31	1	253.50	0	0.00	255.00	1	27,779	0.00%
2018/01/30	3	253.83	0	0.00	253.00	3	27,379	0.01%
2018/01/29	2	256.00	0	0.00	258.50	2	27,115	0.01%
2018/01/26	14	254.64	1	257.00	255.00	13	26,890	0.05%
2018/01/25	17	260.50	7	258.50	258.00	10	26,495	0.04%
2018/01/24	7	257.79	2.2	260.09	258.00	4.9	26,090	0.02%
2018/01/23	1	265.00	11	265.23	266.00	-10	25,771	-0.04%
2018/01/22	0.1	260.50	2	259.75	261.50	-1.9	25,676	-0.01%
2018/01/19	1	254.50	17	253.82	255.50	-16	25,252	-0.06%
2018/01/18	1	249.00	46.9	246.75	248.50	-45.9	24,628	-0.19%
2018/01/17	1	241.00	7	242.21	242.00	-6	24,080	-0.02%
2018/01/16	0	0.00	2	239.50	240.50	-2	23,694	-0.01%
2018/01/15	8	239.38	1	240.00	240.00	7	23,596	0.03%
2018/01/12	0.2	237.00	0	0.00	237.00	0.2	23,548	0.00%
2018/01/11	7	233.71	1	234.00	235.00	6	23,580	0.03%
2018/01/10	3	236.67	8	236.00	236.50	-5	23,554	-0.02%
2018/01/09	0	0.00	1	242.00	242.00	-1	23,454	0.00%
2018/01/08	0	0.00	9.1	241.87	242.00	-9.1	23,468	-0.04%
2018/01/05	0	0.00	3	239.33	240.00	-3	23,517	-0.01%
2018/01/04	0	0.00	4	238.38	239.50	-4	23,848	-0.02%
2018/01/03	40	236.41	6	236.67	237.00	34	24,422	0.14%
2018/01/02	1	231.50	1	232.50	232.50	0	24,194	0.00%