台積電 (2330)-富邦-南屯券商分點個股進出

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
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9600人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4.9	781.35	95.7	785.77	780.00	-90.8	42,528	-0.21%
2024/05/02	21.5	776.08	9.2	781.17	772.00	12.3	42,896	0.03%
2024/04/30	110.6	790.05	13.7	800.00	790.00	96.9	42,664	0.23%	大買/
2024/04/29	3.7	792.75	11.2	792.29	795.00	-7.5	42,697	-0.02%
2024/04/26	0.4	784.45	32.1	787.51	782.00	-31.7	43,335	-0.07%
2024/04/25	30.4	766.62	3	771.63	766.00	27.4	45,474	0.06%
2024/04/24	7.2	775.71	13.5	776.89	783.00	-6.3	45,451	-0.01%
2024/04/23	5.9	755.58	4.8	755.77	754.00	1.1	45,504	0.00%
2024/04/22	23.6	747.23	146.8	747.98	742.00	-123.2	45,451	-0.27%	大賣/鉅額交易
2024/04/19	114.4	758.74	129.2	756.29	750.00	-14.8	45,029	-0.03%	大買/大賣/
2024/04/18	216.3	804.62	5.3	803.25	804.00	211	43,123	0.49%	大買/鉅額交易
2024/04/17	112.9	798.05	75.5	803.91	804.00	37.4	42,797	0.09%	大買/
2024/04/16	34.9	790.58	34.1	792.78	788.00	0.8	42,440	0.00%
2024/04/15	29.8	806.63	6.6	808.47	806.00	23.1	41,990	0.06%
2024/04/12	19.1	821.23	6	823.64	818.00	13	41,638	0.03%
2024/04/11	5	815.67	4.6	816.92	820.00	0.4	41,415	0.00%
2024/04/10	6.2	814.48	24.1	815.33	815.00	-17.9	41,251	-0.04%
2024/04/09	29.7	816.20	31.6	810.43	819.00	-1.9	41,412	0.00%
2024/04/08	8.4	784.28	5.8	788.32	783.00	2.6	40,900	0.01%
2024/04/03	4.2	781.11	10	781.85	780.00	-5.8	40,670	-0.01%
2024/04/02	3.7	787.88	53.4	789.06	790.00	-49.8	40,580	-0.12%
2024/04/01	9.7	774.49	2	775.50	770.00	7.7	40,503	0.02%
2024/03/29	2.2	771.06	6.4	775.08	779.00	-4.2	40,421	-0.01%
2024/03/28	15.8	771.79	3.1	770.40	769.00	12.6	40,274	0.03%
2024/03/27	1.9	782.00	4.5	781.68	779.00	-2.6	40,132	-0.01%
2024/03/26	7.6	784.40	12.8	788.13	782.00	-5.2	40,235	-0.01%
2024/03/25	3.6	782.25	32.7	783.79	780.00	-29	40,186	-0.07%
2024/03/22	8.8	783.77	83.7	784.21	785.00	-74.9	40,326	-0.19%
2024/03/21	105.2	783.81	26.3	777.60	784.00	78.9	40,250	0.20%	大買/
2024/03/20	16.6	758.31	2.5	764.57	758.00	14.1	40,390	0.03%
2024/03/19	8.8	760.41	4.6	762.65	762.00	4.2	40,358	0.01%
2024/03/18	7.7	759.76	55.9	763.87	764.00	-48.2	40,239	-0.12%
2024/03/15	82.7	758.25	11.5	767.87	753.00	71.2	40,003	0.18%
2024/03/14	1.6	776.86	9	778.56	784.00	-7.4	39,238	-0.02%
2024/03/13	7.9	781.19	8.1	780.63	779.00	-0.2	39,097	0.00%
2024/03/12	37	763.89	7.5	760.26	770.00	29.4	38,832	0.08%
2024/03/11	34.6	767.33	75	767.31	766.00	-40.4	38,223	-0.11%
2024/03/08	190.4	779.99	185.6	786.48	784.00	4.8	37,515	0.01%	大買/大賣/
2024/03/07	31	759.53	48.6	762.16	760.00	-17.6	36,513	-0.05%
2024/03/06	13.4	728.25	6	728.51	735.00	7.4	35,786	0.02%
2024/03/05	14.2	733.75	32.7	733.83	730.00	-18.4	35,845	-0.05%
2024/03/04	4.4	721.52	88.7	718.72	725.00	-84.3	35,187	-0.24%
2024/03/01	2.7	691.75	31.9	695.41	689.00	-29.2	34,147	-0.09%
2024/02/29	35.1	690.11	3.8	692.16	690.00	31.3	34,066	0.09%
2024/02/27	6.2	695.69	5.9	696.17	698.00	0.4	33,328	0.00%
2024/02/26	4.3	697.24	2.5	697.69	698.00	1.8	33,020	0.01%
2024/02/23	9.2	700.24	27	699.50	697.00	-17.8	32,906	-0.05%
2024/02/22	11.8	690.61	24.2	689.52	692.00	-12.4	32,731	-0.04%
2024/02/21	9.2	680.22	22.8	679.03	681.00	-13.6	32,546	-0.04%
2024/02/20	7.7	682.49	3.8	681.13	687.00	3.9	32,404	0.01%
2024/02/19	12.6	679.65	3.7	679.13	678.00	8.9	32,373	0.03%
2024/02/16	19.4	688.89	9	689.16	683.00	10.4	32,637	0.03%
2024/02/15	66.1	698.96	68	700.17	697.00	-1.8	32,260	-0.01%
2024/02/05	5.7	643.80	50.3	644.91	646.00	-44.5	31,111	-0.14%
2024/02/02	9.9	631.60	7.4	630.61	635.00	2.6	30,594	0.01%
2024/02/01	10	622.10	11.6	624.30	628.00	-1.6	30,374	-0.01%
2024/01/31	23.6	630.50	14.5	628.65	628.00	9	29,881	0.03%
2024/01/30	8.5	643.41	6.4	645.52	642.00	2.2	29,440	0.01%
2024/01/29	1.5	644.94	9.1	646.78	648.00	-7.5	29,324	-0.03%
2024/01/26	5.2	643.69	23.2	643.84	644.00	-18	29,119	-0.06%
2024/01/25	9.7	637.15	81.2	639.00	642.00	-71.5	28,924	-0.25%
2024/01/24	19.2	626.54	5.6	628.37	627.00	13.6	28,285	0.05%
2024/01/23	1.4	625.65	62.8	624.24	628.00	-61.4	28,269	-0.22%
2024/01/22	23.9	628.77	37.6	627.61	626.00	-13.7	27,943	-0.05%
2024/01/19	29.2	618.83	230.4	621.76	626.00	-201.2	27,121	-0.74%	大賣/鉅額交易
2024/01/18	61	586.98	12.3	587.62	588.00	48.7	24,908	0.20%
2024/01/17	1.7	580.76	6.5	582.52	581.00	-4.8	24,732	-0.02%
2024/01/16	11.1	580.99	3.7	583.20	580.00	7.4	24,272	0.03%
2024/01/15	6.6	587.82	8.6	588.79	586.00	-2.1	24,197	-0.01%
2024/01/12	3.4	581.32	4	586.22	584.00	-0.6	24,611	0.00%
2024/01/11	0.8	586.33	5.3	586.75	586.00	-4.6	24,717	-0.02%
2024/01/10	14.1	584.42	4.3	585.20	584.00	9.9	24,757	0.04%
2024/01/09	1.1	584.13	47.2	584.80	586.00	-46.1	24,846	-0.19%
2024/01/08	0.2	582.00	13.2	583.29	583.00	-13	24,802	-0.05%
2024/01/05	8.5	575.59	2.2	575.09	576.00	6.3	25,025	0.03%
2024/01/04	4.6	579.05	10.5	580.56	580.00	-5.9	25,291	-0.02%
2024/01/03	29.5	579.02	5.6	577.59	578.00	23.9	25,813	0.09%
2024/01/02	0	592.00	14.3	592.37	593.00	-14.3	25,450	-0.06%
2023/12/29	7	591.68	4.8	591.64	593.00	2.2	25,432	0.01%
2023/12/28	16.5	592.45	12.3	591.70	593.00	4.2	25,597	0.02%
2023/12/27	12.5	589.51	47.4	589.70	592.00	-34.9	25,414	-0.14%
2023/12/26	3.5	582.94	26.7	585.21	586.00	-23.3	25,282	-0.09%
2023/12/25	1.7	582.54	4.2	582.94	581.00	-2.5	25,343	-0.01%
2023/12/22	0.6	579.75	5.3	580.40	582.00	-4.7	25,464	-0.02%
2023/12/21	9.5	576.03	4.6	576.61	577.00	5	25,591	0.02%
2023/12/20	0.6	584.47	19	585.54	585.00	-18.4	25,461	-0.07%
2023/12/19	5.6	583.26	9.8	583.80	585.00	-4.2	25,310	-0.02%
2023/12/18	0.5	582.58	12	582.01	585.00	-11.5	25,370	-0.05%
2023/12/15	4.1	582.58	14.9	585.58	585.00	-10.8	25,345	-0.04%
2023/12/14	3.7	579.44	23.5	580.12	582.00	-19.8	24,755	-0.08%
2023/12/13	1.6	577.10	0.5	577.33	577.00	1.1	24,710	0.00%
2023/12/12	7.4	578.18	7.4	578.53	578.00	-0.1	25,035	0.00%
2023/12/11	5.4	572.06	4.2	572.68	574.00	1.3	24,831	0.01%
2023/12/08	5.1	574.96	12.9	575.18	570.00	-7.9	24,645	-0.03%
2023/12/07	11.5	567.42	1.1	569.09	566.00	10.4	24,353	0.04%
2023/12/06	5	570.02	6.3	571.63	570.00	-1.2	24,250	0.00%
2023/12/05	7.4	567.86	7.3	568.60	570.00	0.1	24,146	0.00%
2023/12/04	9.6	574.48	3.7	576.30	574.00	6	24,120	0.02%
2023/12/01	1.8	574.76	5.6	577.93	579.00	-3.8	23,907	-0.02%
2023/11/30	4.1	572.66	2.5	575.31	577.00	1.5	23,643	0.01%
2023/11/29	3.1	573.55	2.1	577.82	574.00	1	23,015	0.00%
2023/11/28	4	570.81	5.1	575.18	575.00	-1.1	22,828	0.00%
2023/11/27	13.2	571.15	3.8	568.98	568.00	9.4	23,063	0.04%
2023/11/24	6.5	575.80	2.4	575.10	575.00	4.1	23,006	0.02%
2023/11/23	2.9	575.12	4.3	575.71	578.00	-1.4	23,014	-0.01%
2023/11/22	10.8	575.86	2.2	577.84	577.00	8.6	22,923	0.04%
2023/11/21	2.7	583.56	17.3	583.81	585.00	-14.6	22,959	-0.06%
2023/11/20	13.4	576.28	1.9	576.67	577.00	11.5	22,748	0.05%
2023/11/17	1.6	581.40	7.1	581.60	580.00	-5.5	22,725	-0.02%
2023/11/16	1.7	579.29	28	580.38	583.00	-26.3	22,602	-0.12%
2023/11/15	7.4	578.62	55.4	580.23	581.00	-48.1	22,408	-0.21%
2023/11/14	1.5	573.61	23.8	573.42	572.00	-22.3	21,864	-0.10%
2023/11/13	14.1	572.19	46.2	574.37	571.00	-32.2	21,885	-0.15%
2023/11/10	11.3	556.95	6	556.15	557.00	5.3	21,625	0.02%
2023/11/09	2.2	551.19	8	555.15	557.00	-5.8	21,644	-0.03%
2023/11/08	1.4	553.44	20.8	554.02	556.00	-19.4	21,773	-0.09%
2023/11/07	1.1	552.82	7.8	553.58	555.00	-6.7	21,811	-0.03%
2023/11/06	2.3	553.27	20.2	554.31	550.00	-18	21,863	-0.08%
2023/11/03	4.8	546.52	6.7	547.25	549.00	-2	21,616	-0.01%
2023/11/02	4.1	543.63	16.6	541.75	547.00	-12.5	21,676	-0.06%
2023/11/01	0.6	530.89	0	530.54	528.00	0.6	21,426	0.00%
2023/10/31	3.3	530.16	4.2	528.77	529.00	-0.9	21,637	0.00%
2023/10/30	16.8	530.60	5.5	531.25	532.00	11.3	21,635	0.05%
2023/10/27	9.1	533.79	2	533.51	533.00	7.1	21,549	0.03%
2023/10/26	17.4	532.19	5.1	532.63	531.00	12.3	21,691	0.06%
2023/10/25	1.2	549.83	3.7	550.14	544.00	-2.4	21,530	-0.01%
2023/10/24	5.9	542.64	3.5	542.23	544.00	2.4	21,458	0.01%
2023/10/23	10.1	546.50	1.1	543.32	544.00	9	21,430	0.04%
2023/10/20	4.6	551.11	76.5	550.11	556.00	-71.8	21,377	-0.34%
2023/10/19	53.6	545.80	8.8	545.28	546.00	44.8	21,032	0.21%
2023/10/18	6.8	543.19	4.5	544.93	540.00	2.3	21,428	0.01%
2023/10/17	2.6	550.61	2.9	550.16	551.00	-0.3	21,240	0.00%
2023/10/16	1.5	543.43	3.2	544.74	545.00	-1.8	21,309	-0.01%
2023/10/13	3.9	551.27	26.7	551.41	553.00	-22.8	21,326	-0.11%
2023/10/12	2.2	545.55	23.6	548.75	550.00	-21.5	21,037	-0.10%
2023/10/11	9.3	542.09	22	542.25	544.00	-12.7	20,854	-0.06%
2023/10/06	0.5	531.00	1.3	532.00	532.00	-0.8	20,500	0.00%
2023/10/05	1.7	524.95	42	527.47	528.00	-40.3	20,505	-0.20%
2023/10/04	48.2	520.16	4.2	520.77	520.00	44	20,386	0.22%
2023/10/03	5.7	529.89	0.1	530.06	529.00	5.6	20,221	0.03%
2023/10/02	5.7	531.66	56.4	531.74	533.00	-50.7	20,293	-0.25%
2023/09/28	3.6	522.39	2	523.00	523.00	1.6	20,345	0.01%
2023/09/27	22.9	516.62	8.2	519.90	522.00	14.8	20,265	0.07%
2023/09/26	28.1	519.89	0.2	521.26	519.00	27.9	20,271	0.14%
2023/09/25	13.3	525.19	3.2	527.13	525.00	10.1	20,079	0.05%
2023/09/22	195.5	522.81	3.1	523.97	522.00	192.4	20,171	0.95%	大買/鉅額交易
2023/09/21	34.4	528.34	153.5	528.02	527.00	-119.1	19,970	-0.60%	大賣/鉅額交易
2023/09/20	23.5	536.42	2	536.00	535.00	21.5	19,742	0.11%
2023/09/19	10.9	539.48	0.1	539.60	538.00	10.9	19,690	0.06%
2023/09/18	36	543.85	0.3	544.58	540.00	35.6	19,827	0.18%
2023/09/15	0.2	548.50	7.6	556.46	558.00	-7.4	19,578	-0.04%
2023/09/14	0.1	546.64	10.7	548.05	550.00	-10.6	19,139	-0.06%
2023/09/13	1.6	542.01	0	545.96	541.00	1.6	19,092	0.01%
2023/09/12	4.1	537.56	4.3	540.98	544.00	-0.2	19,458	0.00%
2023/09/11	16.5	536.89	3.3	536.74	536.00	13.2	19,647	0.07%
2023/09/08	18	537.97	1.9	538.92	539.00	16.1	19,796	0.08%
2023/09/07	18.9	543.94	3.3	544.06	542.00	15.6	20,476	0.08%
2023/09/06	0.6	552.30	0	0.00	550.00	0.6	20,571	0.00%
2023/09/05	4.7	551.31	2.3	552.51	552.00	2.5	20,653	0.01%
2023/09/04	0.5	552.94	10	554.50	557.00	-9.5	20,834	-0.05%
2023/09/01	5.2	549.21	0.2	549.88	548.00	5	21,135	0.02%
2023/08/31	7.5	550.42	0.3	552.61	549.00	7.2	21,244	0.03%
2023/08/30	0.1	556.55	6.6	557.74	555.00	-6.5	20,850	-0.03%
2023/08/29	1.2	548.32	2.2	550.51	552.00	-0.9	21,101	0.00%
2023/08/28	3.1	547.76	3.4	551.85	549.00	-0.3	21,334	0.00%
2023/08/25	15.1	548.33	4.1	547.29	546.00	11	22,536	0.05%
2023/08/24	7.1	560.22	9.7	561.02	564.00	-2.7	22,803	-0.01%
2023/08/23	1.2	551.12	8.6	548.66	552.00	-7.4	23,325	-0.03%
2023/08/22	1.5	542.09	12.8	541.63	541.00	-11.4	24,576	-0.05%
2023/08/21	5.5	536.57	4.1	536.19	537.00	1.5	25,396	0.01%
2023/08/18	7.7	540.97	7.4	540.32	539.00	0.3	25,437	0.00%
2023/08/17	3.3	541.47	8.7	542.47	544.00	-5.4	25,471	-0.02%
2023/08/16	10.5	538.55	7	540.08	542.00	3.4	25,376	0.01%
2023/08/15	7	542.19	3	543.32	542.00	4	25,440	0.02%
2023/08/14	17.6	539.29	2.3	539.24	541.00	15.3	25,923	0.06%
2023/08/11	20.8	549.06	3.3	552.44	546.00	17.4	26,265	0.07%
2023/08/10	7.7	551.49	2.4	552.05	551.00	5.2	26,324	0.02%
2023/08/09	2.6	553.27	2.2	553.09	554.00	0.5	26,248	0.00%
2023/08/08	11.6	553.58	2.1	553.49	552.00	9.6	26,315	0.04%
2023/08/07	3.1	559.70	0	560.00	558.00	3.1	26,222	0.01%
2023/08/04	15.1	554.56	2.3	554.70	554.00	12.8	26,296	0.05%
2023/08/02	12.6	562.19	3.3	560.02	561.00	9.3	26,129	0.04%
2023/08/01	0.5	566.22	0.1	566.00	567.00	0.4	25,890	0.00%
2023/07/31	9.8	564.71	6.2	563.23	565.00	3.6	25,744	0.01%
2023/07/28	28.9	569.78	0.5	571.51	567.00	28.3	25,560	0.11%
2023/07/27	1.2	567.26	5.3	569.54	569.00	-4.2	25,440	-0.02%
2023/07/26	3.7	566.38	4.1	568.48	566.00	-0.4	25,492	0.00%
2023/07/25	5.1	565.72	4.6	566.16	569.00	0.5	25,684	0.00%
2023/07/24	11.9	559.29	4.6	559.80	558.00	7.2	25,850	0.03%
2023/07/21	64.2	559.86	8.4	560.91	560.00	55.8	25,950	0.21%
2023/07/20	6.4	580.31	20.2	579.02	579.00	-13.8	25,786	-0.05%
2023/07/19	2.8	582.52	4.5	583.53	581.00	-1.7	25,816	-0.01%
2023/07/18	12.8	584.74	0.8	585.92	581.00	12	25,858	0.05%
2023/07/17	3.7	587.87	6.3	589.54	591.00	-2.6	25,796	-0.01%
2023/07/14	2.2	588.45	42.4	589.03	591.00	-40.2	25,918	-0.15%
2023/07/13	11.7	586.06	27	587.37	585.00	-15.3	25,786	-0.06%
2023/07/12	2.2	574.74	2.1	576.89	578.00	0.1	25,606	0.00%
2023/07/11	19.5	572.06	6.4	573.54	577.00	13.1	25,648	0.05%
2023/07/10	6.5	568.43	13.1	566.56	565.00	-6.6	25,775	-0.03%
2023/07/07	7.7	566.89	14.3	569.38	565.00	-6.6	25,865	-0.03%
2023/07/06	29.3	569.17	3.1	569.96	565.00	26.2	25,930	0.10%
2023/07/05	0.6	581.18	4.1	582.46	582.00	-3.5	25,578	-0.01%
2023/07/04	0.7	582.83	2.9	582.64	585.00	-2.1	25,472	-0.01%
2023/07/03	0.2	577.97	7.2	578.66	579.00	-7.1	25,609	-0.03%
2023/06/30	7.3	569.21	2.8	572.95	576.00	4.5	25,755	0.02%
2023/06/29	5.3	572.52	6.2	576.42	573.00	-0.9	25,697	0.00%
2023/06/28	5.5	573.42	2.9	573.50	574.00	2.7	25,703	0.01%
2023/06/27	6.8	571.71	7.5	572.59	572.00	-0.7	25,687	0.00%
2023/06/26	10.8	575.34	8.2	576.12	574.00	2.6	25,597	0.01%
2023/06/21	8	579.62	0.6	579.87	581.00	7.4	25,510	0.03%
2023/06/20	5.5	581.24	4.2	581.36	583.00	1.3	25,594	0.01%
2023/06/19	2.7	583.88	3.2	583.33	583.00	-0.5	26,029	0.00%
2023/06/16	3.8	585.80	0.4	585.24	589.00	3.4	26,095	0.01%
2023/06/15	1.4	588.25	12	589.45	591.00	-10.7	25,657	-0.04%
2023/06/14	6.7	588.61	9	589.00	590.00	-2.3	25,753	-0.01%
2023/06/13	9.9	590.61	80.8	591.29	593.00	-70.9	25,726	-0.28%
2023/06/12	4.2	573.43	33.1	573.31	574.00	-28.9	25,178	-0.11%
2023/06/09	1.1	562.11	9.9	565.03	565.00	-8.8	25,079	-0.04%
2023/06/08	8.8	560.79	3.3	565.39	559.00	5.6	25,120	0.02%
2023/06/07	12	563.25	19.9	565.71	568.00	-7.9	25,136	-0.03%
2023/06/06	4.5	557.21	5.8	558.61	560.00	-1.3	25,036	0.00%
2023/06/05	9.1	555.85	0.5	557.00	555.00	8.6	25,107	0.03%
2023/06/02	1.3	561.38	12.3	560.43	562.00	-11	25,241	-0.04%
2023/06/01	7	551.05	3.1	551.26	551.00	3.9	25,103	0.02%
2023/05/31	19.6	556.83	1.5	558.21	558.00	18.1	25,083	0.07%
2023/05/30	3.6	564.97	22.4	566.46	566.00	-18.8	24,007	-0.08%
2023/05/29	15.1	568.99	29.1	568.15	568.00	-14	23,997	-0.06%
2023/05/26	20.5	566.80	175.7	565.34	566.00	-155.2	23,782	-0.65%	大賣/鉅額交易
2023/05/25	3.2	540.37	88.8	541.11	543.00	-85.6	22,609	-0.38%
2023/05/24	4.3	525.22	1.8	525.04	525.00	2.4	21,955	0.01%
2023/05/23	5.1	526.98	17.4	527.23	530.00	-12.3	21,862	-0.06%
2023/05/22	1.1	530.90	12.4	530.39	531.00	-11.3	21,870	-0.05%
2023/05/19	2	530.02	33.2	531.31	532.00	-31.2	22,050	-0.14%
2023/05/18	7.3	528.71	172.8	529.51	530.00	-165.5	22,015	-0.75%	大賣/鉅額交易
2023/05/17	14.3	517.46	40.9	515.79	519.00	-26.6	22,326	-0.12%
2023/05/16	9.5	503.08	12.2	505.28	505.00	-2.7	22,000	-0.01%
2023/05/15	5.2	496.66	112.1	496.96	495.50	-106.9	22,027	-0.49%	大賣/鉅額交易
2023/05/12	6.1	500.49	1.1	501.91	496.00	5	22,278	0.02%
2023/05/11	6.1	500.49	1.1	501.91	499.00	5	22,285	0.02%
2023/05/10	6.3	501.86	0.5	504.96	503.00	5.8	22,646	0.03%
2023/05/09	1.1	506.11	15.9	508.29	510.00	-14.8	22,723	-0.07%
2023/05/08	161.2	505.60	6.7	506.56	504.00	154.5	22,966	0.67%	大買/鉅額交易
2023/05/05	60.8	501.24	2.2	499.77	500.00	58.6	23,305	0.25%
2023/05/04	4.9	498.64	0.4	498.36	498.00	4.5	23,897	0.02%
2023/05/03	3.8	497.07	2.1	497.52	496.00	1.8	24,239	0.01%
2023/05/02	1.2	500.05	5.5	500.24	501.00	-4.3	25,256	-0.02%
2023/04/28	8.8	499.85	4.6	500.19	502.00	4.3	27,073	0.02%
2023/04/27	15	492.77	15.7	492.23	493.50	-0.6	27,121	0.00%
2023/04/26	12	492.41	8	492.55	491.50	4	27,201	0.01%
2023/04/25	34.2	500.44	13.1	500.70	498.00	21.2	27,974	0.08%
2023/04/24	16.3	506.00	2	505.57	507.00	14.3	27,708	0.05%
2023/04/21	9	512.90	4.3	519.12	511.00	4.7	27,776	0.02%
2023/04/20	1.9	513.26	2.3	512.14	513.00	-0.4	27,903	0.00%
2023/04/19	18.1	511.31	1.3	511.50	510.00	16.8	28,393	0.06%
2023/04/18	9.7	515.81	1.3	515.73	515.00	8.3	28,390	0.03%
2023/04/17	4.2	516.96	7.6	517.46	520.00	-3.4	28,529	-0.01%
2023/04/14	4.4	516.18	7.3	517.27	516.00	-3	28,605	-0.01%
2023/04/13	37.1	513.31	6.2	515.17	510.00	30.9	28,552	0.11%
2023/04/12	17.2	519.38	3.5	519.13	520.00	13.7	28,488	0.05%
2023/04/11	8.7	523.08	4.1	523.03	524.00	4.7	28,475	0.02%
2023/04/10	1.3	529.16	6.3	529.40	529.00	-5	28,640	-0.02%
2023/04/07	2.3	533.56	1.7	531.80	531.00	0.5	28,687	0.00%
2023/04/06	4.6	528.26	0.3	528.89	530.00	4.3	28,691	0.02%
2023/03/31	2	534.98	11.7	535.94	533.00	-9.7	28,682	-0.03%
2023/03/30	4.3	533.98	13.7	534.67	535.00	-9.4	28,524	-0.03%
2023/03/29	3.2	527.72	4.2	528.29	530.00	-1	28,807	0.00%
2023/03/28	4.2	525.03	2.9	524.78	525.00	1.3	29,037	0.00%
2023/03/27	11.6	532.70	1.5	532.74	531.00	10.1	29,101	0.03%
2023/03/24	1.3	536.91	18.3	537.86	539.00	-16.9	29,626	-0.06%
2023/03/23	0.7	536.86	31.7	534.35	538.00	-31	29,664	-0.10%
2023/03/22	2.8	525.57	62.8	528.48	533.00	-60	29,729	-0.20%
2023/03/21	0.3	513.43	2.4	513.98	517.00	-2.1	29,578	-0.01%
2023/03/20	2.5	511.36	1	512.00	512.00	1.5	29,623	0.00%
2023/03/17	1.3	514.09	28.4	516.14	518.00	-27.1	29,857	-0.09%
2023/03/16	15.2	506.04	3.2	505.79	505.00	12	29,759	0.04%
2023/03/15	6.9	512.58	2.3	514.93	511.00	4.6	30,002	0.02%
2023/03/14	17.8	511.09	0.2	512.00	510.00	17.6	30,291	0.06%
2023/03/13	5.6	514.05	13.1	516.10	516.00	-7.5	30,423	-0.02%
2023/03/10	19.9	512.79	0.3	514.80	513.00	19.7	30,537	0.06%
2023/03/09	1.1	523.37	3.4	524.31	522.00	-2.3	30,832	-0.01%
2023/03/08	2.5	520.87	0.2	519.58	521.00	2.3	31,424	0.01%
2023/03/07	2.3	520.31	8.2	524.33	524.00	-5.9	31,652	-0.02%
2023/03/06	5	520.47	2.5	522.61	521.00	2.5	31,886	0.01%
2023/03/03	5.4	519.35	2.2	518.91	516.00	3.2	32,186	0.01%
2023/03/02	2.3	519.00	2	519.00	519.00	0.3	32,254	0.00%
2023/03/01	5.4	506.83	39	515.49	522.00	-33.6	32,536	-0.10%
2023/02/24	36	515.12	20.6	522.56	511.00	15.3	32,498	0.05%
2023/02/23	4.8	512.90	13.4	518.24	518.00	-8.7	32,298	-0.03%
2023/02/22	11.7	507.04	4.2	508.72	507.00	7.6	32,473	0.02%
2023/02/21	5.5	514.15	1.3	514.23	516.00	4.2	32,815	0.01%
2023/02/20	20.8	515.86	28.6	513.39	517.00	-7.8	34,018	-0.02%
2023/02/17	17.7	517.56	27.5	520.55	518.00	-9.7	35,571	-0.03%
2023/02/16	8.3	528.14	14.5	528.07	528.00	-6.2	36,136	-0.02%
2023/02/15	61.7	525.56	33.8	527.36	525.00	27.9	36,969	0.08%
2023/02/14	0.6	543.41	21	544.63	545.00	-20.4	36,474	-0.06%
2023/02/13	0.6	539.13	3.8	539.72	541.00	-3.2	36,980	-0.01%
2023/02/10	4.8	543.07	37.1	543.07	545.00	-32.2	37,131	-0.09%
2023/02/09	0.2	537.57	11.9	538.94	540.00	-11.7	37,247	-0.03%
2023/02/08	1.2	536.24	29	538.57	540.00	-27.8	37,407	-0.07%
2023/02/07	20.8	524.26	4.5	524.80	523.00	16.3	37,484	0.04%
2023/02/06	24.6	529.09	9.3	530.43	526.00	15.3	37,468	0.04%
2023/02/03	3.4	539.57	38.3	539.34	542.00	-34.9	37,646	-0.09%
2023/02/02	4.1	539.48	28.1	539.42	540.00	-24	37,759	-0.06%
2023/02/01	10.7	525.06	17	527.37	530.00	-6.3	37,711	-0.02%
2023/01/31	30.4	530.62	35.1	531.83	522.00	-4.8	37,910	-0.01%
2023/01/30	15.7	535.94	162.1	538.80	543.00	-146.4	37,683	-0.39%	大賣/鉅額交易
2023/01/17	4.7	501.94	14.8	501.90	503.00	-10.1	36,883	-0.03%
2023/01/16	1.1	505.79	32.7	504.70	505.00	-31.6	37,198	-0.08%
2023/01/13	11.2	501.79	80.3	502.52	500.00	-69	37,224	-0.19%
2023/01/12	1.6	486.74	27.4	485.43	486.50	-25.8	36,813	-0.07%
2023/01/11	1.2	482.69	6	483.85	484.50	-4.8	37,236	-0.01%
2023/01/10	14.4	484.71	21.5	484.84	486.00	-7.1	37,553	-0.02%
2023/01/09	2.4	475.87	41.3	475.03	481.00	-38.9	37,698	-0.10%
2023/01/06	3.7	456.27	1.6	458.45	458.50	2.1	37,829	0.01%
2023/01/05	0.2	456.66	7.3	457.40	458.50	-7.1	38,114	-0.02%
2023/01/04	9.8	450.93	5.2	452.91	449.50	4.6	38,613	0.01%
2023/01/03	2.7	447.39	4.3	450.51	453.00	-1.6	39,888	0.00%
2022/12/30	8.8	453.00	4.2	453.00	448.50	4.6	40,170	0.01%
2022/12/29	10.1	444.63	8.1	446.69	446.00	2	40,314	0.01%
2022/12/28	17.1	448.57	5.5	448.42	451.00	11.6	40,705	0.03%
2022/12/27	2.9	459.85	3.3	460.41	457.00	-0.4	40,835	0.00%
2022/12/26	19.7	456.03	3.3	456.31	456.50	16.5	41,264	0.04%
2022/12/23	30.8	456.69	16	455.59	455.00	14.8	41,920	0.04%
2022/12/22	4.6	467.63	7.2	467.29	468.00	-2.6	42,189	-0.01%
2022/12/21	21.3	460.41	4.5	460.75	459.00	16.8	42,527	0.04%
2022/12/20	23.4	461.67	19.7	459.21	457.50	3.7	42,340	0.01%
2022/12/19	8.3	466.96	2.2	466.73	466.50	6.1	42,359	0.01%
2022/12/16	56.7	467.85	6.3	469.45	471.00	50.4	42,503	0.12%
2022/12/15	2.6	478.17	22.7	476.89	480.50	-20.1	42,205	-0.05%
2022/12/14	4.6	479.24	13	478.20	480.50	-8.4	42,204	-0.02%
2022/12/13	21.7	473.98	3	472.83	471.50	18.7	42,024	0.04%
2022/12/12	10	475.60	1.2	474.78	475.00	8.8	41,755	0.02%
2022/12/09	5.5	480.89	15.3	480.31	481.50	-9.7	42,057	-0.02%
2022/12/08	19.8	471.52	6.5	470.92	471.50	13.3	42,010	0.03%
2022/12/07	17.3	477.05	25.7	481.14	475.00	-8.4	41,933	-0.02%
2022/12/06	36.4	480.20	17.1	485.65	478.00	19.4	41,599	0.05%
2022/12/05	32.6	491.08	16.4	494.42	489.00	16.2	41,283	0.04%
2022/12/02	20.7	491.84	9.4	493.92	492.50	11.3	41,276	0.03%
2022/12/01	17.9	502.87	29.3	500.33	498.50	-11.4	41,382	-0.03%
2022/11/30	7.9	487.01	7.9	484.69	490.00	0	40,964	0.00%
2022/11/29	32.6	475.10	19.6	477.86	487.00	13	40,277	0.03%
2022/11/28	27.2	485.64	38	484.05	480.50	-10.8	40,140	-0.03%
2022/11/25	2.8	496.51	21.7	496.93	498.00	-18.9	40,144	-0.05%
2022/11/24	4	494.62	26.6	494.82	496.00	-22.6	40,134	-0.06%
2022/11/23	15.9	493.65	9.3	492.75	492.00	6.7	40,081	0.02%
2022/11/22	18.9	487.35	22	484.78	491.00	-3.1	39,966	-0.01%
2022/11/21	16.1	485.21	31.9	482.72	482.00	-15.8	39,560	-0.04%
2022/11/18	47.6	489.88	67.1	490.82	487.00	-19.5	39,221	-0.05%
2022/11/17	103.2	481.08	63.2	481.86	485.00	40	38,864	0.10%	大買/
2022/11/16	92.8	487.53	141.1	489.45	487.00	-48.2	38,432	-0.13%	大賣/
2022/11/15	58.1	472.88	100.5	472.79	480.00	-42.4	37,352	-0.11%
2022/11/14	19.9	445.60	22.2	446.56	445.00	-2.3	35,699	-0.01%
2022/11/11	26.2	440.20	102.4	439.51	441.50	-76.1	34,964	-0.22%	大賣/
2022/11/10	15.7	408.09	17.1	407.81	407.50	-1.4	34,084	0.00%
2022/11/09	14.7	409.18	38.1	411.40	417.00	-23.4	33,896	-0.07%
2022/11/08	6.5	396.76	18.8	397.66	399.00	-12.3	33,380	-0.04%
2022/11/07	16.1	390.24	15	390.29	390.00	1.1	33,175	0.00%
2022/11/04	7	381.51	6.1	380.45	382.00	0.9	32,981	0.00%
2022/11/03	23.7	385.51	2.9	384.33	384.00	20.8	32,855	0.06%
2022/11/02	2.8	390.49	11.5	392.25	395.00	-8.7	32,546	-0.03%
2022/11/01	7	390.17	5.3	390.61	391.50	1.7	32,493	0.01%
2022/10/31	9.6	384.60	17.1	386.82	390.00	-7.5	32,349	-0.02%
2022/10/28	23	379.01	5.5	378.90	379.50	17.5	32,143	0.05%
2022/10/27	11.2	386.02	14.1	385.03	385.50	-2.9	31,934	-0.01%
2022/10/26	19.1	375.48	14.9	376.35	376.00	4.2	31,837	0.01%
2022/10/25	50.6	376.26	19.6	374.81	371.00	31	31,259	0.10%
2022/10/24	61	392.14	16.6	390.66	387.00	44.4	30,471	0.15%
2022/10/21	62	397.16	86.2	392.37	389.50	-24.1	30,258	-0.08%
2022/10/20	26.4	389.24	21.1	390.40	397.50	5.2	29,946	0.02%
2022/10/19	23.7	398.63	9.8	398.77	395.50	14	29,365	0.05%
2022/10/18	7.8	402.17	17.2	402.74	407.00	-9.5	28,847	-0.03%
2022/10/17	24.8	398.33	9.1	400.05	397.00	15.8	28,600	0.06%
2022/10/14	19	413.37	33.6	412.80	412.00	-14.6	28,282	-0.05%
2022/10/13	34.6	400.32	10.7	400.22	395.00	24	27,964	0.09%
2022/10/12	68.6	398.17	58.6	396.79	397.50	10	27,663	0.04%
2022/10/11	111.4	406.56	17.8	406.50	401.50	93.5	27,423	0.34%	大買/
2022/10/07	18.9	440.39	5.7	440.83	438.00	13.2	26,691	0.05%
2022/10/06	3.6	449.86	13.7	450.05	451.00	-10.2	26,693	-0.04%
2022/10/05	68.6	448.80	83.3	445.21	445.00	-14.6	26,921	-0.05%
2022/10/04	20.7	428.99	3.5	429.09	429.00	17.2	26,530	0.06%
2022/10/03	17.3	419.37	12.9	417.63	417.00	4.4	26,223	0.02%
2022/09/30	45.8	424.72	13.6	424.93	422.00	32.2	26,254	0.12%
2022/09/29	43.1	434.98	3.5	435.00	435.00	39.6	26,253	0.15%
2022/09/28	17	441.11	5.7	442.38	438.00	11.3	26,244	0.04%
2022/09/27	12.7	448.36	3.5	448.58	448.00	9.2	26,506	0.03%
2022/09/26	28.4	446.12	12.6	445.22	446.50	15.8	26,962	0.06%
2022/09/23	39.1	457.73	4.5	457.67	455.00	34.7	27,451	0.13%
2022/09/22	19.9	461.32	6.4	461.20	464.50	13.5	27,727	0.05%
2022/09/21	15	470.63	1.3	470.95	471.00	13.7	27,741	0.05%
2022/09/20	2	472.41	6.3	475.95	476.50	-4.3	27,593	-0.02%
2022/09/19	13.5	469.34	5.8	468.57	467.00	7.7	27,894	0.03%
2022/09/16	16.8	470.41	1.2	470.59	472.00	15.6	28,073	0.06%
2022/09/15	5.7	478.05	5	477.50	476.50	0.7	28,147	0.00%
2022/09/14	17.1	479.98	9.1	479.96	480.00	8.1	28,278	0.03%
2022/09/13	1.5	492.22	6.9	493.21	493.00	-5.4	28,455	-0.02%
2022/09/12	9.8	488.25	17.9	488.81	486.50	-8	28,749	-0.03%
2022/09/08	19.5	473.84	2.1	474.02	475.00	17.4	29,113	0.06%
2022/09/07	35	475.20	7.4	475.43	472.50	27.6	29,096	0.09%
2022/09/06	2.6	489.73	4.5	488.40	489.00	-1.9	29,112	-0.01%
2022/09/05	7.1	486.32	0.4	486.00	486.00	6.7	29,439	0.02%
2022/09/02	30.4	486.87	4.7	486.86	485.00	25.7	29,720	0.09%
2022/09/01	36.3	492.90	8.1	491.13	490.50	28.2	29,578	0.10%
2022/08/31	3.8	496.06	3.4	502.21	505.00	0.5	29,198	0.00%
2022/08/30	18.9	497.78	10.1	497.71	496.00	8.9	28,856	0.03%
2022/08/29	30.1	497.75	4.4	499.51	498.50	25.8	28,778	0.09%
2022/08/26	2.3	512.88	3.4	513.65	512.00	-1.1	28,629	0.00%
2022/08/25	0.4	507.88	1.3	509.79	508.00	-0.9	28,769	0.00%
2022/08/24	9	505.22	4.2	504.30	503.00	4.8	29,098	0.02%
2022/08/23	16.4	504.13	4.2	504.30	504.00	12.3	30,061	0.04%
2022/08/22	17.2	511.07	8.6	511.53	510.00	8.7	30,315	0.03%
2022/08/19	1.5	522.32	2.2	519.61	519.00	-0.8	30,432	0.00%
2022/08/18	8.9	520.03	4.2	520.01	520.00	4.7	30,670	0.02%
2022/08/17	2.8	524.37	14.1	525.32	527.00	-11.3	30,742	-0.04%
2022/08/16	0.9	524.01	7	524.43	525.00	-6.2	30,586	-0.02%
2022/08/15	6.5	520.25	17.1	521.69	523.00	-10.6	30,524	-0.03%
2022/08/12	2.6	516.68	11.9	516.24	517.00	-9.3	30,547	-0.03%
2022/08/11	4.7	511.63	8.9	512.64	514.00	-4.2	30,704	-0.01%
2022/08/10	27.7	501.07	11	500.55	500.00	16.7	30,818	0.05%
2022/08/09	8.7	506.28	5.3	508.65	510.00	3.4	30,879	0.01%
2022/08/08	8.2	512.26	12.3	513.20	512.00	-4.1	30,879	-0.01%
2022/08/05	5.5	512.31	38	512.36	516.00	-32.5	31,041	-0.10%
2022/08/04	5.3	499.22	14.3	499.36	500.00	-9	31,033	-0.03%
2022/08/03	15.9	495.31	22.7	495.25	501.00	-6.9	31,051	-0.02%
2022/08/02	29	491.14	26.4	490.85	492.00	2.6	31,285	0.01%
2022/08/01	13.9	502.52	12	502.32	504.00	1.9	31,013	0.01%
2022/07/29	2.2	507.38	17.5	508.40	509.00	-15.3	31,151	-0.05%
2022/07/28	9.2	504.18	11.8	505.04	501.00	-2.7	31,006	-0.01%
2022/07/27	3.2	493.52	13.1	495.58	502.00	-10	30,718	-0.03%
2022/07/26	1.7	496.45	17.5	494.29	495.00	-15.8	30,869	-0.05%
2022/07/25	2.3	499.50	4.2	500.12	499.50	-1.9	31,179	-0.01%
2022/07/22	4.5	502.04	11.8	502.07	503.00	-7.3	31,681	-0.02%
2022/07/21	3.3	496.17	9.4	496.90	501.00	-6.1	32,190	-0.02%
2022/07/20	15.3	496.97	16.1	498.06	495.00	-0.9	32,415	0.00%
2022/07/19	7.4	489.68	4.5	489.38	491.00	2.8	32,545	0.01%
2022/07/18	21.9	492.90	29.5	492.99	495.50	-7.6	32,701	-0.02%
2022/07/15	31.5	484.58	24.2	488.16	492.50	7.3	32,356	0.02%
2022/07/14	24.9	471.76	11.4	472.39	475.00	13.6	31,952	0.04%
2022/07/13	15.7	469.78	23.4	470.57	470.50	-7.7	31,697	-0.02%
2022/07/12	13.9	451.80	10.7	452.00	449.50	3.2	31,226	0.01%
2022/07/11	19.5	466.85	9.5	466.02	462.00	10	31,311	0.03%
2022/07/08	24	466.32	12.1	466.79	467.00	11.9	31,263	0.04%
2022/07/07	8	452.82	27.8	449.49	457.50	-19.8	31,229	-0.06%
2022/07/06	20.1	440.58	15.4	441.24	435.50	4.7	30,937	0.02%
2022/07/05	22.8	441.04	5.9	443.53	446.00	17	30,873	0.05%
2022/07/04	37.8	444.90	25.9	444.52	440.00	11.9	30,506	0.04%
2022/07/01	56.9	460.02	39.3	459.69	453.50	17.7	30,347	0.06%
2022/06/30	39.2	480.80	15.5	482.11	476.00	23.7	29,946	0.08%
2022/06/29	10.9	494.99	11.1	493.88	491.00	-0.1	29,671	0.00%
2022/06/28	8.4	497.77	5.8	497.44	497.50	2.6	29,540	0.01%
2022/06/27	10.3	499.31	14.4	501.55	498.50	-4.1	29,972	-0.01%
2022/06/24	9.3	488.83	10.7	488.99	486.50	-1.4	29,589	0.00%
2022/06/23	34.2	487.61	38.1	487.49	485.50	-3.8	29,563	-0.01%
2022/06/22	29	496.46	4.2	497.90	494.50	24.8	29,273	0.08%
2022/06/21	13.4	502.29	7.7	502.76	505.00	5.7	29,091	0.02%
2022/06/20	33.5	498.07	30.9	497.60	498.00	2.6	28,969	0.01%
2022/06/17	52.3	501.08	13.2	501.52	501.00	39.1	28,737	0.14%
2022/06/16	25.8	511.95	16.5	510.05	508.00	9.3	28,369	0.03%
2022/06/15	53.4	509.25	15	511.20	509.00	38.4	28,692	0.13%
2022/06/14	38.6	509.57	8.1	509.65	513.00	30.5	29,113	0.10%
2022/06/13	42	516.98	4.1	516.55	516.00	37.9	29,231	0.13%
2022/06/10	10.7	531.45	0	533.00	530.00	10.7	29,915	0.04%
2022/06/09	4.6	538.71	4.2	540.03	541.00	0.5	30,121	0.00%
2022/06/08	9.4	540.35	10.4	542.52	544.00	-1	30,495	0.00%
2022/06/07	14.3	534.02	5	535.00	535.00	9.3	30,939	0.03%
2022/06/06	2.3	540.64	4.6	541.00	540.00	-2.3	31,482	-0.01%
2022/06/02	12.7	540.78	3.4	542.06	540.00	9.3	32,503	0.03%
2022/06/01	26.1	551.93	25.3	549.55	549.00	0.8	33,586	0.00%
2022/05/31	3	543.64	17.7	551.23	560.00	-14.7	34,031	-0.04%
2022/05/30	37	538.43	33.3	541.62	547.00	3.7	33,392	0.01%
2022/05/27	3.3	524.98	10.4	526.71	530.00	-7.1	33,493	-0.02%
2022/05/26	20.1	517.83	3	516.65	514.00	17	34,140	0.05%
2022/05/25	5.3	523.89	4.4	525.49	524.00	0.9	35,151	0.00%
2022/05/24	10.2	523.89	3	522.67	520.00	7.2	36,006	0.02%
2022/05/23	5.3	530.62	129.8	530.01	528.00	-124.5	36,242	-0.34%	大賣/鉅額交易
2022/05/20	3.7	527.63	9.2	527.56	530.00	-5.5	36,525	-0.02%
2022/05/19	22.7	522.92	3	522.70	522.00	19.7	36,544	0.05%
2022/05/18	9.9	538.21	13	538.14	538.00	-3.1	36,409	-0.01%
2022/05/17	7.7	527.85	8.1	527.60	530.00	-0.4	36,201	0.00%
2022/05/16	5	521.67	14.9	521.21	520.00	-9.9	36,213	-0.03%
2022/05/13	19.5	510.34	3.8	511.72	511.00	15.6	36,226	0.04%
2022/05/12	22.9	511.58	10.5	512.28	505.00	12.4	36,205	0.03%
2022/05/11	13.2	521.05	18.4	522.44	521.00	-5.2	36,111	-0.01%
2022/05/10	39.5	511.42	11.7	513.04	518.00	27.8	36,236	0.08%
2022/05/09	20	521.67	4.3	521.58	520.00	15.7	36,043	0.04%
2022/05/06	22.6	528.44	2.6	529.83	528.00	19.9	36,311	0.05%
2022/05/05	9.8	541.16	9.1	542.05	542.00	0.7	36,719	0.00%
2022/05/04	6.5	533.55	1.3	535.57	534.00	5.2	36,878	0.01%
2022/05/03	9.1	532.73	3.3	537.49	531.00	5.8	37,474	0.02%
2022/04/29	10.6	538.65	9.6	541.56	538.00	1	37,822	0.00%
2022/04/28	26.2	527.42	14.3	527.03	531.00	11.9	38,037	0.03%
2022/04/27	68	529.28	16.7	528.95	526.00	51.3	38,056	0.13%
2022/04/26	22.4	546.57	8.2	545.92	546.00	14.2	37,799	0.04%
2022/04/25	56.2	548.48	6.8	548.76	547.00	49.4	37,929	0.13%
2022/04/22	21.9	558.19	6.2	558.03	558.00	15.7	38,201	0.04%
2022/04/21	10	566.47	4.8	569.17	565.00	5.2	39,298	0.01%
2022/04/20	6.7	564.02	4.1	568.72	570.00	2.7	39,626	0.01%
2022/04/19	10.2	565.39	5.5	565.50	565.00	4.7	39,813	0.01%
2022/04/18	10.7	562.32	4.3	561.85	561.00	6.4	40,089	0.02%
2022/04/15	39.1	563.12	4.4	562.69	562.00	34.7	40,464	0.09%
2022/04/14	7.1	574.97	3.6	575.07	573.00	3.5	40,632	0.01%
2022/04/13	11.7	572.70	20.6	571.48	573.00	-9	41,201	-0.02%
2022/04/12	16.3	558.92	217	561.00	557.00	-200.7	41,763	-0.48%	大賣/鉅額交易
2022/04/11	59.9	560.35	12.5	562.45	558.00	47.4	42,575	0.11%
2022/04/08	27.8	567.34	2.5	568.40	567.00	25.3	43,114	0.06%
2022/04/07	37	569.23	5	569.61	566.00	32	42,975	0.07%
2022/04/06	52.6	577.55	4.4	577.89	578.00	48.2	42,670	0.11%
2022/04/01	15.2	586.19	1.3	585.43	589.00	13.9	42,608	0.03%
2022/03/31	3.7	596.00	15.8	599.46	597.00	-12.1	42,383	-0.03%
2022/03/30	5.3	598.97	78.4	599.12	600.00	-73.1	42,190	-0.17%
2022/03/29	2.5	586.33	2	586.51	589.00	0.4	41,780	0.00%
2022/03/28	24.6	583.28	3.5	583.36	584.00	21.1	41,696	0.05%
2022/03/25	2.6	595.58	24.4	596.61	598.00	-21.7	41,541	-0.05%
2022/03/24	12	587.05	3	588.22	591.00	8.9	41,462	0.02%
2022/03/23	3.9	587.92	18	589.14	590.00	-14.1	41,530	-0.03%
2022/03/22	11.6	580.30	2.8	582.20	583.00	8.9	41,462	0.02%
2022/03/21	8.7	585.71	19.7	586.23	586.00	-11.1	41,489	-0.03%
2022/03/18	7.6	580.17	5.5	580.38	581.00	2.1	41,509	0.00%
2022/03/17	11.8	579.57	37.7	578.83	582.00	-25.8	41,034	-0.06%
2022/03/16	56.5	557.65	6	559.83	558.00	50.5	40,193	0.13%
2022/03/15	107.6	559.62	14.1	560.14	558.00	93.5	39,654	0.24%	大買/
2022/03/14	28.7	574.55	4.1	573.80	572.00	24.6	38,771	0.06%
2022/03/11	47.4	576.42	7.1	577.59	575.00	40.3	38,519	0.10%
2022/03/10	31.4	587.22	17.4	586.82	587.00	14	38,267	0.04%
2022/03/09	54.5	570.36	7.5	570.89	568.00	47	37,892	0.12%
2022/03/08	88.6	564.67	42.1	563.70	563.00	46.5	37,776	0.12%
2022/03/07	164.5	577.64	56.7	577.11	576.00	107.7	36,818	0.29%	大買/鉅額交易
2022/03/04	64.8	595.34	5.2	594.70	595.00	59.6	36,413	0.16%
2022/03/03	28.5	603.24	9.1	602.92	602.00	19.4	35,872	0.05%
2022/03/02	26.1	602.14	3.6	602.31	601.00	22.5	35,752	0.06%
2022/03/01	38.6	604.97	20.9	607.33	604.00	17.7	35,275	0.05%
2022/02/25	64.6	604.33	9.7	605.43	604.00	54.9	34,503	0.16%
2022/02/24	79.2	611.67	13.7	612.93	604.00	65.5	33,345	0.20%
2022/02/23	22.5	625.61	1	626.00	625.00	21.5	32,459	0.07%
2022/02/22	46.6	626.51	4.3	626.20	627.00	42.3	32,519	0.13%
2022/02/21	18.1	633.19	5.6	633.40	632.00	12.4	32,286	0.04%
2022/02/18	12.6	637.49	2	638.01	637.00	10.6	32,218	0.03%
2022/02/17	3.6	644.14	3.4	644.40	645.00	0.2	32,220	0.00%
2022/02/16	2.5	642.64	22.1	644.86	646.00	-19.6	32,177	-0.06%
2022/02/15	11.4	634.24	14.2	637.89	633.00	-2.8	32,021	-0.01%
2022/02/14	40.1	636.63	0.6	639.80	637.00	39.5	31,963	0.12%
2022/02/11	3.7	647.06	4	646.00	650.00	-0.3	31,766	0.00%
2022/02/10	2.2	641.58	16.1	643.79	649.00	-13.9	31,980	-0.04%
2022/02/09	3.3	632.69	3	632.35	633.00	0.3	31,733	0.00%
2022/02/08	22.6	636.25	4.7	635.18	628.00	17.9	31,787	0.06%
2022/02/07	11.2	636.51	26.4	640.12	635.00	-15.2	31,425	-0.05%
2022/01/26	14.6	637.40	9	638.56	636.00	5.6	30,649	0.02%
2022/01/25	59.9	642.57	23.3	641.73	641.00	36.6	30,403	0.12%
2022/01/24	15.2	643.39	22.7	642.41	653.00	-7.5	29,800	-0.03%
2022/01/21	24.8	641.64	52.8	641.78	641.00	-27.9	29,444	-0.09%
2022/01/20	73.3	650.83	14.5	652.20	651.00	58.8	28,894	0.20%
2022/01/19	39.8	654.24	27.4	657.68	654.00	12.4	28,369	0.04%
2022/01/18	51.7	673.12	33.9	674.25	662.00	17.8	28,030	0.06%
2022/01/17	19.5	682.83	42.1	683.56	683.00	-22.6	27,585	-0.08%
2022/01/14	72.1	667.36	85.1	669.85	672.00	-13	26,825	-0.05%
2022/01/13	42.5	656.71	13.5	659.18	661.00	28.9	25,511	0.11%
2022/01/12	29.7	653.95	22.3	655.19	660.00	7.4	25,150	0.03%
2022/01/11	14.6	643.15	36.1	645.18	651.00	-21.4	24,793	-0.09%
2022/01/10	25.8	638.31	30.8	641.78	643.00	-5.1	24,559	-0.02%
2022/01/07	39.4	638.04	17.3	635.56	634.00	22.1	24,807	0.09%
2022/01/06	75.7	639.46	61.8	643.21	644.00	13.9	24,402	0.06%
2022/01/05	21.9	658.39	101	649.22	650.00	-79	23,830	-0.33%
2022/01/04	40.9	650.39	82.8	652.63	656.00	-41.9	23,113	-0.18%
2022/01/03	23.4	627.83	54.3	628.14	631.00	-31	22,096	-0.14%
2021/12/30	10.2	616.09	8	617.50	615.00	2.2	21,411	0.01%
2021/12/29	2.1	616.92	19.6	617.06	616.00	-17.6	21,625	-0.08%
2021/12/28	8.9	613.45	33.8	613.99	615.00	-25	21,780	-0.11%
2021/12/27	10.2	606.40	6.2	607.93	606.00	3.9	21,565	0.02%
2021/12/24	1.7	607.03	11.3	606.51	604.00	-9.7	21,905	-0.04%
2021/12/23	0	603.56	11.5	605.57	606.00	-11.4	22,229	-0.05%
2021/12/22	4.2	598.34	3.3	599.30	600.00	0.9	22,772	0.00%
2021/12/21	3.8	597.08	7.1	598.43	597.00	-3.3	22,887	-0.01%
2021/12/20	14.6	600.53	5.3	598.50	598.00	9.3	22,928	0.04%
2021/12/17	0.5	602.38	26.2	602.11	607.00	-25.7	22,850	-0.11%
2021/12/16	3.1	602.98	1.6	604.23	605.00	1.5	22,810	0.01%
2021/12/15	1.8	598.32	1.1	600.03	600.00	0.6	23,123	0.00%
2021/12/14	10	597.83	5.1	597.05	599.00	4.9	23,438	0.02%
2021/12/13	12.5	605.96	1.2	606.98	601.00	11.2	23,437	0.05%
2021/12/10	1.1	603.13	0	604.69	605.00	1.1	23,532	0.00%
2021/12/09	2.2	604.80	2.5	603.21	608.00	-0.3	23,598	0.00%
2021/12/08	9	608.78	5.7	607.94	602.00	3.3	23,667	0.01%
2021/12/07	7	598.51	2.1	606.63	607.00	4.9	23,591	0.02%
2021/12/06	10.4	600.90	4.3	603.78	600.00	6.1	23,593	0.03%
2021/12/03	1.4	608.87	2.5	609.30	608.00	-1.1	23,830	0.00%
2021/12/02	1.9	610.82	36.7	612.15	615.00	-34.8	23,887	-0.15%
2021/12/01	1.6	599.33	3.5	599.89	600.00	-1.9	24,062	-0.01%
2021/11/30	6.4	592.62	1.4	598.73	596.00	4.9	24,563	0.02%
2021/11/29	9	593.28	10.1	594.64	593.00	-1.1	23,931	0.00%
2021/11/26	23.7	595.21	5.3	594.70	596.00	18.4	24,042	0.08%
2021/11/25	1.6	602.02	3.1	603.98	603.00	-1.5	24,477	-0.01%
2021/11/24	7.6	604.31	5.3	605.18	603.00	2.3	24,888	0.01%
2021/11/23	1	612.00	4.2	612.11	612.00	-3.2	24,999	-0.01%
2021/11/22	1.2	615.83	2.3	616.41	615.00	-1.2	25,405	0.00%
2021/11/19	25.3	619.04	21	619.19	618.00	4.3	25,525	0.02%
2021/11/18	2.2	611.80	7.1	610.15	613.00	-4.9	25,347	-0.02%
2021/11/17	2.4	609.87	1.2	609.09	610.00	1.1	25,574	0.00%
2021/11/16	0	608.00	12.6	610.11	610.00	-12.6	26,005	-0.05%
2021/11/15	1.2	609.63	14.4	609.38	608.00	-13.2	26,303	-0.05%
2021/11/12	3.1	607.64	23.3	610.48	604.00	-20.3	26,772	-0.08%
2021/11/11	101.5	600.96	76.5	603.95	606.00	25	27,033	0.09%	大買/
2021/11/10	1.5	610.20	44.9	609.96	612.00	-43.4	27,047	-0.16%
2021/11/09	3	612.67	34.6	612.90	611.00	-31.6	27,155	-0.12%
2021/11/08	2.2	600.93	13.9	600.71	602.00	-11.8	26,754	-0.04%
2021/11/05	0.2	595.00	21.9	598.64	600.00	-21.7	26,758	-0.08%
2021/11/04	13.1	588.20	3	586.04	587.00	10.1	26,490	0.04%
2021/11/03	0.6	593.44	5.3	593.99	592.00	-4.7	26,481	-0.02%
2021/11/02	2.4	592.05	2.2	593.11	592.00	0.1	26,538	0.00%
2021/11/01	3.2	590.99	0.7	590.69	590.00	2.4	26,537	0.01%
2021/10/29	9.5	590.58	3.3	589.79	590.00	6.2	26,607	0.02%
2021/10/28	5.3	592.25	0.3	595.19	595.00	5	26,557	0.02%
2021/10/27	3.1	596.64	2.2	595.09	599.00	0.9	26,672	0.00%
2021/10/26	2.7	596.77	5.8	596.58	599.00	-3.1	26,739	-0.01%
2021/10/25	2.6	593.57	4.4	593.25	593.00	-1.8	26,792	-0.01%
2021/10/22	2	598.99	4.2	599.16	600.00	-2.2	27,115	-0.01%
2021/10/21	2.2	600.14	12.8	600.53	596.00	-10.6	27,178	-0.04%
2021/10/20	1.4	601.71	6	599.89	598.00	-4.6	27,268	-0.02%
2021/10/19	0.1	595.64	25.7	598.86	600.00	-25.5	27,250	-0.09%
2021/10/18	5.7	598.57	7.3	598.06	590.00	-1.5	27,394	-0.01%
2021/10/15	12.4	594.15	60.2	595.92	600.00	-47.9	27,505	-0.17%
2021/10/14	5.3	574.67	7.5	574.47	573.00	-2.2	26,875	-0.01%
2021/10/13	8.7	571.60	9.7	571.20	571.00	-0.9	27,320	0.00%
2021/10/12	10	568.12	8.8	568.41	575.00	1.3	27,970	0.00%
2021/10/08	2	579.07	2.4	574.69	575.00	-0.4	27,894	0.00%
2021/10/07	6.5	577.04	10.3	578.44	580.00	-3.8	28,229	-0.01%
2021/10/06	8.4	567.95	2.5	568.90	571.00	5.9	28,639	0.02%
2021/10/05	15.2	565.33	5.3	567.39	572.00	9.9	28,619	0.03%
2021/10/04	10.9	572.36	3.4	572.25	572.00	7.5	28,539	0.03%
2021/10/01	42.7	572.84	4.4	573.55	574.00	38.3	28,542	0.13%
2021/09/30	12.6	578.77	8.2	578.20	580.00	4.4	28,214	0.02%
2021/09/29	51	579.34	4.2	579.83	580.00	46.8	27,922	0.17%
2021/09/28	2.9	594.77	2.3	594.56	594.00	0.7	27,582	0.00%
2021/09/27	2.2	597.36	6.2	599.70	602.00	-4	27,608	-0.01%
2021/09/24	4.7	592.68	10.6	594.15	598.00	-5.9	27,588	-0.02%
2021/09/23	14.6	589.75	59	590.66	588.00	-44.4	27,724	-0.16%
2021/09/22	33.4	586.46	178.7	586.67	586.00	-145.2	27,840	-0.52%	大賣/鉅額交易
2021/09/17	206.4	600.02	9.3	602.28	600.00	197.2	27,413	0.72%	大買/鉅額交易
2021/09/16	23.1	601.24	10.4	600.42	600.00	12.7	27,048	0.05%
2021/09/15	12.1	609.59	10.2	609.60	607.00	1.9	26,949	0.01%
2021/09/14	6.6	615.57	4.1	613.01	613.00	2.6	27,131	0.01%
2021/09/13	13.4	616.67	12.7	614.87	615.00	0.6	27,354	0.00%
2021/09/10	7.3	617.28	14.9	620.07	622.00	-7.6	27,838	-0.03%
2021/09/09	10.6	613.34	8.4	617.18	619.00	2.2	28,111	0.01%
2021/09/08	13.5	618.61	13.7	619.32	619.00	-0.2	28,180	0.00%
2021/09/07	16	628.51	11.2	626.39	623.00	4.8	27,980	0.02%
2021/09/06	17.4	627.82	44.1	630.67	631.00	-26.7	27,971	-0.10%
2021/09/03	9.9	616.74	60	617.69	620.00	-50.1	27,449	-0.18%
2021/09/02	10.3	611.68	19.4	612.31	607.00	-9.1	27,066	-0.03%
2021/09/01	11.9	611.52	25	612.21	613.00	-13.2	26,999	-0.05%
2021/08/31	7.7	604.37	53.1	607.86	614.00	-45.4	26,721	-0.17%
2021/08/30	2.2	601.42	43.2	602.06	605.00	-41.1	26,128	-0.16%
2021/08/27	13.1	596.45	30.1	597.95	599.00	-17	25,782	-0.07%
2021/08/26	16.5	596.20	48.1	595.99	594.00	-31.7	25,682	-0.12%
2021/08/25	7.4	579.33	14.4	579.86	585.00	-7	25,316	-0.03%
2021/08/24	9.8	572.69	3.9	572.60	572.00	5.9	25,155	0.02%
2021/08/23	11.7	565.66	14.1	567.49	566.00	-2.4	25,251	-0.01%
2021/08/20	129.3	553.20	110.7	555.39	552.00	18.6	25,175	0.07%	大買/大賣/
2021/08/19	28.7	563.08	10.5	561.44	559.00	18.2	25,451	0.07%
2021/08/18	29.9	570.31	5.1	571.24	574.00	24.8	25,116	0.10%
2021/08/17	7.3	579.87	3.2	580.34	580.00	4.1	24,938	0.02%
2021/08/16	4.6	581.02	19.5	583.07	584.00	-14.9	24,674	-0.06%
2021/08/13	17.5	579.81	7.7	579.96	581.00	9.8	24,808	0.04%
2021/08/12	8.1	585.13	3.3	585.72	586.00	4.9	24,928	0.02%
2021/08/11	8.6	587.57	6.1	589.28	590.00	2.5	25,152	0.01%
2021/08/10	1.1	589.96	4.4	593.27	591.00	-3.3	25,546	-0.01%
2021/08/09	1.4	587.00	5.5	588.78	595.00	-4.1	26,196	-0.02%
2021/08/06	5.2	588.63	3.5	591.24	591.00	1.7	26,530	0.01%
2021/08/05	2.1	596.39	7.9	595.88	596.00	-5.8	27,414	-0.02%
2021/08/04	2.2	595.00	21.6	596.00	596.00	-19.4	29,354	-0.07%
2021/08/03	0.2	592.00	11.1	592.71	594.00	-10.9	30,002	-0.04%
2021/08/02	5.2	581.53	14.1	584.13	590.00	-8.8	29,962	-0.03%
2021/07/30	7.5	579.93	9.5	580.17	580.00	-2.1	30,038	-0.01%
2021/07/29	5.1	578.86	4.2	580.56	583.00	0.9	30,233	0.00%
2021/07/28	36.9	574.82	9.1	576.66	579.00	27.8	30,333	0.09%
2021/07/27	15.2	580.95	6.3	582.18	580.00	8.8	30,401	0.03%
2021/07/26	16.8	581.80	6.7	582.70	580.00	10.1	30,799	0.03%
2021/07/23	10.1	584.93	3	587.34	585.00	7	30,969	0.02%
2021/07/22	12.1	591.58	14.5	592.17	591.00	-2.4	31,114	-0.01%
2021/07/21	5.3	582.20	7.4	582.79	585.00	-2.1	31,118	-0.01%
2021/07/20	15.4	581.55	3.2	581.68	581.00	12.2	31,202	0.04%
2021/07/19	39.8	580.55	28.1	580.58	582.00	11.7	31,407	0.04%
2021/07/16	61.8	591.12	16.3	590.84	589.00	45.5	31,294	0.15%
2021/07/15	6.5	611.94	5.6	612.32	614.00	0.8	30,968	0.00%
2021/07/14	51.7	613.26	45.9	612.70	613.00	5.9	31,179	0.02%
2021/07/13	27.7	605.80	53.4	603.49	607.00	-25.7	30,943	-0.08%
2021/07/12	6.4	593.69	24.8	594.16	593.00	-18.4	30,876	-0.06%
2021/07/09	30.8	582.27	4.9	582.57	584.00	26	30,911	0.08%
2021/07/08	10.5	589.32	8.6	588.97	588.00	1.9	30,928	0.01%
2021/07/07	4.6	590.06	7.4	590.00	594.00	-2.8	31,008	-0.01%
2021/07/06	5.1	590.42	5.2	591.17	592.00	-0.1	31,101	0.00%
2021/07/05	3.4	591.56	13.2	594.37	591.00	-9.7	31,340	-0.03%
2021/07/02	15.7	588.83	11.2	589.01	588.00	4.6	31,258	0.01%
2021/07/01	3.4	593.25	8.6	593.57	593.00	-5.1	31,362	-0.02%
2021/06/30	4.4	598.10	12.6	597.70	595.00	-8.2	31,667	-0.03%
2021/06/29	4.5	594.08	12.4	594.89	595.00	-8	31,970	-0.02%
2021/06/28	3.6	587.17	4.8	588.10	590.00	-1.2	32,137	0.00%
2021/06/25	2.9	593.10	6.2	593.65	591.00	-3.3	32,438	-0.01%
2021/06/24	8.3	591.63	2.2	590.12	590.00	6.2	32,754	0.02%
2021/06/23	5.5	589.06	15.3	591.65	595.00	-9.9	33,092	-0.03%
2021/06/22	17.5	582.79	2.7	582.07	578.00	14.8	33,647	0.04%
2021/06/21	50.7	585.72	19.4	584.66	583.00	31.3	34,968	0.09%
2021/06/18	3.3	603.63	2	603.00	603.00	1.3	34,720	0.00%
2021/06/17	13.4	600.09	6.1	602.55	606.00	7.2	34,743	0.02%
2021/06/16	11.1	605.64	14.9	607.00	605.00	-3.7	35,540	-0.01%
2021/06/15	2.8	607.29	23.7	607.80	609.00	-20.9	35,598	-0.06%
2021/06/11	4.7	601.95	13.5	602.09	602.00	-8.8	35,823	-0.02%
2021/06/10	1.3	589.81	23.8	595.35	599.00	-22.6	36,035	-0.06%
2021/06/09	13.4	584.60	5.7	584.13	586.00	7.6	36,016	0.02%
2021/06/08	4.4	590.60	4.2	591.53	589.00	0.2	36,234	0.00%
2021/06/07	11.3	588.56	17.4	591.55	592.00	-6.1	36,918	-0.02%
2021/06/04	4	591.81	4.5	592.09	595.00	-0.6	37,301	0.00%
2021/06/03	5.3	598.53	4.9	598.06	596.00	0.3	38,183	0.00%
2021/06/02	5.3	595.77	8.2	596.59	595.00	-2.9	38,551	-0.01%
2021/06/01	2.1	596.48	7.9	597.61	598.00	-5.8	39,517	-0.01%
2021/05/31	7.4	594.75	16.6	595.28	597.00	-9.1	40,346	-0.02%
2021/05/28	8.6	586.20	19.5	589.22	590.00	-11	40,639	-0.03%
2021/05/27	11.4	576.04	4.1	577.76	582.00	7.4	41,053	0.02%
2021/05/26	4.8	583.67	6.4	584.36	585.00	-1.5	41,879	0.00%
2021/05/25	13.5	579.75	30.8	579.25	583.00	-17.3	42,287	-0.04%
2021/05/24	8.5	567.99	9.1	569.46	568.00	-0.6	42,837	0.00%
2021/05/21	6.8	571.42	9.2	573.21	573.00	-2.4	43,410	-0.01%
2021/05/20	7.9	562.98	9.7	563.62	567.00	-1.8	43,561	0.00%
2021/05/19	10.7	568.76	9	567.60	567.00	1.8	43,903	0.00%
2021/05/18	21.8	566.32	50.3	564.70	572.00	-28.5	44,304	-0.06%
2021/05/17	31.6	546.13	26	549.69	549.00	5.6	45,369	0.01%
2021/05/14	15.7	555.65	27.3	556.20	557.00	-11.6	45,319	-0.03%
2021/05/13	35.3	549.17	17.4	553.29	547.00	17.9	45,467	0.04%
2021/05/12	82.6	552.72	99.3	546.70	560.00	-16.7	45,166	-0.04%
2021/05/11	80.9	574.31	21.8	574.37	571.00	59.2	44,280	0.13%
2021/05/10	10.1	590.53	6	589.67	589.00	4.1	44,416	0.01%
2021/05/07	3.6	595.91	20	594.68	599.00	-16.4	45,584	-0.04%
2021/05/06	16.7	584.50	10.8	585.05	587.00	5.9	46,722	0.01%
2021/05/05	21.9	586.63	7.8	587.80	585.00	14.1	47,208	0.03%
2021/05/04	26.3	587.62	19.4	588.53	591.00	7	48,387	0.01%
2021/05/03	59.4	590.88	13.3	590.90	588.00	46.1	49,264	0.09%
2021/04/29	12	601.65	13	606.22	600.00	-1	50,651	0.00%
2021/04/28	10.9	602.97	10.9	602.59	602.00	0	51,603	0.00%
2021/04/27	2.5	609.18	6.9	607.39	610.00	-4.5	52,569	-0.01%
2021/04/26	4.9	605.11	18.5	606.88	610.00	-13.6	52,974	-0.03%
2021/04/23	8	594.83	14.2	598.51	602.00	-6.1	53,221	-0.01%
2021/04/22	10.7	594.13	8.2	594.09	591.00	2.5	54,289	0.00%
2021/04/21	39.2	594.60	7.9	595.25	592.00	31.3	54,977	0.06%
2021/04/20	24	598.50	8.4	599.42	602.00	15.6	55,381	0.03%
2021/04/19	17.7	602.98	19	602.85	603.00	-1.3	55,639	0.00%
2021/04/16	63.5	608.21	34.1	607.59	610.00	29.4	56,050	0.05%
2021/04/15	16	611.16	31.9	614.08	619.00	-15.9	56,233	-0.03%
2021/04/14	22.5	608.09	13.6	603.81	612.00	8.9	56,528	0.02%
2021/04/13	8.1	607.53	10.9	608.76	605.00	-2.9	56,911	-0.01%
2021/04/12	16.5	609.25	8.1	608.07	605.00	8.4	57,051	0.01%
2021/04/09	14.6	613.38	8.7	612.32	610.00	5.9	57,321	0.01%
2021/04/08	5.7	608.65	15	608.08	613.00	-9.3	57,365	-0.02%
2021/04/07	14.5	609.91	15	610.04	610.00	-0.5	57,737	0.00%
2021/04/06	22.7	612.06	35.2	612.44	610.00	-12.5	57,660	-0.02%
2021/04/01	5.3	597.47	36.6	598.38	602.00	-31.4	57,368	-0.05%
2021/03/31	20.5	589.94	17.3	590.91	587.00	3.1	56,856	0.01%
2021/03/30	12.6	595.53	13.3	595.20	597.00	-0.7	56,461	0.00%
2021/03/29	14	598.78	34.9	598.58	599.00	-20.9	56,211	-0.04%
2021/03/26	40.3	585.94	48.6	588.08	590.00	-8.3	55,953	-0.01%
2021/03/25	63.9	573.81	50.9	573.99	575.00	13	55,920	0.02%
2021/03/24	101.2	577.58	27.8	578.38	576.00	73.4	55,457	0.13%	大買/
2021/03/23	9.1	596.24	4.7	599.88	594.00	4.4	54,309	0.01%
2021/03/22	28.2	590.85	22.8	591.98	593.00	5.4	54,686	0.01%
2021/03/19	38.4	592.97	7.2	593.33	591.00	31.3	54,782	0.06%
2021/03/18	10.1	604.88	33.9	604.86	602.00	-23.8	54,107	-0.04%
2021/03/17	44.8	605.69	7.5	607.92	604.00	37.3	54,378	0.07%
2021/03/16	9.8	610.32	19.8	611.37	613.00	-10	54,428	-0.02%
2021/03/15	2.2	610.58	13.5	611.08	611.00	-11.3	54,533	-0.02%
2021/03/12	88.2	615.77	84.3	613.69	614.00	3.9	54,756	0.01%
2021/03/11	68.9	602.02	92.2	607.67	609.00	-23.3	54,940	-0.04%
2021/03/10	40.9	597.24	45.9	596.71	597.00	-5	54,886	-0.01%
2021/03/09	52.7	589.57	20.5	590.62	595.00	32.1	54,812	0.06%
2021/03/08	81.5	604.82	41.9	599.82	598.00	39.6	54,509	0.07%
2021/03/05	72.1	594.54	35.9	599.16	601.00	36.1	54,407	0.07%
2021/03/04	73.7	604.60	21.7	605.04	601.00	52.1	55,072	0.09%
2021/03/03	19.8	609.99	26.8	610.15	622.00	-7	54,495	-0.01%
2021/03/02	23.1	614.88	16.4	615.26	609.00	6.7	54,173	0.01%
2021/02/26	105.7	611.61	27.4	615.88	606.00	78.4	53,964	0.15%	大買/
2021/02/25	19.5	633.03	9.7	631.62	635.00	9.8	52,692	0.02%
2021/02/24	63.5	629.00	20	631.27	625.00	43.5	52,607	0.08%
2021/02/23	32.9	639.35	17.6	639.76	641.00	15.3	52,044	0.03%
2021/02/22	28.1	654.98	23.5	657.41	650.00	4.6	51,947	0.01%
2021/02/19	26	651.80	30.4	652.58	652.00	-4.4	52,176	-0.01%
2021/02/18	33.5	661.18	4.8	661.85	660.00	28.7	52,545	0.05%
2021/02/17	66.5	663.14	86.8	663.55	663.00	-20.3	53,026	-0.04%
2021/02/05	46.9	634.71	22.7	636.08	632.00	24.1	51,751	0.05%
2021/02/04	12.1	624.25	17.4	626.19	627.00	-5.3	51,532	-0.01%
2021/02/03	32.9	635.20	24.5	635.00	630.00	8.4	51,372	0.02%
2021/02/02	48.1	629.24	56.9	630.67	632.00	-8.8	51,141	-0.02%
2021/02/01	41.8	596.87	60.9	596.92	611.00	-19.1	50,489	-0.04%
2021/01/29	91.8	604.09	67.9	610.75	591.00	23.9	49,869	0.05%
2021/01/28	88.4	601.08	69.8	601.89	601.00	18.7	48,943	0.04%
2021/01/27	92.6	619.22	32.4	619.70	615.00	60.1	47,962	0.13%
2021/01/26	79	625.00	55.2	623.86	617.00	23.7	47,470	0.05%
2021/01/25	109.1	637.01	59.6	632.32	633.00	49.5	46,362	0.11%	大買/
2021/01/22	167.6	655.23	45.9	656.39	649.00	121.7	45,606	0.27%	大買/鉅額交易
2021/01/21	59.9	664.68	51.9	668.35	673.00	8	44,212	0.02%
2021/01/20	50.6	641.41	88.3	638.32	647.00	-37.7	43,140	-0.09%
2021/01/19	68.9	624.93	13.8	622.23	627.00	55.1	42,109	0.13%
2021/01/18	25.7	603.18	26.6	602.54	607.00	-0.9	41,518	0.00%
2021/01/15	78.2	612.02	37.1	611.35	601.00	41.1	41,069	0.10%
2021/01/14	58.5	592.69	37.6	593.55	592.00	20.8	39,930	0.05%
2021/01/13	136.3	598.92	94.5	601.17	605.00	41.8	39,145	0.11%	大買/
2021/01/12	38.4	588.86	23.6	587.29	591.00	14.8	38,521	0.04%
2021/01/11	78.6	577.35	89.9	582.01	584.00	-11.3	38,259	-0.03%
2021/01/08	65.4	577.69	94.4	578.99	580.00	-29.1	38,224	-0.08%
2021/01/07	41.8	559.98	19.6	561.16	565.00	22.2	38,028	0.06%
2021/01/06	23.7	549.76	15.1	550.01	549.00	8.6	37,855	0.02%
2021/01/05	9.1	536.81	6.2	538.23	542.00	2.9	37,732	0.01%
2021/01/04	8.5	533.91	21.5	534.55	536.00	-13	38,236	-0.03%
2020/12/31	11.7	526.83	43.6	526.96	530.00	-31.9	38,602	-0.08%
2020/12/30	23.4	524.38	29.6	520.56	525.00	-6.2	38,818	-0.02%
2020/12/29	5.2	514.23	8.1	515.37	515.00	-2.9	38,642	-0.01%
2020/12/28	4.2	511.82	7.1	513.73	515.00	-3	38,859	-0.01%
2020/12/25	20.3	512.02	4.7	513.31	511.00	15.7	38,996	0.04%
2020/12/24	8.2	508.81	3.3	509.51	510.00	4.9	39,326	0.01%
2020/12/23	8.1	508.66	4.5	508.66	509.00	3.6	39,646	0.01%
2020/12/22	15	511.67	9.2	512.14	509.00	5.8	39,989	0.01%
2020/12/21	11.2	513.25	9.3	512.65	516.00	1.9	40,943	0.00%
2020/12/18	6.6	509.13	6.4	508.95	510.00	0.3	41,123	0.00%
2020/12/17	15.2	509.99	13	510.46	508.00	2.2	41,059	0.01%
2020/12/16	11	512.17	25.2	513.44	512.00	-14.2	41,077	-0.03%
2020/12/15	29	506.37	16.1	506.45	504.00	13	41,083	0.03%
2020/12/14	29.6	509.44	1.4	510.11	508.00	28.2	41,120	0.07%
2020/12/11	35.1	510.41	38.7	510.88	516.00	-3.5	41,686	-0.01%
2020/12/10	33	512.04	17.1	512.55	512.00	15.9	41,575	0.04%
2020/12/09	31.6	521.87	7.1	520.74	520.00	24.6	41,518	0.06%
2020/12/08	16	518.39	16.5	519.78	524.00	-0.5	41,368	0.00%
2020/12/07	39.5	510.98	36.4	509.94	514.00	3.2	41,273	0.01%
2020/12/04	7.9	501.67	40.4	501.58	503.00	-32.5	41,210	-0.08%
2020/12/03	15.3	497.72	11.7	497.06	497.00	3.7	40,753	0.01%
2020/12/02	12	496.96	35.1	497.54	499.00	-23.1	40,690	-0.06%
2020/12/01	9.7	487.27	30.6	487.94	490.00	-20.9	40,613	-0.05%
2020/11/30	211.8	484.28	4.2	483.96	480.50	207.6	40,578	0.51%	大買/鉅額交易
2020/11/27	14.6	488.25	8.5	490.75	489.00	6.1	39,162	0.02%
2020/11/26	24.3	490.66	18	489.75	489.00	6.3	39,236	0.02%
2020/11/25	29.7	489.11	2.5	489.77	487.00	27.2	40,109	0.07%
2020/11/24	20.3	493.87	3.4	493.16	492.00	16.8	40,365	0.04%
2020/11/23	19.4	495.45	17.2	495.59	496.50	2.2	40,657	0.01%
2020/11/20	12	488.12	8.2	488.42	488.00	3.8	40,675	0.01%
2020/11/19	30.7	492.38	5.5	491.61	490.00	25.2	40,736	0.06%
2020/11/18	113.5	489.14	50.3	493.64	497.00	63.3	40,806	0.16%	大買/
2020/11/17	49.4	492.56	65.8	493.88	485.50	-16.4	40,662	-0.04%
2020/11/16	93	476.19	115.5	478.68	484.00	-22.5	40,705	-0.06%	大賣/
2020/11/13	2.5	460.09	15.5	460.01	462.00	-13.1	39,864	-0.03%
2020/11/12	9.8	461.02	20.3	461.41	458.00	-10.4	40,040	-0.03%
2020/11/11	16.3	452.44	10.1	455.16	457.00	6.3	39,939	0.02%
2020/11/10	31.1	451.59	6.1	451.99	451.00	25	39,717	0.06%
2020/11/09	88	459.39	88.3	458.34	458.50	-0.3	39,875	0.00%
2020/11/06	46.1	451.13	20.4	452.88	452.50	25.7	40,088	0.06%
2020/11/05	4.9	446.93	82.2	450.02	451.00	-77.4	40,159	-0.19%
2020/11/04	20.5	446.34	26	448.64	450.00	-5.5	40,178	-0.01%
2020/11/03	13.4	439.74	9.8	440.42	441.00	3.7	40,162	0.01%
2020/11/02	68.6	433.40	30	434.43	435.50	38.6	40,339	0.10%
2020/10/30	32.3	434.52	15.2	435.61	432.00	17.1	40,567	0.04%
2020/10/29	47.2	437.18	9	437.39	437.00	38.2	40,460	0.09%
2020/10/28	13.1	444.77	7.1	444.74	444.00	6	41,043	0.01%
2020/10/27	14.1	446.67	0	0.00	447.00	14.1	41,462	0.03%
2020/10/26	6.3	450.72	15.3	451.77	450.00	-8.9	42,280	-0.02%
2020/10/23	6	452.08	5	454.30	452.00	1	43,453	0.00%
2020/10/22	1.1	451.92	52	451.81	455.00	-50.9	45,906	-0.11%
2020/10/21	9.4	453.73	15	452.93	453.00	-5.6	47,165	-0.01%
2020/10/20	4.1	455.60	11.1	455.62	451.00	-7	48,141	-0.01%
2020/10/19	7.3	455.19	25	454.34	457.50	-17.7	48,474	-0.04%
2020/10/16	40.3	451.26	71.4	450.60	449.00	-31.2	48,628	-0.06%
2020/10/15	25.4	453.30	5.1	454.35	453.00	20.3	48,917	0.04%
2020/10/14	34.4	458.02	26.2	458.70	459.00	8.2	48,833	0.02%
2020/10/13	9.7	460.16	25.1	461.08	462.00	-15.3	49,248	-0.03%
2020/10/12	20.5	458.94	47.1	459.45	460.00	-26.6	49,622	-0.05%
2020/10/08	24.5	452.23	51.1	451.60	453.00	-26.6	49,767	-0.05%
2020/10/07	3.4	440.87	21.3	440.12	443.00	-17.9	49,781	-0.04%
2020/10/06	5.5	439.45	21	439.71	439.50	-15.5	49,865	-0.03%
2020/10/05	12.1	432.84	13	434.31	432.50	-1	50,282	0.00%
2020/09/30	5.1	432.73	8	433.88	433.00	-2.9	50,324	-0.01%
2020/09/29	57.6	432.23	32.3	430.79	431.00	25.3	50,380	0.05%
2020/09/28	10	428.95	20	426.85	431.50	-10	50,826	-0.02%
2020/09/25	21.4	425.06	14.1	423.90	424.00	7.3	51,210	0.01%
2020/09/24	92.1	425.09	28	424.59	423.00	64.1	51,452	0.12%
2020/09/23	22	434.23	10	434.35	433.50	12	50,700	0.02%
2020/09/22	35.8	437.48	4.1	439.00	437.00	31.8	50,432	0.06%
2020/09/21	31.2	446.11	8.2	442.73	440.00	23.1	50,647	0.05%
2020/09/18	5.2	445.00	4	446.75	444.00	1.2	50,933	0.00%
2020/09/17	29.2	449.69	40	450.75	448.50	-10.8	50,962	-0.02%
2020/09/16	52.5	458.50	35.2	458.97	458.00	17.3	50,951	0.03%
2020/09/15	4.1	444.65	40.3	444.88	445.00	-36.2	50,504	-0.07%
2020/09/14	21.2	439.66	23.3	440.13	441.00	-2.1	50,656	0.00%
2020/09/11	10.6	434.78	7.1	435.10	436.50	3.5	50,490	0.01%
2020/09/10	4.9	432.50	23.1	433.70	435.00	-18.2	50,494	-0.04%
2020/09/09	17.1	425.11	6	425.00	427.00	11.1	50,519	0.02%
2020/09/08	14.5	430.38	13.1	429.67	431.00	1.4	50,694	0.00%
2020/09/07	16.5	427.56	6	429.58	426.00	10.5	51,064	0.02%
2020/09/04	35.3	429.47	14	430.00	429.00	21.3	51,367	0.04%
2020/09/03	11.4	436.57	8	437.13	436.00	3.4	51,266	0.01%
2020/09/02	10.4	435.21	8	436.81	433.00	2.4	51,290	0.00%
2020/09/01	12	432.79	27.3	431.80	435.00	-15.2	51,547	-0.03%
2020/08/31	28.4	430.51	19	433.92	426.50	9.4	51,639	0.02%
2020/08/28	40.5	435.76	4	437.63	435.00	36.5	51,059	0.07%
2020/08/27	18.1	448.09	16	450.13	444.00	2.1	51,199	0.00%
2020/08/26	16.1	438.56	26.1	439.42	442.00	-10	50,729	-0.02%
2020/08/25	8.1	433.84	12.7	434.63	434.50	-4.6	50,673	-0.01%
2020/08/24	19.1	430.76	11.2	430.99	428.00	8	51,403	0.02%
2020/08/21	15.1	424.07	36	424.19	424.50	-20.9	51,070	-0.04%
2020/08/20	64.4	416.56	38	415.24	415.00	26.4	50,767	0.05%
2020/08/19	11.3	431.56	14	434.32	427.50	-2.7	50,082	-0.01%
2020/08/18	8.1	437.32	28.1	436.19	433.00	-19.9	50,005	-0.04%
2020/08/17	10.3	431.93	26	433.00	435.00	-15.7	49,980	-0.03%
2020/08/14	10.1	426.36	3	425.83	427.00	7.1	49,928	0.01%
2020/08/13	9.2	426.71	33	427.89	429.00	-23.8	50,082	-0.05%
2020/08/12	47.5	420.83	10	420.60	419.00	37.5	50,197	0.07%
2020/08/11	7.2	430.09	5.1	432.39	429.00	2.1	50,744	0.00%
2020/08/10	6.5	435.26	7.1	434.16	435.50	-0.6	50,878	0.00%
2020/08/07	11.9	431.59	29.1	432.64	433.00	-17.2	50,848	-0.03%
2020/08/06	2.1	436.24	21.1	434.60	435.00	-19	50,674	-0.04%
2020/08/05	9.8	428.45	26.1	430.88	429.00	-16.3	50,858	-0.03%
2020/08/04	12	421.46	27	421.30	425.50	-15	50,551	-0.03%
2020/08/03	58.6	419.10	30.6	418.90	416.00	27.9	50,403	0.06%
2020/07/31	55.2	426.84	20	427.85	425.50	35.2	49,593	0.07%
2020/07/30	45	436.67	21.3	434.27	434.00	23.7	49,333	0.05%
2020/07/29	75.2	426.07	38.2	424.68	422.00	37	48,572	0.08%
2020/07/28	167.6	454.68	155.9	454.54	435.00	11.7	48,340	0.02%	大買/大賣/
2020/07/27	127	423.13	75.8	422.36	424.50	51.2	46,492	0.11%	大買/
2020/07/24	31.2	388.17	53.1	389.22	386.00	-21.9	45,576	-0.05%
2020/07/23	27.4	381.32	18	380.00	381.50	9.4	44,756	0.02%
2020/07/22	23.2	383.25	10.2	382.79	384.00	13	44,645	0.03%
2020/07/21	44.8	382.75	42.1	380.59	383.00	2.7	44,350	0.01%
2020/07/20	8.1	367.12	21.1	367.47	366.00	-13	43,940	-0.03%
2020/07/17	61.4	367.20	41.2	365.81	367.00	20.2	43,931	0.05%
2020/07/16	44.3	356.89	14.3	356.91	357.50	30	43,861	0.07%
2020/07/15	39.9	367.66	20.1	366.02	363.00	19.8	43,415	0.05%
2020/07/14	20.7	359.44	36.4	358.96	363.50	-15.7	44,130	-0.04%
2020/07/13	14.1	351.66	21.2	352.38	354.50	-7.1	43,900	-0.02%
2020/07/10	9.3	349.09	48.1	349.37	348.50	-38.8	44,021	-0.09%
2020/07/09	16.3	345.12	16.2	345.12	345.00	0.1	43,822	0.00%
2020/07/08	13.1	340.73	8.1	341.37	341.00	5.1	43,601	0.01%
2020/07/07	33.2	342.38	51	341.25	338.50	-17.8	43,544	-0.04%
2020/07/06	17.6	334.43	34.5	335.47	338.00	-16.9	43,022	-0.04%
2020/07/03	15.2	329.36	50.2	328.42	329.50	-35	42,699	-0.08%
2020/07/02	4.3	320.72	17	320.85	322.00	-12.7	42,624	-0.03%
2020/07/01	12	317.04	55	317.26	317.50	-43	42,988	-0.10%
2020/06/30	19.2	312.96	3.4	313.56	313.00	15.8	43,237	0.04%
2020/06/29	44.2	311.87	5	311.90	312.00	39.2	43,234	0.09%
2020/06/24	12	318.08	18.2	318.80	317.50	-6.1	43,110	-0.01%
2020/06/23	9	313.83	6	314.08	315.00	3	43,353	0.01%
2020/06/22	19	313.24	9	313.33	312.00	10	43,544	0.02%
2020/06/19	7	312.64	2.1	313.61	314.50	4.9	44,245	0.01%
2020/06/18	5	313.00	10	313.70	314.50	-5	44,808	-0.01%
2020/06/17	7.3	314.86	6	314.50	315.00	1.3	45,596	0.00%
2020/06/16	15.1	315.07	8	315.69	315.00	7.1	47,647	0.01%
2020/06/15	25.2	311.65	18.2	311.71	309.50	7.1	49,714	0.01%
2020/06/12	16.2	314.89	33	315.76	316.00	-16.8	50,819	-0.03%
2020/06/11	4.1	322.71	22	321.64	320.50	-17.9	52,072	-0.03%
2020/06/10	81.1	322.39	22.3	320.71	322.50	58.8	52,966	0.11%
2020/06/09	5.2	316.48	20	317.38	319.00	-14.8	54,797	-0.03%
2020/06/08	16.3	317.08	23	316.91	318.00	-6.8	56,080	-0.01%
2020/06/05	9	309.28	38.3	309.95	311.50	-29.3	56,277	-0.05%
2020/06/04	6.3	304.88	49.2	305.20	306.00	-43	56,760	-0.08%
2020/06/03	20.1	299.26	55.1	299.91	301.00	-35	57,448	-0.06%
2020/06/02	3.1	296.36	3.1	296.84	296.50	0	57,219	0.00%
2020/06/01	7.1	294.24	11	296.00	295.50	-3.9	57,437	-0.01%
2020/05/29	33.5	291.04	3	291.50	292.00	30.5	57,556	0.05%
2020/05/28	6.1	294.59	24	297.23	294.00	-17.9	57,055	-0.03%
2020/05/27	3	296.67	12	296.46	296.50	-9	57,910	-0.02%
2020/05/26	6.2	295.68	32	296.27	295.50	-25.8	58,540	-0.04%
2020/05/25	22.2	289.64	9	290.50	292.00	13.2	58,984	0.02%
2020/05/22	25.4	291.69	8.2	292.41	292.00	17.2	59,140	0.03%
2020/05/21	6.2	297.44	43.4	297.16	297.50	-37.2	59,165	-0.06%
2020/05/20	3	291.33	14.1	293.58	294.00	-11.1	59,029	-0.02%
2020/05/19	7.2	292.24	2	293.00	291.50	5.2	58,934	0.01%
2020/05/18	106.8	291.28	21	291.74	290.00	85.8	58,727	0.15%	大買/
2020/05/15	13.2	297.03	35.1	297.46	298.00	-22	58,342	-0.04%
2020/05/14	59.2	293.41	3	293.83	293.00	56.2	57,899	0.10%
2020/05/13	17.1	294.41	8	293.94	297.00	9.1	57,612	0.02%
2020/05/12	77	295.88	21	295.79	295.00	56	57,555	0.10%
2020/05/11	40.1	300.36	6	300.67	301.00	34.1	57,315	0.06%
2020/05/08	16.1	298.22	8.5	299.15	297.50	7.6	57,295	0.01%
2020/05/07	6	296.84	10	297.10	297.50	-4	57,269	-0.01%
2020/05/06	9.1	293.85	4	294.13	296.00	5.1	57,288	0.01%
2020/05/05	13.2	296.28	3	296.17	295.50	10.2	57,205	0.02%
2020/05/04	74.4	295.35	7	295.43	295.00	67.4	57,424	0.12%
2020/04/30	11	303.55	35.4	304.09	304.50	-24.3	57,096	-0.04%
2020/04/29	8.1	299.75	23.3	299.55	299.00	-15.2	57,168	-0.03%
2020/04/28	25.3	295.39	2	296.00	296.50	23.3	57,474	0.04%
2020/04/27	13	297.46	18	297.97	298.00	-5	58,939	-0.01%
2020/04/24	9.1	294.62	8	294.88	294.00	1.1	58,841	0.00%
2020/04/23	12.1	297.25	5.1	299.55	295.50	7	59,274	0.01%
2020/04/22	25	292.38	16	292.44	294.00	9	59,536	0.02%
2020/04/21	64.1	297.16	41	296.09	295.00	23.1	59,623	0.04%
2020/04/20	39.1	304.68	18	305.17	304.00	21.1	59,103	0.04%
2020/04/17	36.5	303.53	98	304.04	306.50	-61.5	58,925	-0.10%
2020/04/16	18.5	285.04	10	286.95	286.50	8.5	57,438	0.01%
2020/04/15	23	286.87	13	287.23	287.50	10	57,166	0.02%
2020/04/14	16.1	282.64	33	284.27	285.00	-16.9	56,872	-0.03%
2020/04/13	29.1	279.48	5	278.80	278.50	24.1	56,906	0.04%
2020/04/10	18	279.78	3	279.85	279.50	15	57,291	0.03%
2020/04/09	35.2	284.13	11.1	284.32	283.00	24.1	57,534	0.04%
2020/04/08	69.3	284.70	12	284.58	285.00	57.3	57,603	0.10%
2020/04/07	19	282.50	72	282.51	283.00	-53	57,355	-0.09%
2020/04/06	11	271.91	11.1	273.02	275.50	-0.1	56,901	0.00%
2020/04/01	11.2	272.13	10	274.45	271.50	1.2	56,240	0.00%
2020/03/31	10	271.96	49.2	273.18	274.00	-39.2	55,690	-0.07%
2020/03/30	34.7	265.33	13	266.35	267.50	21.7	55,081	0.04%
2020/03/27	106.1	280.07	29.1	279.83	273.00	77	54,487	0.14%	大買/
2020/03/26	19.6	278.17	33	278.98	280.00	-13.4	53,785	-0.02%
2020/03/25	97.3	277.27	104	277.39	277.00	-6.8	54,341	-0.01%	大賣/
2020/03/24	38.1	269.04	72	270.43	267.50	-33.9	53,932	-0.06%
2020/03/23	59.3	258.23	68	256.13	255.00	-8.7	53,228	-0.02%
2020/03/20	83	262.14	89	264.16	270.00	-6	52,635	-0.01%
2020/03/19	181	245.18	95	247.82	248.00	86	50,567	0.17%	大買/
2020/03/18	87.4	266.75	110	264.22	260.00	-22.6	48,859	-0.05%	大賣/
2020/03/17	106.5	269.88	67	268.67	268.00	39.5	47,783	0.08%	大買/
2020/03/16	120.5	283.80	43	279.30	276.50	77.5	46,285	0.17%	大買/
2020/03/13	70.2	280.15	108.2	283.34	290.00	-37.9	44,900	-0.08%	大賣/
2020/03/12	41.7	292.77	288.4	289.58	294.00	-246.7	42,791	-0.58%	大賣/鉅額交易
2020/03/11	22.4	305.16	2	307.75	302.00	20.4	41,198	0.05%
2020/03/10	137.3	303.70	68	302.13	307.00	69.3	40,739	0.17%	大買/
2020/03/09	39.6	307.24	10	306.90	305.50	29.6	39,966	0.07%
2020/03/06	13.3	317.10	5	316.30	315.00	8.3	38,915	0.02%
2020/03/05	3	323.50	18	324.33	323.00	-15	38,459	-0.04%
2020/03/04	3.2	318.34	7.2	319.54	320.50	-4	38,344	-0.01%
2020/03/03	10.3	317.61	8	317.88	317.50	2.3	37,946	0.01%
2020/03/02	43.1	310.93	7.1	310.89	311.00	36	37,427	0.10%
2020/02/27	19.2	316.88	2	316.75	316.00	17.2	37,785	0.05%
2020/02/26	25	318.10	1	319.00	318.50	24	37,092	0.06%
2020/02/25	12.1	321.93	7	321.00	322.00	5.1	36,497	0.01%
2020/02/24	15.1	320.17	6	320.42	320.00	9.1	36,363	0.02%
2020/02/21	8	325.38	43	325.51	325.00	-35	36,043	-0.10%
2020/02/20	8.8	327.47	11	327.86	325.50	-2.2	36,190	-0.01%
2020/02/19	6	325.34	15	326.30	326.50	-9	36,052	-0.02%
2020/02/18	57.1	324.06	6	325.50	322.00	51.1	35,887	0.14%
2020/02/17	8.1	331.26	8	330.88	331.50	0.1	35,121	0.00%
2020/02/14	4.1	335.26	5	335.70	335.00	-1	35,159	0.00%
2020/02/13	79.1	337.13	6.3	336.96	335.00	72.8	35,169	0.21%
2020/02/12	57	335.44	11	335.05	335.00	46	35,375	0.13%
2020/02/11	0.1	332.00	4	332.00	331.50	-3.9	35,176	-0.01%
2020/02/10	13.1	322.80	73.4	322.00	327.50	-60.3	35,189	-0.17%
2020/02/07	6	327.75	3	329.50	328.00	3	35,047	0.01%
2020/02/06	9.2	329.75	12	330.58	332.50	-2.8	35,103	-0.01%
2020/02/05	62.5	327.80	11	327.36	327.50	51.5	35,363	0.15%
2020/02/04	5	321.53	13	324.77	325.00	-8	35,255	-0.02%
2020/02/03	35.2	314.43	15	313.03	315.00	20.2	35,073	0.06%
2020/01/31	16.1	321.38	108	320.58	320.00	-91.9	34,623	-0.27%	大賣/
2020/01/30	50.8	320.67	100	322.23	316.50	-49.2	34,194	-0.14%
2020/01/20	11.1	333.64	1	334.00	333.00	10.1	32,441	0.03%
2020/01/17	106.2	333.72	23	333.04	333.00	83.2	32,276	0.26%	大買/
2020/01/16	33	333.89	10	333.80	334.50	23	31,895	0.07%
2020/01/15	65.2	340.04	22	342.05	340.00	43.2	31,453	0.14%
2020/01/14	61	345.74	58	345.85	346.00	3	31,096	0.01%
2020/01/13	6.1	340.27	4	340.75	341.50	2.1	31,170	0.01%
2020/01/10	1	339.00	3.1	338.52	339.50	-2	31,411	-0.01%
2020/01/09	2.2	335.45	13.7	336.33	337.50	-11.5	31,631	-0.04%
2020/01/08	7	325.58	8.1	329.70	329.50	-1.1	31,778	0.00%
2020/01/07	11	329.32	13	329.31	329.50	-2	31,785	-0.01%
2020/01/06	16.5	333.15	2	333.50	332.00	14.5	31,715	0.05%
2020/01/03	6.1	340.66	9	340.67	339.50	-3	31,540	-0.01%
2020/01/02	1.4	337.93	13	336.58	339.00	-11.6	31,430	-0.04%
2019/12/31	20	332.08	3	332.17	331.00	17	31,193	0.05%
2019/12/30	12.1	336.55	0	337.50	334.50	12.1	31,399	0.04%
2019/12/27	6.1	336.61	5	337.40	338.00	1.1	31,572	0.00%
2019/12/26	5.1	332.71	11.1	332.55	333.00	-6	31,782	-0.02%
2019/12/25	3	332.01	4	333.50	333.00	-1	32,786	0.00%
2019/12/24	19.1	332.97	1	333.50	332.00	18.1	33,269	0.05%
2019/12/23	15.1	330.22	9	332.11	334.00	6.1	33,544	0.02%
2019/12/20	23.5	330.67	6	330.75	329.00	17.5	33,452	0.05%
2019/12/19	55.1	337.61	2	337.25	335.00	53.1	32,420	0.16%
2019/12/18	14	342.57	11	343.95	344.50	3	31,724	0.01%
2019/12/17	10.1	339.97	3.7	341.03	345.00	6.4	31,795	0.02%
2019/12/16	12	336.79	2	337.01	336.00	10	31,536	0.03%
2019/12/13	19.4	340.45	13.8	340.38	339.00	5.5	31,772	0.02%
2019/12/12	7	330.93	13	329.31	331.50	-6	31,264	-0.02%
2019/12/11	1.3	317.85	17	316.18	319.00	-15.7	30,929	-0.05%
2019/12/10	2	313.50	1	314.50	313.50	1	30,843	0.00%
2019/12/09	12.1	315.01	8	315.63	316.00	4.1	31,103	0.01%
2019/12/06	1	314.50	2	314.50	313.00	-1	31,204	0.00%
2019/12/05	2.1	310.33	20	311.38	312.00	-17.9	31,196	-0.06%
2019/12/04	7	304.00	5.1	305.63	306.00	1.9	31,045	0.01%
2019/12/03	2	306.00	0	0.00	307.00	2	31,433	0.01%
2019/12/02	3.1	307.19	5	307.60	307.50	-1.9	31,397	-0.01%
2019/11/29	16	306.59	1	306.01	305.00	15	31,426	0.05%
2019/11/28	2	309.50	9.1	309.79	309.50	-7.1	31,154	-0.02%
2019/11/27	11.8	307.91	22.1	309.71	311.00	-10.3	31,422	-0.03%
2019/11/26	58	307.59	0	0.00	307.00	58	31,441	0.18%
2019/11/25	8	308.56	2	309.25	307.00	6	30,007	0.02%
2019/11/22	15	309.73	1	308.50	309.00	14	30,519	0.05%
2019/11/21	27	310.00	33	308.36	311.00	-6	30,634	-0.02%
2019/11/20	6.1	313.09	1	312.00	313.50	5.1	30,402	0.02%
2019/11/19	6	312.83	7	313.86	315.00	-1	30,394	0.00%
2019/11/18	0.1	311.00	5.1	308.94	311.00	-5	30,206	-0.02%
2019/11/15	2	306.00	1	307.00	307.00	1	30,227	0.00%
2019/11/14	3	303.00	0	0.00	303.50	3	30,148	0.01%
2019/11/13	0	0.00	0	305.00	304.00	0	30,309	0.00%
2019/11/12	1.1	303.17	4.1	304.04	305.00	-3	30,466	-0.01%
2019/11/11	7.1	302.07	3.2	302.00	301.00	3.8	30,761	0.01%
2019/11/08	2.2	306.50	5.5	306.59	305.50	-3.3	30,561	-0.01%
2019/11/07	19	307.76	6	308.17	309.00	13	30,497	0.04%
2019/11/06	12.1	309.64	2	310.25	311.00	10.1	30,521	0.03%
2019/11/05	11.1	308.25	3	309.33	310.50	8.1	30,643	0.03%
2019/11/04	37	302.71	5	304.80	307.00	32	31,085	0.10%
2019/11/01	4	297.00	0	0.00	299.00	4	31,197	0.01%
2019/10/31	18.1	300.30	7	300.14	298.50	11.1	31,595	0.04%
2019/10/30	8	298.25	2	298.00	299.50	6	31,413	0.02%
2019/10/29	15	297.53	19	297.21	298.50	-4	31,401	-0.01%
2019/10/28	28	294.96	4	295.00	294.50	24	31,168	0.08%
2019/10/25	8.7	293.66	0	0.00	293.50	8.7	31,126	0.03%
2019/10/24	4	291.75	2.1	292.04	293.00	1.9	31,088	0.01%
2019/10/23	6	291.52	2	292.00	293.00	4	31,111	0.01%
2019/10/22	18	292.47	4.1	293.15	294.00	13.9	31,029	0.04%
2019/10/21	11	289.82	5	289.40	290.00	6	31,083	0.02%
2019/10/18	6	292.33	2	291.75	293.00	4	31,031	0.01%
2019/10/17	13.2	293.40	12	293.46	293.50	1.2	31,275	0.00%
2019/10/16	18.1	295.14	8	296.25	296.50	10.1	30,951	0.03%
2019/10/15	41	293.59	2.5	294.00	293.50	38.5	30,706	0.13%
2019/10/14	7	290.00	17.5	290.69	290.00	-10.5	30,429	-0.03%
2019/10/09	13.1	282.89	5	283.50	282.00	8.1	30,147	0.03%
2019/10/08	7	283.86	17	284.76	286.50	-10	29,959	-0.03%
2019/10/07	2	278.75	4	278.75	278.00	-2	29,891	-0.01%
2019/10/04	8	276.94	7	277.85	276.50	1	29,996	0.00%
2019/10/03	11.1	275.02	3	276.00	276.50	8.1	29,684	0.03%
2019/10/02	7.3	279.64	15.5	279.82	279.50	-8.3	29,616	-0.03%
2019/10/01	6	276.75	19.2	278.56	280.00	-13.2	29,510	-0.04%
2019/09/27	39	272.35	15	271.63	272.00	24	28,606	0.08%
2019/09/26	0	0.00	4	267.38	268.00	-4	28,410	-0.01%
2019/09/25	16	263.03	3	264.17	266.00	13	28,314	0.05%
2019/09/24	3	264.83	11.2	264.11	265.00	-8.2	29,068	-0.03%
2019/09/23	1	263.00	5	263.60	264.00	-4	29,096	-0.01%
2019/09/20	2.1	264.26	7	265.71	264.00	-4.9	29,578	-0.02%
2019/09/19	1	264.50	5	265.50	265.00	-4	29,307	-0.01%
2019/09/18	2.1	267.00	12	267.63	267.00	-9.9	29,362	-0.03%
2019/09/17	3	265.67	5	265.80	265.00	-2	29,290	-0.01%
2019/09/16	6	262.17	4.2	265.24	265.50	1.8	29,849	0.01%
2019/09/12	4	263.00	4	261.88	262.50	0	29,936	0.00%
2019/09/11	5	262.30	0	0.00	263.00	5	30,339	0.02%
2019/09/10	2	261.75	2	261.50	261.50	0	30,212	0.00%
2019/09/09	4	264.25	14	265.11	265.00	-10	30,573	-0.03%
2019/09/06	11	263.59	5	263.70	263.50	6	30,818	0.02%
2019/09/05	1.1	262.44	41.6	262.39	263.00	-40.5	30,945	-0.13%
2019/09/04	1	256.52	9.5	257.18	257.50	-8.5	30,627	-0.03%
2019/09/03	9.1	254.40	2.3	255.00	254.00	6.8	30,784	0.02%
2019/09/02	54	257.04	3.1	257.35	257.50	50.9	30,944	0.16%
2019/08/30	1.2	257.57	13	257.27	259.00	-11.8	31,277	-0.04%
2019/08/29	1.1	252.64	4	253.50	254.00	-2.9	31,177	-0.01%
2019/08/28	7	250.93	5	252.20	252.00	2	31,257	0.01%
2019/08/27	13	249.50	3	249.67	250.00	10	31,523	0.03%
2019/08/26	17	249.29	7	249.00	248.50	10	31,453	0.03%
2019/08/23	3	253.50	1	254.00	254.00	2	31,400	0.01%
2019/08/22	2	257.00	2	256.00	254.00	0	31,606	0.00%
2019/08/21	0	0.00	2.4	254.58	254.50	-2.4	32,828	-0.01%
2019/08/20	0	0.00	1	252.50	254.50	-1	33,082	0.00%
2019/08/19	3.3	251.13	3	252.83	252.00	0.3	33,349	0.00%
2019/08/16	0	0.00	3	248.00	250.00	-3	33,926	-0.01%
2019/08/15	11	247.36	2	247.50	248.00	9	34,080	0.03%
2019/08/14	85	251.37	46	250.33	249.50	39	34,953	0.11%
2019/08/13	19	248.16	1	248.00	246.50	18	35,018	0.05%
2019/08/12	9.3	252.39	1	251.50	251.00	8.3	35,277	0.02%
2019/08/08	10	251.50	21	252.36	253.50	-11	35,408	-0.03%
2019/08/07	32	249.14	12	248.50	248.00	20	35,527	0.06%
2019/08/06	24	243.21	38	249.13	248.50	-14	35,787	-0.04%
2019/08/05	19.1	248.66	3.5	247.64	246.50	15.6	35,281	0.04%
2019/08/02	15	251.57	13.5	252.07	251.50	1.5	34,733	0.00%
2019/08/01	15	256.53	2	256.25	256.50	13	34,392	0.04%
2019/07/31	4	259.00	24.1	258.23	259.50	-20.1	34,318	-0.06%
2019/07/30	12.1	262.15	26	260.92	260.00	-13.9	34,219	-0.04%
2019/07/29	3	260.00	17	261.32	261.00	-14	34,388	-0.04%
2019/07/26	26	261.79	10	262.00	261.00	16	34,594	0.05%
2019/07/25	10.5	262.76	4	264.13	265.00	6.5	34,705	0.02%
2019/07/24	0	0.00	3	265.33	265.00	-3	34,761	-0.01%
2019/07/23	0	0.00	9.1	264.27	264.00	-9.1	34,884	-0.03%
2019/07/22	14	262.93	18.1	263.14	264.00	-4.1	35,188	-0.01%
2019/07/19	5	259.60	25.2	260.41	259.00	-20.2	35,203	-0.06%
2019/07/18	1	254.00	0.1	254.00	254.00	0.9	34,649	0.00%
2019/07/17	4	253.50	3	253.33	252.00	1	34,724	0.00%
2019/07/16	1	253.50	15.1	255.60	256.00	-14.1	34,713	-0.04%
2019/07/15	2	252.25	16.9	253.02	254.50	-14.9	35,101	-0.04%
2019/07/12	6	251.00	7	251.14	250.50	-1	35,239	0.00%
2019/07/11	2	249.50	21	249.50	250.00	-19	35,478	-0.05%
2019/07/10	9	243.44	14	244.82	247.00	-5	35,287	-0.01%
2019/07/09	12	241.92	1	242.00	242.00	11	35,176	0.03%
2019/07/08	8	240.94	4	242.13	242.50	4	35,128	0.01%
2019/07/05	3	242.67	4	243.00	243.00	-1	35,080	0.00%
2019/07/04	0	0.00	1	245.00	244.00	-1	35,130	0.00%
2019/07/03	9	243.28	5	243.60	242.50	4	35,211	0.01%
2019/07/02	1	248.50	8	248.69	249.00	-7	35,473	-0.02%
2019/07/01	10	247.30	26	248.17	248.50	-16	35,486	-0.05%
2019/06/28	11	239.32	1	239.00	239.00	10	34,784	0.03%
2019/06/27	0	0.00	65	240.41	240.50	-65	34,940	-0.19%
2019/06/26	8	234.56	2	234.50	234.50	6	34,710	0.02%
2019/06/25	8.1	239.20	12	238.38	238.50	-3.9	34,483	-0.01%
2019/06/24	50.1	241.08	3	241.33	241.00	47.1	34,384	0.14%
2019/06/21	19	247.21	16	247.78	248.50	3	33,994	0.01%
2019/06/19	3	241.50	12	241.71	244.00	-9	33,047	-0.03%
2019/06/18	4	234.13	2.1	234.05	235.50	2	32,647	0.01%
2019/06/17	18	233.36	0	0.00	233.00	18	32,554	0.06%
2019/06/14	4	236.88	2	237.25	236.00	2	31,946	0.01%
2019/06/13	15.2	241.64	0.2	242.00	240.00	15	31,861	0.05%
2019/06/12	0	0.00	12	245.58	246.00	-12	31,873	-0.04%
2019/06/11	0	0.00	9	243.72	244.50	-9	31,664	-0.03%
2019/06/10	1.1	236.19	2	238.00	240.00	-1	31,473	0.00%
2019/06/06	16.5	230.64	2	231.25	232.00	14.5	31,277	0.05%
2019/06/05	24	235.69	1	236.00	235.00	23	31,087	0.07%
2019/06/04	11	234.73	14	233.46	233.00	-3	30,971	-0.01%
2019/06/03	4	236.00	23	237.37	238.00	-19	30,849	-0.06%
2019/05/31	2	235.75	2	232.00	235.50	0	30,672	0.00%
2019/05/30	7	229.93	0	0.00	231.00	7	30,282	0.02%
2019/05/29	1	229.00	3	228.67	229.50	-2	30,468	-0.01%
2019/05/28	7.1	230.72	3	231.33	230.50	4.1	30,613	0.01%
2019/05/27	11.1	232.05	2	234.25	231.00	9.1	29,435	0.03%
2019/05/24	9.5	230.39	3	233.33	233.00	6.5	29,245	0.02%
2019/05/23	20.3	231.01	4	230.50	230.00	16.3	29,012	0.06%
2019/05/22	2	237.75	3	238.33	238.00	-1	28,597	0.00%
2019/05/21	17	233.77	0	0.00	234.00	17	28,528	0.06%
2019/05/20	6.3	238.55	3	241.67	238.00	3.3	27,471	0.01%
2019/05/17	5.3	244.32	6	248.17	241.50	-0.7	27,101	0.00%
2019/05/16	3	247.67	0	248.50	247.00	3	26,831	0.01%
2019/05/15	32.2	249.50	2	251.00	249.00	30.2	26,730	0.11%
2019/05/14	5.3	247.58	23	250.67	248.50	-17.7	26,593	-0.07%
2019/05/13	7.2	252.21	2	250.50	250.50	5.2	26,332	0.02%
2019/05/10	5	256.50	2	257.00	256.00	3	27,166	0.01%
2019/05/09	3	256.67	1.7	257.21	256.50	1.3	27,602	0.00%
2019/05/08	1	261.00	0.2	261.00	260.00	0.8	27,727	0.00%
2019/05/07	8.2	261.40	11	262.05	262.50	-2.8	27,735	-0.01%
2019/05/06	3.2	258.75	1	259.00	259.00	2.2	28,085	0.01%
2019/05/03	0.2	264.00	2.1	262.06	265.00	-1.9	27,979	-0.01%
2019/04/30	0.7	259.00	1	260.00	259.00	-0.3	27,790	0.00%
2019/04/29	1.3	260.65	0	0.00	259.50	1.3	27,717	0.00%
2019/04/26	11.1	259.69	3.7	260.90	260.00	7.3	28,026	0.03%
2019/04/25	1.2	267.92	10	267.50	267.50	-8.8	27,587	-0.03%
2019/04/24	1	268.50	1	269.00	269.00	0	27,530	0.00%
2019/04/23	2	268.00	6.2	267.40	268.00	-4.2	27,738	-0.02%
2019/04/22	1	267.00	2.2	265.91	266.00	-1.2	27,610	0.00%
2019/04/19	2.1	267.89	7	268.71	264.50	-5	27,662	-0.02%
2019/04/18	2	264.49	7	264.43	264.50	-5	27,265	-0.02%
2019/04/17	2	261.00	14	261.43	261.50	-12	27,403	-0.04%
2019/04/16	1	257.00	17	255.50	257.00	-16	27,151	-0.06%
2019/04/15	1	255.50	0	0.00	255.50	1	27,414	0.00%
2019/04/12	0	0.00	1	252.50	252.00	-1	28,226	0.00%
2019/04/11	2	253.00	2	253.50	252.00	0	28,568	0.00%
2019/04/10	0.1	253.00	2	252.75	254.00	-1.9	28,702	-0.01%
2019/04/09	0	0.00	8	253.25	254.00	-8	28,762	-0.03%
2019/04/08	0	252.00	16	251.84	253.00	-16	28,748	-0.06%
2019/04/03	0	0.00	1	249.00	246.50	-1	28,270	0.00%
2019/04/02	10	248.80	0	0.00	246.00	10	28,177	0.04%
2019/04/01	11.1	245.95	12	249.67	245.50	-0.9	28,159	0.00%
2019/03/29	0	244.50	0	244.50	245.50	0	27,657	0.00%
2019/03/28	1.1	241.52	0	0.00	242.00	1.1	27,912	0.00%
2019/03/27	0	0.00	1	241.00	241.50	-1	28,265	0.00%
2019/03/26	3	242.50	0	0.00	244.00	3	28,279	0.01%
2019/03/25	3	241.67	1	241.50	241.50	2	28,450	0.01%
2019/03/22	1	248.00	6	247.33	248.50	-5	28,447	-0.02%
2019/03/21	0	0.00	12.1	244.21	245.50	-12.1	28,709	-0.04%
2019/03/20	0	0.00	11	241.14	242.00	-11	28,808	-0.04%
2019/03/19	0	240.00	0	0.00	240.50	0	28,867	0.00%
2019/03/18	0	240.00	14	240.11	241.00	-14	29,082	-0.05%
2019/03/15	1.1	236.64	3	239.00	239.00	-1.9	28,958	-0.01%
2019/03/14	4	235.63	0	0.00	234.50	4	28,816	0.01%
2019/03/13	0	0.00	2	237.00	237.00	-2	29,199	-0.01%
2019/03/12	2.1	236.68	3	234.67	235.50	-0.9	29,571	0.00%
2019/03/11	4	228.50	2	229.75	230.50	2	29,841	0.01%
2019/03/08	8	229.94	0	0.00	230.00	8	30,210	0.03%
2019/03/06	1	233.50	1	233.50	234.00	0	31,226	0.00%
2019/03/05	1	233.00	0	0.00	233.00	1	31,294	0.00%
2019/03/04	2	237.00	0	0.00	235.50	2	31,360	0.01%
2019/02/27	11	238.09	0	0.00	239.00	11	31,209	0.04%
2019/02/26	0.3	239.00	2	239.25	239.50	-1.7	30,872	-0.01%
2019/02/25	3	237.67	2.3	238.00	238.00	0.8	30,829	0.00%
2019/02/22	0	0.00	5	235.10	236.50	-5	31,016	-0.02%
2019/02/21	1.2	236.00	4.1	235.02	236.50	-2.9	31,342	-0.01%
2019/02/20	3	233.00	6	233.08	234.50	-3	31,595	-0.01%
2019/02/19	1	229.50	6	230.00	229.00	-5	31,867	-0.02%
2019/02/18	1	230.00	4	230.00	230.00	-3	31,959	-0.01%
2019/02/15	1	226.51	0	0.00	227.00	1	32,010	0.00%
2019/02/14	1	227.50	0	0.00	227.00	1	32,239	0.00%
2019/02/13	0	0.00	13.2	229.34	229.00	-13.2	32,233	-0.04%
2019/02/12	0	0.00	14	229.64	230.00	-14	32,143	-0.04%
2019/02/11	1	228.00	20	227.93	228.00	-19	32,066	-0.06%
2019/01/30	5	220.60	2	220.50	221.00	3	31,335	0.01%
2019/01/29	10	222.40	2	222.50	222.50	8	31,098	0.03%
2019/01/28	0	0.00	2	229.50	229.00	-2	30,837	-0.01%
2019/01/25	2	226.50	11	226.41	226.00	-9	30,916	-0.03%
2019/01/24	0	0.00	1	221.51	222.50	-1	30,838	0.00%
2019/01/23	4	220.00	0	0.00	220.50	4	31,354	0.01%
2019/01/22	0	0.00	5	223.00	223.00	-5	31,557	-0.02%
2019/01/21	0	0.00	7.5	222.21	221.00	-7.5	31,383	-0.02%
2019/01/18	5	219.10	3	219.17	218.50	2	31,533	0.01%
2019/01/17	2	220.25	9	220.44	220.50	-7	31,964	-0.02%
2019/01/16	7	218.29	5	218.50	217.50	2	32,350	0.01%
2019/01/15	0	0.00	8	219.75	221.00	-8	32,413	-0.02%
2019/01/14	7	217.29	7	218.07	218.50	0	32,253	0.00%
2019/01/11	4	218.88	10	219.80	220.50	-6	32,432	-0.02%
2019/01/10	2	215.50	0	0.00	216.00	2	32,392	0.01%
2019/01/09	2	213.50	12	215.29	215.50	-10	32,755	-0.03%
2019/01/08	3	211.00	1	211.00	211.00	2	32,614	0.01%
2019/01/07	0	0.00	5	212.60	213.00	-5	32,940	-0.02%
2019/01/04	25	208.66	2	208.00	208.00	23	33,136	0.07%
2019/01/03	16	214.91	3	216.18	215.50	13	33,613	0.04%
2019/01/02	6	219.83	0	0.00	219.50	6	33,526	0.02%
2018/12/28	0	0.00	15	224.80	225.50	-15	33,826	-0.04%
2018/12/27	0	0.00	4	222.75	223.00	-4	34,005	-0.01%
2018/12/26	4	217.38	1	218.00	216.50	3	34,253	0.01%
2018/12/25	3	216.00	3	216.33	217.50	0	34,399	0.00%
2018/12/24	2	220.25	0	0.00	220.00	2	34,716	0.01%
2018/12/22	2	220.00	1	221.00	221.50	1	34,704	0.00%
2018/12/21	2	219.00	2	222.75	223.50	0	35,278	0.00%
2018/12/20	3	221.50	1	221.50	221.00	2	35,193	0.01%
2018/12/19	2	222.75	2	225.00	225.50	0	35,022	0.00%
2018/12/18	3	221.33	0	0.00	222.50	3	35,038	0.01%
2018/12/14	2.2	220.91	1	221.00	222.50	1.2	35,295	0.00%
2018/12/13	0	0.00	3	227.17	226.00	-3	35,638	-0.01%
2018/12/12	4.1	226.01	6	225.75	226.50	-1.9	35,669	-0.01%
2018/12/11	2	221.75	2	222.50	222.50	0	35,640	0.00%
2018/12/10	5	218.90	1	219.04	219.00	4	35,815	0.01%
2018/12/07	1	223.00	7	221.36	221.00	-6	36,117	-0.02%
2018/12/06	16	220.25	0	0.00	220.00	16	36,331	0.04%
2018/12/05	5.1	225.80	8	226.19	226.00	-2.9	36,233	-0.01%
2018/12/04	2	233.50	10	233.70	234.00	-8	36,215	-0.02%
2018/12/03	1.1	233.52	23	232.83	235.00	-22	36,196	-0.06%
2018/11/30	8	226.06	2	230.00	225.50	6	36,035	0.02%
2018/11/29	1	229.50	8	230.94	229.00	-7	35,850	-0.02%
2018/11/28	0	0.00	14	224.96	226.50	-14	35,682	-0.04%
2018/11/27	7	221.07	11	222.82	224.00	-4	35,720	-0.01%
2018/11/26	0	0.00	9	222.44	223.00	-9	36,427	-0.02%
2018/11/23	5.6	218.55	0	0.00	218.50	5.6	36,731	0.02%
2018/11/22	3	220.50	2	221.50	219.00	1	37,430	0.00%
2018/11/21	3	216.50	1	215.19	219.00	2	37,676	0.01%
2018/11/20	12.1	218.51	2	220.50	218.00	10.1	37,341	0.03%
2018/11/19	6	222.25	0	0.00	222.00	6	36,906	0.02%
2018/11/16	11	226.18	0	0.00	226.00	11	36,377	0.03%
2018/11/15	1	229.00	4.7	231.00	231.00	-3.7	35,810	-0.01%
2018/11/14	10.1	229.99	10	229.50	228.50	0.1	35,673	0.00%
2018/11/13	3	226.00	5	227.30	227.50	-2	35,623	-0.01%
2018/11/12	1	233.00	9	233.56	231.50	-8	35,349	-0.02%
2018/11/09	3	231.33	0	0.00	231.00	3	35,281	0.01%
2018/11/08	3	237.50	5	236.60	236.50	-2	35,214	-0.01%
2018/11/07	1	235.00	1	234.00	234.00	0	35,094	0.00%
2018/11/06	8	234.13	3	233.83	234.50	5	34,818	0.01%
2018/11/05	0	235.00	4	234.75	235.00	-4	34,578	-0.01%
2018/11/02	2	235.00	2	235.50	236.50	0	34,406	0.00%
2018/11/01	3	235.50	8	235.69	235.50	-5	34,300	-0.01%
2018/10/31	2	229.00	22	229.45	234.00	-20	34,006	-0.06%
2018/10/30	1	223.01	2	224.50	223.00	-1	33,423	0.00%
2018/10/29	1	222.50	5	222.00	222.50	-4	33,362	-0.01%
2018/10/26	4.1	220.39	7.1	220.73	221.00	-3.1	33,434	-0.01%
2018/10/25	36	220.24	62	219.53	219.50	-26	33,290	-0.08%
2018/10/24	17	228.79	14	229.68	229.50	3	32,503	0.01%
2018/10/23	20	232.80	11	230.00	230.00	9	32,145	0.03%
2018/10/22	1	232.00	0	0.00	237.00	1	32,051	0.00%
2018/10/19	0	0.00	5	231.00	236.00	-5	32,078	-0.02%
2018/10/18	0	237.50	1	237.00	236.50	-1	31,964	0.00%
2018/10/17	5	240.90	3	240.83	238.50	2	31,994	0.01%
2018/10/16	2	233.00	7	231.14	237.00	-5	32,157	-0.02%
2018/10/15	11	231.86	1	231.00	230.50	10	33,254	0.03%
2018/10/12	30	231.03	31	233.66	237.00	-1	33,283	0.00%
2018/10/11	35.1	230.00	9	231.06	227.50	26.1	33,261	0.08%
2018/10/09	4	243.39	0	0.00	244.00	4	32,062	0.01%
2018/10/08	19	243.76	2	243.50	243.50	17	31,849	0.05%
2018/10/05	15	249.90	1	249.00	250.00	14	31,508	0.04%
2018/10/04	7	254.43	0	256.00	254.00	7	31,236	0.02%
2018/10/03	1	260.00	0	0.00	260.00	1	30,961	0.00%
2018/10/02	13	258.35	0	0.00	257.50	13	30,877	0.04%
2018/10/01	0	263.00	1	264.00	263.00	-1	30,924	0.00%
2018/09/28	10.1	260.82	4	264.63	262.50	6.1	31,075	0.02%
2018/09/27	1.6	264.06	7	264.50	265.00	-5.4	30,719	-0.02%
2018/09/26	0.3	263.00	0	0.00	263.50	0.3	30,334	0.00%
2018/09/25	5.1	262.51	21	262.90	263.50	-15.9	30,398	-0.05%
2018/09/21	1	259.00	5	261.00	261.50	-4	30,551	-0.01%
2018/09/20	2	258.50	0	0.00	260.00	2	30,582	0.01%
2018/09/19	25.2	257.71	1	258.00	258.00	24.2	30,735	0.08%
2018/09/18	6.2	255.43	0	256.00	254.50	6.2	30,430	0.02%
2018/09/17	7	260.14	1	262.00	258.00	6	30,582	0.02%
2018/09/14	3	258.83	1	258.50	261.00	2	30,987	0.01%
2018/09/13	18	256.67	0	256.50	255.00	18	31,093	0.06%
2018/09/12	1	261.50	2.1	259.51	260.50	-1.1	31,010	0.00%
2018/09/11	26	259.63	5	263.00	260.00	21	31,058	0.07%
2018/09/10	1	264.00	3.7	264.54	264.50	-2.7	31,505	-0.01%
2018/09/07	11	261.18	3	263.00	264.00	8	31,635	0.03%
2018/09/06	13	262.38	1	263.00	261.00	12	31,607	0.04%
2018/09/05	56	263.86	61	260.99	264.00	-5	31,614	-0.02%
2018/09/04	11	256.59	2	257.50	257.50	9	31,370	0.03%
2018/09/03	3	258.49	7	258.00	257.00	-4	31,166	-0.01%
2018/08/31	9	255.94	0	0.00	256.00	9	31,124	0.03%
2018/08/30	5.2	265.19	17	264.29	263.50	-11.8	30,395	-0.04%
2018/08/29	3	255.34	19	255.13	259.00	-16	30,087	-0.05%
2018/08/28	2	249.50	1	249.00	249.50	1	29,601	0.00%
2018/08/27	30	246.00	10.1	245.59	245.00	19.9	29,510	0.07%
2018/08/24	2	245.00	2	244.50	243.50	0	29,809	0.00%
2018/08/23	2	244.00	4	244.00	244.50	-2	31,180	-0.01%
2018/08/22	1	242.00	1	242.00	242.00	0	31,761	0.00%
2018/08/21	0	0.00	4	239.50	241.00	-4	31,896	-0.01%
2018/08/20	0.5	239.50	0	0.00	239.50	0.5	31,991	0.00%
2018/08/17	1	239.50	0.5	240.00	239.50	0.5	31,983	0.00%
2018/08/16	4	238.75	1	240.00	239.00	3	31,902	0.01%
2018/08/15	1.2	239.78	1	240.50	241.50	0.2	32,029	0.00%
2018/08/14	1.1	243.95	0	0.00	243.50	1.1	32,095	0.00%
2018/08/13	12	240.50	2	239.76	240.50	10	32,080	0.03%
2018/08/10	1	245.50	3	245.83	245.00	-2	32,252	-0.01%
2018/08/09	0	0.00	0	246.50	247.00	0	32,450	0.00%
2018/08/08	0	0.00	8	246.94	247.50	-8	32,444	-0.02%
2018/08/07	3	242.17	0.4	242.50	241.50	2.6	32,435	0.01%
2018/08/03	0	0.00	1	245.50	247.00	-1	32,568	0.00%
2018/08/02	3	246.50	3	247.83	244.50	0	32,607	0.00%
2018/08/01	0	247.00	4.4	247.91	248.00	-4.4	32,821	-0.01%
2018/07/31	0	245.00	4.7	244.79	246.00	-4.7	32,997	-0.01%
2018/07/30	2	245.00	7	245.07	245.50	-5	32,923	-0.02%
2018/07/27	0	0.00	11.3	243.06	244.50	-11.3	33,017	-0.03%
2018/07/26	0	0.00	14	240.96	241.00	-14	33,123	-0.04%
2018/07/25	0	0.00	2	240.75	240.50	-2	33,250	-0.01%
2018/07/24	1	239.00	9	240.39	241.00	-8	33,366	-0.02%
2018/07/23	8	240.62	21	241.62	241.00	-13	33,482	-0.04%
2018/07/20	1	236.00	48	234.98	237.50	-47	33,414	-0.14%
2018/07/19	0	0.00	7.2	225.98	224.50	-7.2	32,463	-0.02%
2018/07/18	0	0.00	4.2	223.36	223.00	-4.2	32,412	-0.01%
2018/07/17	1.1	222.00	1	222.00	221.50	0.1	32,829	0.00%
2018/07/16	1	224.00	0	0.00	223.50	1	34,591	0.00%
2018/07/13	0	0.00	14	224.04	224.50	-14	34,853	-0.04%
2018/07/12	0	0.00	10	219.50	220.50	-10	35,054	-0.03%
2018/07/11	4	218.88	16	219.97	220.00	-12	35,369	-0.03%
2018/07/10	0	0.00	53	223.46	222.00	-53	35,343	-0.15%
2018/07/09	0	0.00	27	221.78	221.50	-27	35,335	-0.08%
2018/07/06	3	215.67	9	216.72	217.00	-6	34,988	-0.02%
2018/07/05	0.2	215.00	2	213.75	214.50	-1.8	34,825	-0.01%
2018/07/04	0	0.00	2	216.50	216.00	-2	34,940	-0.01%
2018/07/03	1	214.00	1	214.50	214.50	0	35,262	0.00%
2018/07/02	2	215.75	2	218.00	214.00	0	35,380	0.00%
2018/06/29	3	214.50	2	214.25	216.50	1	35,116	0.00%
2018/06/28	10	211.05	3	212.33	212.00	7	34,561	0.02%
2018/06/27	14	213.71	0	0.00	213.00	14	34,197	0.04%
2018/06/26	21.3	214.78	1	213.00	214.50	20.3	34,118	0.06%
2018/06/25	89.1	218.99	5	219.00	218.00	84.1	33,893	0.25%
2018/06/22	45	227.20	8	227.31	227.50	37	33,591	0.11%
2018/06/21	3	226.17	0	0.00	226.50	3	33,470	0.01%
2018/06/20	2	225.00	2.1	225.09	226.00	-0.1	33,799	0.00%
2018/06/19	19	224.82	2	224.75	225.00	17	33,570	0.05%
2018/06/15	2	224.75	12.1	231.00	231.00	-10.1	33,033	-0.03%
2018/06/14	6.2	227.60	2	227.75	226.50	4.2	32,572	0.01%
2018/06/13	1	228.50	17	230.65	232.00	-16	32,313	-0.05%
2018/06/12	2	225.00	6	226.00	229.00	-4	32,759	-0.01%
2018/06/11	4.2	226.14	21	225.07	226.00	-16.8	32,578	-0.05%
2018/06/08	19	226.74	0	0.00	227.00	19	32,607	0.06%
2018/06/07	7.1	228.73	6	230.83	230.00	1	32,765	0.00%
2018/06/06	5	229.00	3	228.83	230.00	2	32,750	0.01%
2018/06/05	1	229.00	3	228.33	229.00	-2	32,574	-0.01%
2018/06/04	3	228.84	6	228.42	229.00	-3	32,455	-0.01%
2018/06/01	1.1	224.09	1	224.50	224.00	0.1	32,440	0.00%
2018/05/31	27	221.13	2	222.25	224.00	25	32,409	0.08%
2018/05/30	17	221.00	1	221.00	221.00	16	31,255	0.05%
2018/05/29	7	224.50	2	224.00	225.00	5	31,011	0.02%
2018/05/28	2	227.00	1	229.50	227.00	1	31,243	0.00%
2018/05/25	1.1	228.05	0	0.00	228.50	1.1	31,628	0.00%
2018/05/24	1	229.00	0	0.00	229.00	1	31,951	0.00%
2018/05/23	1	229.50	1	231.00	228.50	0	32,176	0.00%
2018/05/22	11	231.32	0	229.50	229.00	11	32,384	0.03%
2018/05/21	1	229.50	1.2	227.77	229.00	-0.2	33,201	0.00%
2018/05/18	7	224.36	2	226.00	223.50	5	33,520	0.01%
2018/05/17	4	229.00	4	229.50	226.50	0	34,144	0.00%
2018/05/16	0.2	230.50	1	229.50	230.50	-0.9	34,198	0.00%
2018/05/15	0	0.00	3	230.17	230.50	-3	35,284	-0.01%
2018/05/14	1.7	233.30	2	233.00	233.00	-0.3	36,592	0.00%
2018/05/11	0.1	233.00	10	233.35	233.00	-9.9	36,958	-0.03%
2018/05/10	3	230.00	2	230.25	229.50	1	36,874	0.00%
2018/05/09	1	230.00	10	230.45	229.50	-9	36,923	-0.02%
2018/05/08	9	227.33	5	226.60	228.00	4	37,064	0.01%
2018/05/07	1	223.53	4	224.38	223.50	-3	37,006	-0.01%
2018/05/04	0.1	223.50	2.1	222.28	223.00	-2	37,110	-0.01%
2018/05/03	4	220.50	1.2	220.20	220.50	2.9	37,294	0.01%
2018/05/02	1.2	224.58	6	225.58	223.00	-4.8	37,478	-0.01%
2018/04/30	3	226.83	1	223.00	227.00	2	37,532	0.01%
2018/04/27	5	222.31	1.2	224.50	223.50	3.9	37,613	0.01%
2018/04/26	19.3	222.74	2	223.25	222.00	17.3	37,760	0.05%
2018/04/25	26	225.00	0	0.00	225.00	26	37,796	0.07%
2018/04/24	3	226.83	3	226.67	227.00	0	37,849	0.00%
2018/04/23	15	226.46	11.2	226.21	226.50	3.8	37,800	0.01%
2018/04/20	70.1	229.70	23	229.43	229.00	47.1	36,980	0.13%
2018/04/19	0.4	244.50	3	242.83	244.50	-2.6	35,299	-0.01%
2018/04/18	15.1	237.85	0	0.00	238.00	15.1	35,126	0.04%
2018/04/17	12.2	238.53	0	0.00	238.00	12.2	34,926	0.04%
2018/04/16	10	242.90	0.2	244.50	243.50	9.8	34,607	0.03%
2018/04/12	8.3	244.19	0	0.00	245.00	8.3	34,627	0.02%
2018/04/11	0	0.00	6	248.00	248.00	-6	34,661	-0.02%
2018/04/10	0.1	247.00	4	248.00	245.50	-3.9	34,785	-0.01%
2018/04/09	4.1	246.49	0	0.00	245.00	4.1	34,854	0.01%
2018/04/03	4	242.75	2	243.00	244.00	2	34,577	0.01%
2018/04/02	1	247.49	0	0.00	246.50	1	34,396	0.00%
2018/03/31	1	247.00	9	247.44	247.50	-8	34,507	-0.02%
2018/03/30	3.1	247.48	1	249.00	246.00	2.1	34,655	0.01%
2018/03/29	10	243.60	0	0.00	244.00	10	34,601	0.03%
2018/03/28	8.1	245.40	0	0.00	245.00	8.1	34,075	0.02%
2018/03/27	4	247.50	7	248.43	251.00	-3	33,899	-0.01%
2018/03/26	11	242.73	5	241.50	243.50	6	33,692	0.02%
2018/03/23	7	245.22	1.4	245.79	245.00	5.6	33,514	0.02%
2018/03/22	1	250.50	0	0.00	251.50	1	33,070	0.00%
2018/03/21	1	251.50	1	252.00	252.50	0	32,862	0.00%
2018/03/20	2	252.50	0.1	253.00	253.00	1.9	33,090	0.01%
2018/03/19	0	0.00	6.3	254.34	255.00	-6.3	33,013	-0.02%
2018/03/16	7	250.21	2	254.50	255.00	5	32,954	0.02%
2018/03/15	0	0.00	0.1	255.00	255.00	-0.1	32,269	0.00%
2018/03/14	3	255.83	1.2	256.08	257.00	1.8	32,291	0.01%
2018/03/13	0	0.00	6	258.17	259.00	-6	32,532	-0.02%
2018/03/12	0	0.00	6.1	254.57	254.00	-6.1	32,664	-0.02%
2018/03/08	1.1	249.50	7	251.21	249.50	-5.9	32,997	-0.02%
2018/03/07	1	247.50	2	248.00	247.00	-1	33,036	0.00%
2018/03/06	0	0.00	16	248.03	250.00	-16	33,170	-0.05%
2018/03/05	2	241.75	3	242.50	241.50	-1	34,461	0.00%
2018/03/02	5	239.60	2	239.75	240.00	3	34,446	0.01%
2018/03/01	4	242.88	1	243.00	243.00	3	34,659	0.01%
2018/02/27	0	0.00	6	248.58	246.00	-6	34,534	-0.02%
2018/02/26	0	0.00	4	246.88	246.50	-4	34,040	-0.01%
2018/02/23	1	245.00	3	243.17	245.00	-2	33,597	-0.01%
2018/02/22	1	240.00	0	0.00	239.50	1	33,593	0.00%
2018/02/21	1	243.00	7	243.21	242.50	-6	33,281	-0.02%
2018/02/12	8.1	236.33	13	236.96	236.50	-4.9	32,361	-0.02%
2018/02/09	25.4	230.53	9.1	231.07	232.50	16.4	32,079	0.05%
2018/02/08	2.2	239.10	13	240.15	238.50	-10.8	31,259	-0.03%
2018/02/07	23	242.98	1	242.00	240.00	22	31,221	0.07%
2018/02/06	55.1	239.56	22	238.52	239.00	33.1	30,169	0.11%
2018/02/05	6	252.00	0	0.00	253.00	6	28,665	0.02%
2018/02/02	0	259.00	0	0.00	259.50	0	28,141	0.00%
2018/02/01	2	259.00	4	260.13	259.50	-2	28,051	-0.01%
2018/01/31	1.2	255.00	3	254.33	255.00	-1.8	27,779	-0.01%
2018/01/30	6	254.08	5	254.10	253.00	1	27,379	0.00%
2018/01/29	4	256.13	3.5	257.22	258.50	0.5	27,115	0.00%
2018/01/26	6.1	254.52	2	255.50	255.00	4.1	26,890	0.02%
2018/01/25	3	258.00	20	260.98	258.00	-17	26,495	-0.06%
2018/01/24	16.3	258.65	2.3	258.00	258.00	14	26,090	0.05%
2018/01/23	16	264.53	9.4	264.57	266.00	6.6	25,771	0.03%
2018/01/22	7	260.29	2.4	257.98	261.50	4.6	25,676	0.02%
2018/01/19	7	253.64	27	253.87	255.50	-20	25,252	-0.08%
2018/01/18	0	0.00	22	247.41	248.50	-22	24,628	-0.09%
2018/01/17	0.1	241.50	8	241.88	242.00	-8	24,080	-0.03%
2018/01/16	1	239.50	1	239.50	240.50	0	23,694	0.00%
2018/01/15	1	238.51	4.2	239.71	240.00	-3.2	23,596	-0.01%
2018/01/12	0.1	237.00	0	0.00	237.00	0.1	23,548	0.00%
2018/01/11	5	234.00	0	0.00	235.00	5	23,580	0.02%
2018/01/10	3.5	237.07	3	240.17	236.50	0.5	23,554	0.00%
2018/01/09	0	0.00	2	241.25	242.00	-2	23,454	-0.01%
2018/01/08	0	240.50	5	241.70	242.00	-5	23,468	-0.02%
2018/01/05	0.1	239.00	11	239.77	240.00	-10.9	23,517	-0.05%
2018/01/04	1.1	238.02	4	239.00	239.50	-3	23,848	-0.01%
2018/01/03	5	236.90	7	237.21	237.00	-2	24,422	-0.01%
2018/01/02	0.1	232.00	9	232.28	232.50	-9	24,194	-0.04%