台積電 (2330)-永豐金-桃園券商分點個股進出

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－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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	6.6	777.51	9.8	783.58	780.00	-3.2	42,528	-0.01%
2024/05/02	52.4	779.35	8.9	779.45	772.00	43.5	42,896	0.10%
2024/04/30	2.7	799.00	22.2	800.36	790.00	-19.5	42,664	-0.05%
2024/04/29	3.4	790.88	12.7	792.14	795.00	-9.3	42,697	-0.02%
2024/04/26	8.3	784.52	29.6	785.92	782.00	-21.3	43,335	-0.05%
2024/04/25	72.7	768.25	4.2	768.89	766.00	68.6	45,474	0.15%
2024/04/24	14.3	780.99	87.8	778.29	783.00	-73.5	45,451	-0.16%
2024/04/23	14.5	756.93	20.8	755.95	754.00	-6.4	45,504	-0.01%
2024/04/22	51.7	747.44	35.6	748.61	742.00	16.1	45,451	0.04%
2024/04/19	193.6	757.63	27.7	754.03	750.00	165.8	45,029	0.37%	大買/鉅額交易
2024/04/18	13.3	796.76	23.5	804.42	804.00	-10.2	43,123	-0.02%
2024/04/17	42.1	801.73	65.7	799.79	804.00	-23.7	42,797	-0.06%
2024/04/16	212.7	788.43	60.6	797.05	788.00	152.1	42,440	0.36%	大買/鉅額交易
2024/04/15	20.2	807.05	13.1	807.55	806.00	7.1	41,990	0.02%
2024/04/12	5.7	819.84	22.8	820.57	818.00	-17.1	41,638	-0.04%
2024/04/11	6.9	815.11	16.4	818.21	820.00	-9.5	41,415	-0.02%
2024/04/10	15.9	813.00	9.9	815.76	815.00	6.1	41,251	0.01%
2024/04/09	10.3	811.85	76.8	810.13	819.00	-66.5	41,412	-0.16%
2024/04/08	3.4	785.68	31.5	788.73	783.00	-28.1	40,900	-0.07%
2024/04/03	8.2	780.83	22.3	782.51	780.00	-14.2	40,670	-0.03%
2024/04/02	20.3	785.35	36.9	788.54	790.00	-16.6	40,580	-0.04%
2024/04/01	26.4	771.99	0.4	778.80	770.00	26	40,503	0.06%
2024/03/29	1.3	773.59	11.5	775.65	779.00	-10.2	40,421	-0.03%
2024/03/28	15.5	770.82	0	775.00	769.00	15.5	40,274	0.04%
2024/03/27	4.4	781.00	5.1	782.95	779.00	-0.7	40,132	0.00%
2024/03/26	18.6	781.99	30.8	786.25	782.00	-12.2	40,235	-0.03%
2024/03/25	37.8	782.45	5.7	782.30	780.00	32.1	40,186	0.08%
2024/03/22	7	779.65	5	782.87	785.00	2	40,326	0.00%
2024/03/21	5.2	780.20	45.5	777.15	784.00	-40.2	40,250	-0.10%
2024/03/20	27.8	757.18	7.1	758.24	758.00	20.6	40,390	0.05%
2024/03/19	9.1	761.07	1.8	761.39	762.00	7.3	40,358	0.02%
2024/03/18	9	758.81	11.7	758.24	764.00	-2.7	40,239	-0.01%
2024/03/15	48.7	767.25	5.1	766.65	753.00	43.6	40,003	0.11%
2024/03/14	48.5	780.45	7.6	775.91	784.00	41	39,238	0.10%
2024/03/13	2.3	779.33	10.8	780.99	779.00	-8.5	39,097	-0.02%
2024/03/12	9.2	763.40	6.1	764.17	770.00	3.1	38,832	0.01%
2024/03/11	122.8	768.41	14	766.12	766.00	108.8	38,223	0.28%	大買/鉅額交易
2024/03/08	26.2	786.77	31.5	788.98	784.00	-5.3	37,515	-0.01%
2024/03/07	21.6	762.53	38.5	762.48	760.00	-17	36,513	-0.05%
2024/03/06	4.9	724.55	15.1	732.09	735.00	-10.2	35,786	-0.03%
2024/03/05	17.7	734.36	35.7	734.51	730.00	-18	35,845	-0.05%
2024/03/04	5.3	722.88	132.5	719.24	725.00	-127.3	35,187	-0.36%	大賣/鉅額交易
2024/03/01	12.3	690.92	1.1	690.11	689.00	11.2	34,147	0.03%
2024/02/29	14.8	689.71	6.6	692.81	690.00	8.2	34,066	0.02%
2024/02/27	9.5	693.37	10.2	697.26	698.00	-0.8	33,328	0.00%
2024/02/26	2.1	697.80	12.3	698.57	698.00	-10.2	33,020	-0.03%
2024/02/23	2.9	697.97	23.5	699.98	697.00	-20.6	32,906	-0.06%
2024/02/22	5	689.02	8.4	689.39	692.00	-3.3	32,731	-0.01%
2024/02/21	9.7	680.09	8	679.99	681.00	1.7	32,546	0.01%
2024/02/20	6.5	682.09	10.3	684.25	687.00	-3.7	32,404	-0.01%
2024/02/19	27.8	679.14	4.6	680.20	678.00	23.2	32,373	0.07%
2024/02/16	27.4	690.35	5.1	690.49	683.00	22.3	32,637	0.07%
2024/02/15	26.3	700.38	134.6	699.25	697.00	-108.3	32,260	-0.34%	大賣/鉅額交易
2024/02/05	4.1	643.95	42.9	645.19	646.00	-38.9	31,111	-0.12%
2024/02/02	0.7	631.27	5.2	632.00	635.00	-4.5	30,594	-0.01%
2024/02/01	12.5	622.56	8.6	625.29	628.00	3.9	30,374	0.01%
2024/01/31	23.8	630.45	5.1	629.90	628.00	18.7	29,881	0.06%
2024/01/30	4.6	644.05	6	645.15	642.00	-1.3	29,440	0.00%
2024/01/29	6.1	645.49	8.2	646.49	648.00	-2.1	29,324	-0.01%
2024/01/26	3	645.33	22.3	644.17	644.00	-19.3	29,119	-0.07%
2024/01/25	5.4	637.35	44.9	638.49	642.00	-39.5	28,924	-0.14%
2024/01/24	0.3	627.65	9.7	628.21	627.00	-9.4	28,285	-0.03%
2024/01/23	3.2	623.68	11	625.93	628.00	-7.9	28,269	-0.03%
2024/01/22	8.3	625.98	18	626.45	626.00	-9.7	27,943	-0.03%
2024/01/19	9.5	620.18	168.4	620.18	626.00	-158.9	27,121	-0.59%	大賣/鉅額交易
2024/01/18	1.1	587.14	8.7	587.44	588.00	-7.6	24,908	-0.03%
2024/01/17	6.3	581.13	15.9	582.22	581.00	-9.6	24,732	-0.04%
2024/01/16	3.5	580.15	0	0.00	580.00	3.5	24,272	0.01%
2024/01/15	2.3	587.56	10.3	588.64	586.00	-8	24,197	-0.03%
2024/01/12	2.1	582.61	5.6	585.17	584.00	-3.4	24,611	-0.01%
2024/01/11	1.2	585.94	14.7	586.46	586.00	-13.5	24,717	-0.05%
2024/01/10	2.2	582.97	11.8	584.95	584.00	-9.6	24,757	-0.04%
2024/01/09	4.1	587.45	21.8	586.34	586.00	-17.7	24,846	-0.07%
2024/01/08	0	0.00	20.4	582.28	583.00	-20.4	24,802	-0.08%
2024/01/05	19.6	575.78	4.3	575.82	576.00	15.3	25,025	0.06%
2024/01/04	4.3	578.78	8.4	579.75	580.00	-4.1	25,291	-0.02%
2024/01/03	31.5	580.49	2.2	578.97	578.00	29.3	25,813	0.11%
2024/01/02	8.6	590.07	8.6	592.56	593.00	-0.1	25,450	0.00%
2023/12/29	3.3	592.28	12.8	592.27	593.00	-9.5	25,432	-0.04%
2023/12/28	11.1	590.45	19.2	591.51	593.00	-8	25,597	-0.03%
2023/12/27	8.3	589.49	28.1	589.63	592.00	-19.8	25,414	-0.08%
2023/12/26	1	583.01	20.2	584.84	586.00	-19.2	25,282	-0.08%
2023/12/25	0	0.00	6.9	582.04	581.00	-6.9	25,343	-0.03%
2023/12/22	1.1	580.93	9	580.89	582.00	-7.9	25,464	-0.03%
2023/12/21	17	576.26	6	577.18	577.00	11	25,591	0.04%
2023/12/20	2.3	585.37	5.8	585.06	585.00	-3.5	25,461	-0.01%
2023/12/19	2.2	580.64	16.6	586.33	585.00	-14.4	25,310	-0.06%
2023/12/18	1.5	579.12	9.9	583.64	585.00	-8.4	25,370	-0.03%
2023/12/15	3.6	582.12	14.1	585.04	585.00	-10.5	25,345	-0.04%
2023/12/14	2.4	580.65	23.5	580.61	582.00	-21	24,755	-0.08%
2023/12/13	9.3	577.01	0	577.17	577.00	9.3	24,710	0.04%
2023/12/12	3	577.98	11.3	579.15	578.00	-8.3	25,035	-0.03%
2023/12/11	4.2	572.73	2.4	573.85	574.00	1.8	24,831	0.01%
2023/12/08	2.9	575.52	11.8	574.89	570.00	-8.8	24,645	-0.04%
2023/12/07	20.3	568.13	1.3	568.48	566.00	19	24,353	0.08%
2023/12/06	3.9	570.01	3.1	572.06	570.00	0.8	24,250	0.00%
2023/12/05	17.1	568.49	5.2	569.02	570.00	11.9	24,146	0.05%
2023/12/04	8.9	573.33	2.3	573.99	574.00	6.5	24,120	0.03%
2023/12/01	0.1	577.84	3.7	578.75	579.00	-3.6	23,907	-0.01%
2023/11/30	4.4	571.89	1.3	576.09	577.00	3.1	23,643	0.01%
2023/11/29	6.6	573.44	0.2	577.92	574.00	6.4	23,015	0.03%
2023/11/28	3.7	568.69	4.1	574.00	575.00	-0.4	22,828	0.00%
2023/11/27	20	570.15	6.1	572.64	568.00	13.8	23,063	0.06%
2023/11/24	8.4	575.73	0.3	575.03	575.00	8.1	23,006	0.04%
2023/11/23	5.4	575.34	21.7	577.58	578.00	-16.3	23,014	-0.07%
2023/11/22	52.4	576.17	5.4	577.17	577.00	47	22,923	0.21%
2023/11/21	1.2	584.74	25.7	583.89	585.00	-24.5	22,959	-0.11%
2023/11/20	20.7	576.37	3.4	577.34	577.00	17.3	22,748	0.08%
2023/11/17	3.4	581.19	3.4	582.38	580.00	-0.1	22,725	0.00%
2023/11/16	3.1	579.96	22	581.48	583.00	-18.9	22,602	-0.08%
2023/11/15	4.1	580.38	40.7	580.37	581.00	-36.6	22,408	-0.16%
2023/11/14	1	574.00	18.6	573.61	572.00	-17.6	21,864	-0.08%
2023/11/13	6.2	572.80	42.9	573.88	571.00	-36.6	21,885	-0.17%
2023/11/10	8.1	554.63	25.9	556.66	557.00	-17.8	21,625	-0.08%
2023/11/09	29	551.79	10.4	555.94	557.00	18.6	21,644	0.09%
2023/11/08	3	554.65	24.1	554.53	556.00	-21.1	21,773	-0.10%
2023/11/07	0.1	553.04	28.4	553.88	555.00	-28.3	21,811	-0.13%
2023/11/06	2	550.02	24.5	554.43	550.00	-22.5	21,863	-0.10%
2023/11/03	43.1	546.53	59.9	547.70	549.00	-16.8	21,616	-0.08%
2023/11/02	21.1	535.54	21.1	542.84	547.00	0	21,676	0.00%
2023/11/01	4.5	529.84	0.1	530.20	528.00	4.5	21,426	0.02%
2023/10/31	11.4	528.78	4.1	529.11	529.00	7.2	21,637	0.03%
2023/10/30	17	530.48	4.1	531.32	532.00	12.9	21,635	0.06%
2023/10/27	6.2	533.49	19.5	534.31	533.00	-13.3	21,549	-0.06%
2023/10/26	27.6	532.32	1	535.54	531.00	26.6	21,691	0.12%
2023/10/25	1	547.06	23.2	548.09	544.00	-22.2	21,530	-0.10%
2023/10/24	4.4	543.04	15.2	543.99	544.00	-10.9	21,458	-0.05%
2023/10/23	21.4	546.41	10.1	545.31	544.00	11.2	21,430	0.05%
2023/10/20	27.2	549.55	63	552.93	556.00	-35.8	21,377	-0.17%
2023/10/19	36.4	545.04	9.1	544.12	546.00	27.3	21,032	0.13%
2023/10/18	28.1	541.86	8.3	544.65	540.00	19.7	21,428	0.09%
2023/10/17	0	548.00	45.6	550.35	551.00	-45.6	21,240	-0.21%
2023/10/16	10	545.18	8.9	544.45	545.00	1.1	21,309	0.01%
2023/10/13	0	550.00	22.1	551.70	553.00	-22.1	21,326	-0.10%
2023/10/12	2.2	546.74	25.8	548.78	550.00	-23.6	21,037	-0.11%
2023/10/11	17.1	542.35	34.8	542.31	544.00	-17.7	20,854	-0.08%
2023/10/06	1.4	530.98	5.8	531.68	532.00	-4.4	20,500	-0.02%
2023/10/05	1.6	524.82	11.4	528.28	528.00	-9.8	20,505	-0.05%
2023/10/04	18.4	520.45	2.2	519.71	520.00	16.3	20,386	0.08%
2023/10/03	3.7	529.87	5.7	531.17	529.00	-2.1	20,221	-0.01%
2023/10/02	7.1	531.98	8.6	531.78	533.00	-1.5	20,293	-0.01%
2023/09/28	5.9	522.87	1	525.00	523.00	4.9	20,345	0.02%
2023/09/27	11.9	520.42	0	0.00	522.00	11.9	20,265	0.06%
2023/09/26	20.5	520.84	0	0.00	519.00	20.5	20,271	0.10%
2023/09/25	7.1	525.75	6.5	526.25	525.00	0.6	20,079	0.00%
2023/09/22	35.6	523.14	5.5	523.64	522.00	30	20,171	0.15%
2023/09/21	48.1	528.73	8.1	528.02	527.00	40	19,970	0.20%
2023/09/20	17.4	535.94	1.1	536.10	535.00	16.3	19,742	0.08%
2023/09/19	29.2	539.01	9.3	539.06	538.00	19.9	19,690	0.10%
2023/09/18	56.7	544.13	0.1	548.00	540.00	56.7	19,827	0.29%
2023/09/15	13.5	550.72	11.5	554.18	558.00	2	19,578	0.01%
2023/09/14	1.5	543.98	32.1	547.89	550.00	-30.6	19,139	-0.16%
2023/09/13	6.3	543.90	0	0.00	541.00	6.3	19,092	0.03%
2023/09/12	16.9	539.73	8	542.87	544.00	8.9	19,458	0.05%
2023/09/11	10.4	537.88	0	539.00	536.00	10.4	19,647	0.05%
2023/09/08	18.4	536.86	5	538.00	539.00	13.4	19,796	0.07%
2023/09/07	23.2	544.08	0	0.00	542.00	23.2	20,476	0.11%
2023/09/06	4.9	551.63	11	550.28	550.00	-6.1	20,571	-0.03%
2023/09/05	14	552.08	0	553.00	552.00	14	20,653	0.07%
2023/09/04	0.1	554.50	6.5	552.95	557.00	-6.4	20,834	-0.03%
2023/09/01	2.5	545.22	3.5	549.51	548.00	-1	21,135	0.00%
2023/08/31	10.8	550.55	3	549.00	549.00	7.8	21,244	0.04%
2023/08/30	0.1	556.32	30.3	558.80	555.00	-30.2	20,850	-0.15%
2023/08/29	3.2	549.65	5.1	551.98	552.00	-1.9	21,101	-0.01%
2023/08/28	2.2	550.05	1	549.08	549.00	1.2	21,334	0.01%
2023/08/25	35.2	549.16	3.1	547.11	546.00	32.1	22,536	0.14%
2023/08/24	14.4	559.67	14.2	562.02	564.00	0.3	22,803	0.00%
2023/08/23	3.8	548.67	15.3	548.33	552.00	-11.4	23,325	-0.05%
2023/08/22	2.4	540.56	2.1	541.02	541.00	0.4	24,576	0.00%
2023/08/21	16.1	535.95	1.3	538.03	537.00	14.8	25,396	0.06%
2023/08/18	6.2	540.91	2.1	540.12	539.00	4.2	25,437	0.02%
2023/08/17	4.5	540.54	6.5	543.96	544.00	-2.1	25,471	-0.01%
2023/08/16	17.1	538.96	2	540.49	542.00	15	25,376	0.06%
2023/08/15	9.7	541.92	4	543.25	542.00	5.6	25,440	0.02%
2023/08/14	19.2	539.38	1.6	539.73	541.00	17.6	25,923	0.07%
2023/08/11	9.2	548.70	2.5	550.80	546.00	6.7	26,265	0.03%
2023/08/10	12.4	551.93	6.2	551.87	551.00	6.3	26,324	0.02%
2023/08/09	3.5	551.73	2.6	555.64	554.00	0.9	26,248	0.00%
2023/08/08	13.2	552.99	1	552.00	552.00	12.2	26,315	0.05%
2023/08/07	1.2	559.10	5.1	559.41	558.00	-3.9	26,222	-0.01%
2023/08/04	10.2	554.90	2.2	555.55	554.00	8	26,296	0.03%
2023/08/02	5.2	561.06	2	559.56	561.00	3.1	26,129	0.01%
2023/08/01	4.5	566.27	1.1	566.91	567.00	3.4	25,890	0.01%
2023/07/31	6.1	562.82	0.4	567.54	565.00	5.7	25,744	0.02%
2023/07/28	2.6	567.42	6.2	569.59	567.00	-3.7	25,560	-0.01%
2023/07/27	0.8	568.19	4.7	568.73	569.00	-3.9	25,440	-0.02%
2023/07/26	8.9	565.81	1.1	566.18	566.00	7.9	25,492	0.03%
2023/07/25	1.5	565.60	3.6	566.45	569.00	-2.1	25,684	-0.01%
2023/07/24	7.6	560.29	2.3	560.10	558.00	5.3	25,850	0.02%
2023/07/21	40.8	560.52	5.7	560.59	560.00	35.1	25,950	0.14%
2023/07/20	4.8	580.56	0	583.00	579.00	4.8	25,786	0.02%
2023/07/19	7.4	583.14	2.2	584.76	581.00	5.2	25,816	0.02%
2023/07/18	7.8	582.15	5.2	584.23	581.00	2.5	25,858	0.01%
2023/07/17	3.9	588.16	7.7	588.91	591.00	-3.8	25,796	-0.01%
2023/07/14	14.2	588.44	24.8	589.85	591.00	-10.6	25,918	-0.04%
2023/07/13	13.6	585.19	13.8	587.39	585.00	-0.2	25,786	0.00%
2023/07/12	4.7	573.97	2.1	575.98	578.00	2.6	25,606	0.01%
2023/07/11	0.1	571.15	37.8	573.27	577.00	-37.7	25,648	-0.15%
2023/07/10	2	569.77	0.2	569.01	565.00	1.7	25,775	0.01%
2023/07/07	7.7	565.31	8.2	566.99	565.00	-0.5	25,865	0.00%
2023/07/06	31.1	569.45	1.8	569.22	565.00	29.3	25,930	0.11%
2023/07/05	2.7	581.35	2.1	581.55	582.00	0.7	25,578	0.00%
2023/07/04	5.1	582.71	7.2	583.52	585.00	-2.1	25,472	-0.01%
2023/07/03	3.8	578.29	1.8	577.80	579.00	2	25,609	0.01%
2023/06/30	13.4	569.43	13.7	572.55	576.00	-0.3	25,755	0.00%
2023/06/29	2.4	574.33	1.1	577.78	573.00	1.2	25,697	0.00%
2023/06/28	6.7	573.03	3.3	573.93	574.00	3.3	25,703	0.01%
2023/06/27	5.4	571.38	6.3	573.32	572.00	-0.9	25,687	0.00%
2023/06/26	4.3	575.96	20.7	576.97	574.00	-16.4	25,597	-0.06%
2023/06/21	4	580.47	35.6	582.92	581.00	-31.6	25,510	-0.12%
2023/06/20	2.4	581.86	13.4	582.83	583.00	-11	25,594	-0.04%
2023/06/19	16	583.02	12.5	583.91	583.00	3.5	26,029	0.01%
2023/06/16	0.4	585.71	12.8	587.78	589.00	-12.4	26,095	-0.05%
2023/06/15	2.2	589.05	10.1	590.18	591.00	-7.9	25,657	-0.03%
2023/06/14	4.1	588.71	8	589.64	590.00	-3.9	25,753	-0.02%
2023/06/13	5.5	589.47	72.2	591.42	593.00	-66.7	25,726	-0.26%
2023/06/12	0.4	572.00	24.4	573.33	574.00	-24	25,178	-0.10%
2023/06/09	5.5	561.23	7	564.93	565.00	-1.5	25,079	-0.01%
2023/06/08	7.3	560.92	4.7	562.79	559.00	2.6	25,120	0.01%
2023/06/07	1.4	565.78	14.1	565.98	568.00	-12.8	25,136	-0.05%
2023/06/06	3.1	555.39	3.6	559.84	560.00	-0.5	25,036	0.00%
2023/06/05	7.6	556.16	5.3	556.04	555.00	2.3	25,107	0.01%
2023/06/02	1.4	562.44	18.4	561.66	562.00	-17	25,241	-0.07%
2023/06/01	8.3	551.34	9.2	550.79	551.00	-1	25,103	0.00%
2023/05/31	13.7	556.28	14.9	558.66	558.00	-1.2	25,083	0.00%
2023/05/30	10.4	564.11	21.7	566.48	566.00	-11.3	24,007	-0.05%
2023/05/29	39.2	569.24	35.9	568.42	568.00	3.3	23,997	0.01%
2023/05/26	6.4	565.69	123.3	565.35	566.00	-116.9	23,782	-0.49%	大賣/鉅額交易
2023/05/25	5.1	539.90	71.1	540.84	543.00	-66	22,609	-0.29%
2023/05/24	4.1	525.24	3.2	526.09	525.00	0.9	21,955	0.00%
2023/05/23	8	526.63	20.4	525.30	530.00	-12.4	21,862	-0.06%
2023/05/22	7	531.43	8.7	530.18	531.00	-1.7	21,870	-0.01%
2023/05/19	6	532.66	36.1	531.90	532.00	-30.1	22,050	-0.14%
2023/05/18	10.3	528.49	34.1	530.21	530.00	-23.8	22,015	-0.11%
2023/05/17	2.6	514.34	105.9	513.16	519.00	-103.4	22,326	-0.46%	大賣/鉅額交易
2023/05/16	2.2	502.09	18.6	506.22	505.00	-16.5	22,000	-0.07%
2023/05/15	6.4	496.87	0.1	497.17	495.50	6.3	22,027	0.03%
2023/05/12	3.4	500.73	0.3	502.32	496.00	3.2	22,278	0.01%
2023/05/11	3.4	500.73	0.3	502.32	499.00	3.2	22,285	0.01%
2023/05/10	18	503.29	0.1	506.35	503.00	17.9	22,646	0.08%
2023/05/09	0.4	507.03	26.2	507.91	510.00	-25.9	22,723	-0.11%
2023/05/08	3.2	504.00	11.7	505.90	504.00	-8.5	22,966	-0.04%
2023/05/05	3.5	499.80	7.3	501.24	500.00	-3.8	23,305	-0.02%
2023/05/04	3.2	498.25	5.3	498.96	498.00	-2.1	23,897	-0.01%
2023/05/03	6.4	496.81	5.3	496.08	496.00	1.1	24,239	0.00%
2023/05/02	7.6	499.58	6.5	501.11	501.00	1.1	25,256	0.00%
2023/04/28	19.9	499.16	33.5	501.42	502.00	-13.6	27,073	-0.05%
2023/04/27	27.5	491.70	2	494.01	493.50	25.5	27,121	0.09%
2023/04/26	24.5	492.93	4.8	493.87	491.50	19.7	27,201	0.07%
2023/04/25	32.7	501.25	9.3	500.71	498.00	23.4	27,974	0.08%
2023/04/24	14.3	506.29	3.1	507.39	507.00	11.2	27,708	0.04%
2023/04/21	9.3	513.96	6.1	516.82	511.00	3.2	27,776	0.01%
2023/04/20	4	513.73	3.1	513.37	513.00	1	27,903	0.00%
2023/04/19	44.8	512.72	1.3	512.76	510.00	43.6	28,393	0.15%
2023/04/18	4.5	516.68	1	516.01	515.00	3.5	28,390	0.01%
2023/04/17	5.3	516.56	15.3	517.57	520.00	-10	28,529	-0.04%
2023/04/14	7.2	515.21	88.9	517.59	516.00	-81.7	28,605	-0.29%
2023/04/13	47.3	512.50	7.4	510.99	510.00	39.9	28,552	0.14%
2023/04/12	21.6	520.05	35.3	520.01	520.00	-13.7	28,488	-0.05%
2023/04/11	8.4	524.34	5	525.99	524.00	3.4	28,475	0.01%
2023/04/10	14.4	530.98	13	529.85	529.00	1.4	28,640	0.00%
2023/04/07	2.1	530.97	3.1	532.84	531.00	-1	28,687	0.00%
2023/04/06	14.3	527.53	12	530.00	530.00	2.2	28,691	0.01%
2023/03/31	2.3	536.29	8.7	535.51	533.00	-6.4	28,682	-0.02%
2023/03/30	51	533.20	9.2	534.89	535.00	41.9	28,524	0.15%
2023/03/29	12.1	527.50	10.3	527.84	530.00	1.7	28,807	0.01%
2023/03/28	5.7	525.92	4.7	525.43	525.00	1	29,037	0.00%
2023/03/27	3.2	532.62	11.6	533.69	531.00	-8.4	29,101	-0.03%
2023/03/24	84.1	536.82	5.2	537.53	539.00	78.8	29,626	0.27%
2023/03/23	57.7	533.99	49.7	534.02	538.00	8	29,664	0.03%
2023/03/22	16.6	530.06	94	529.47	533.00	-77.3	29,729	-0.26%
2023/03/21	4.2	513.00	4.3	516.57	517.00	-0.1	29,578	0.00%
2023/03/20	8.2	512.77	0.1	513.80	512.00	8.1	29,623	0.03%
2023/03/17	0.3	515.33	263.2	515.70	518.00	-262.9	29,857	-0.88%	大賣/鉅額交易
2023/03/16	11	505.89	7.3	507.21	505.00	3.8	29,759	0.01%
2023/03/15	22.7	513.54	2.1	514.11	511.00	20.6	30,002	0.07%
2023/03/14	60.9	511.31	1.1	512.82	510.00	59.8	30,291	0.20%
2023/03/13	102.5	513.95	12.8	514.80	516.00	89.7	30,423	0.29%	大買/
2023/03/10	38.4	513.36	1	512.03	513.00	37.4	30,537	0.12%
2023/03/09	37.3	525.07	5.1	524.77	522.00	32.1	30,832	0.10%
2023/03/08	6	519.61	2.8	520.26	521.00	3.2	31,424	0.01%
2023/03/07	7.4	522.24	14.4	522.55	524.00	-7	31,652	-0.02%
2023/03/06	33.1	519.91	7.2	522.14	521.00	25.9	31,886	0.08%
2023/03/03	7.2	518.40	2.4	520.56	516.00	4.7	32,186	0.01%
2023/03/02	9.4	519.83	0.3	520.00	519.00	9.1	32,254	0.03%
2023/03/01	16.3	510.44	10.2	518.13	522.00	6	32,536	0.02%
2023/02/24	27.7	522.56	9	520.28	511.00	18.7	32,498	0.06%
2023/02/23	4.3	515.94	15.6	517.76	518.00	-11.4	32,298	-0.04%
2023/02/22	21	506.97	3.8	507.90	507.00	17.2	32,473	0.05%
2023/02/21	10.9	514.41	2.1	515.00	516.00	8.8	32,815	0.03%
2023/02/20	5.8	514.47	4.7	517.17	517.00	1.1	34,018	0.00%
2023/02/17	28.9	518.67	8.4	519.57	518.00	20.4	35,571	0.06%
2023/02/16	5.3	526.44	29.4	528.83	528.00	-24.1	36,136	-0.07%
2023/02/15	57.8	526.11	12.8	526.83	525.00	45	36,969	0.12%
2023/02/14	1.6	544.32	32.5	544.87	545.00	-30.9	36,474	-0.08%
2023/02/13	42.4	540.70	16.2	540.62	541.00	26.2	36,980	0.07%
2023/02/10	17.4	542.06	19.3	543.29	545.00	-2	37,131	-0.01%
2023/02/09	4.4	537.53	11.7	539.21	540.00	-7.3	37,247	-0.02%
2023/02/08	2.7	536.38	34.4	538.15	540.00	-31.7	37,407	-0.08%
2023/02/07	9.9	524.46	3.5	524.24	523.00	6.4	37,484	0.02%
2023/02/06	23.7	529.07	2.8	529.78	526.00	20.8	37,468	0.06%
2023/02/03	13.9	539.98	38.5	540.17	542.00	-24.5	37,646	-0.07%
2023/02/02	2.7	539.21	56.4	539.39	540.00	-53.7	37,759	-0.14%
2023/02/01	15.1	525.29	33	529.72	530.00	-17.8	37,711	-0.05%
2023/01/31	50.8	531.20	20.7	526.27	522.00	30.1	37,910	0.08%
2023/01/30	67	538.83	156.3	538.90	543.00	-89.4	37,683	-0.24%	大賣/
2023/01/17	10.7	502.80	17.5	501.59	503.00	-6.8	36,883	-0.02%
2023/01/16	3.2	503.97	40.5	504.80	505.00	-37.3	37,198	-0.10%
2023/01/13	15.4	501.37	119	503.09	500.00	-103.7	37,224	-0.28%	大賣/鉅額交易
2023/01/12	6.5	487.32	10.6	486.31	486.50	-4.1	36,813	-0.01%
2023/01/11	3.9	483.84	3.4	483.79	484.50	0.5	37,236	0.00%
2023/01/10	11.1	485.21	81.5	484.88	486.00	-70.4	37,553	-0.19%
2023/01/09	8.2	474.23	46.7	473.82	481.00	-38.5	37,698	-0.10%
2023/01/06	15.1	456.71	11.3	458.11	458.50	3.8	37,829	0.01%
2023/01/05	6.3	457.80	13.1	457.72	458.50	-6.8	38,114	-0.02%
2023/01/04	5.9	452.45	1.3	449.76	449.50	4.6	38,613	0.01%
2023/01/03	11.3	444.94	9.3	450.19	453.00	2	39,888	0.01%
2022/12/30	6.8	452.72	13.3	452.26	448.50	-6.6	40,170	-0.02%
2022/12/29	18.9	444.81	13	444.81	446.00	5.9	40,314	0.01%
2022/12/28	44.4	448.56	3.3	449.15	451.00	41.2	40,705	0.10%
2022/12/27	3.8	460.60	9.1	460.18	457.00	-5.3	40,835	-0.01%
2022/12/26	4.2	455.13	4.4	456.17	456.50	-0.2	41,264	0.00%
2022/12/23	46.8	456.42	12.3	456.43	455.00	34.5	41,920	0.08%
2022/12/22	7.3	467.03	17.9	467.44	468.00	-10.5	42,189	-0.02%
2022/12/21	15.3	459.35	7.1	460.03	459.00	8.2	42,527	0.02%
2022/12/20	31.6	460.81	127.5	456.84	457.50	-95.9	42,340	-0.23%	大賣/
2022/12/19	18.7	466.88	5	466.51	466.50	13.6	42,359	0.03%
2022/12/16	51.4	467.85	29	469.24	471.00	22.3	42,503	0.05%
2022/12/15	25.8	477.20	6.4	479.96	480.50	19.3	42,205	0.05%
2022/12/14	6.5	476.03	33.6	476.55	480.50	-27.1	42,204	-0.06%
2022/12/13	18.9	473.62	3.5	472.89	471.50	15.4	42,024	0.04%
2022/12/12	14.4	475.02	5.1	475.02	475.00	9.3	41,755	0.02%
2022/12/09	3.3	479.22	26.5	480.29	481.50	-23.2	42,057	-0.06%
2022/12/08	33	470.46	10.8	470.47	471.50	22.2	42,010	0.05%
2022/12/07	23	478.12	7.3	479.37	475.00	15.7	41,933	0.04%
2022/12/06	22.1	485.78	7.9	485.85	478.00	14.2	41,599	0.03%
2022/12/05	8.1	493.50	9.4	493.14	489.00	-1.4	41,283	0.00%
2022/12/02	17.7	492.81	4.4	493.50	492.50	13.4	41,276	0.03%
2022/12/01	29.8	500.99	52.7	504.33	498.50	-22.9	41,382	-0.06%
2022/11/30	12.3	484.28	13.2	488.67	490.00	-1	40,964	0.00%
2022/11/29	14.2	476.98	50.5	477.85	487.00	-36.3	40,277	-0.09%
2022/11/28	41.5	484.35	15.3	485.99	480.50	26.2	40,140	0.07%
2022/11/25	7.6	495.85	53.5	496.78	498.00	-45.9	40,144	-0.11%
2022/11/24	6.1	494.57	47.1	494.50	496.00	-41	40,134	-0.10%
2022/11/23	18	493.11	27.9	492.07	492.00	-9.8	40,081	-0.02%
2022/11/22	31.9	485.32	75.8	485.59	491.00	-43.9	39,966	-0.11%
2022/11/21	16	484.11	31.7	484.13	482.00	-15.7	39,560	-0.04%
2022/11/18	28.7	490.06	38	490.07	487.00	-9.3	39,221	-0.02%
2022/11/17	64.5	480.16	73.4	479.79	485.00	-8.9	38,864	-0.02%
2022/11/16	77	486.55	126.1	489.19	487.00	-49.1	38,432	-0.13%	大賣/
2022/11/15	80	474.39	117	471.72	480.00	-37	37,352	-0.10%	大賣/
2022/11/14	82.3	447.22	18.6	445.87	445.00	63.7	35,699	0.18%
2022/11/11	13	437.81	80.8	439.52	441.50	-67.7	34,964	-0.19%
2022/11/10	21.8	409.16	16.1	409.70	407.50	5.7	34,084	0.02%
2022/11/09	60.5	410.41	51.2	411.63	417.00	9.4	33,896	0.03%
2022/11/08	7.8	396.59	24.9	397.85	399.00	-17.1	33,380	-0.05%
2022/11/07	8.9	389.85	51.8	390.08	390.00	-43	33,175	-0.13%
2022/11/04	28.9	380.74	15.5	382.36	382.00	13.4	32,981	0.04%
2022/11/03	50.8	384.83	4.4	384.26	384.00	46.4	32,855	0.14%
2022/11/02	21.1	391.79	25.7	392.37	395.00	-4.6	32,546	-0.01%
2022/11/01	7.4	390.64	17.5	390.09	391.50	-10.1	32,493	-0.03%
2022/10/31	31.6	387.41	51.4	385.67	390.00	-19.8	32,349	-0.06%
2022/10/28	30.2	378.94	16.3	378.19	379.50	13.9	32,143	0.04%
2022/10/27	77.7	385.22	35.8	385.65	385.50	41.9	31,934	0.13%
2022/10/26	42.2	376.30	48	375.24	376.00	-5.8	31,837	-0.02%
2022/10/25	107.5	376.91	48.3	376.29	371.00	59.2	31,259	0.19%	大買/
2022/10/24	49.4	389.79	5	389.51	387.00	44.4	30,471	0.15%
2022/10/21	21.8	392.75	9.2	392.03	389.50	12.6	30,258	0.04%
2022/10/20	39.6	388.98	22.2	390.66	397.50	17.4	29,946	0.06%
2022/10/19	47.1	398.75	2.1	399.50	395.50	45	29,365	0.15%
2022/10/18	7.8	404.82	18.2	404.36	407.00	-10.4	28,847	-0.04%
2022/10/17	27.2	398.89	124.2	398.02	397.00	-97	28,600	-0.34%	大賣/
2022/10/14	20	413.02	54.8	413.75	412.00	-34.8	28,282	-0.12%
2022/10/13	17	398.73	17	400.47	395.00	0	27,964	0.00%
2022/10/12	55.8	398.35	37.9	398.13	397.50	17.9	27,663	0.06%
2022/10/11	109.2	406.75	24.4	406.08	401.50	84.8	27,423	0.31%	大買/
2022/10/07	45.1	440.69	3.5	439.09	438.00	41.6	26,691	0.16%
2022/10/06	25.3	449.69	19.8	449.42	451.00	5.5	26,693	0.02%
2022/10/05	39.6	446.69	22.1	448.41	445.00	17.6	26,921	0.07%
2022/10/04	13.8	428.88	34.3	429.37	429.00	-20.5	26,530	-0.08%
2022/10/03	33	418.57	26.5	418.95	417.00	6.5	26,223	0.02%
2022/09/30	43.3	425.06	16.7	425.05	422.00	26.6	26,254	0.10%
2022/09/29	16	435.92	6.4	437.72	435.00	9.6	26,253	0.04%
2022/09/28	24.9	442.50	23.6	440.49	438.00	1.3	26,244	0.00%
2022/09/27	8.7	448.87	22.4	448.62	448.00	-13.7	26,506	-0.05%
2022/09/26	31.2	445.80	8.1	447.75	446.50	23.1	26,962	0.09%
2022/09/23	14.5	457.88	11.7	456.37	455.00	2.7	27,451	0.01%
2022/09/22	19.1	461.03	20.3	461.09	464.50	-1.2	27,727	0.00%
2022/09/21	22	472.19	2	474.01	471.00	19.9	27,741	0.07%
2022/09/20	15.5	476.01	15.1	476.14	476.50	0.5	27,593	0.00%
2022/09/19	11.9	469.45	11.1	468.28	467.00	0.8	27,894	0.00%
2022/09/16	26.3	470.28	22.1	469.96	472.00	4.3	28,073	0.02%
2022/09/15	23.8	477.97	1.2	478.26	476.50	22.6	28,147	0.08%
2022/09/14	38	480.02	0	0.00	480.00	38	28,278	0.13%
2022/09/13	3.9	492.03	4.3	494.19	493.00	-0.4	28,455	0.00%
2022/09/12	9.8	488.71	9.8	488.31	486.50	0.1	28,749	0.00%
2022/09/08	12.6	473.47	1.2	474.43	475.00	11.4	29,113	0.04%
2022/09/07	44.2	475.49	24.6	475.74	472.50	19.5	29,096	0.07%
2022/09/06	6.5	488.68	2.6	488.82	489.00	3.9	29,112	0.01%
2022/09/05	21.9	486.92	3.1	485.84	486.00	18.9	29,439	0.06%
2022/09/02	31.3	487.05	3.2	485.10	485.00	28.2	29,720	0.09%
2022/09/01	47.1	492.68	19.1	490.68	490.50	28	29,578	0.09%
2022/08/31	5.5	495.56	9.4	498.87	505.00	-3.9	29,198	-0.01%
2022/08/30	22.9	497.57	2	499.75	496.00	20.9	28,856	0.07%
2022/08/29	34.1	497.78	8.3	499.35	498.50	25.8	28,778	0.09%
2022/08/26	2.2	513.88	9.3	513.65	512.00	-7.1	28,629	-0.02%
2022/08/25	4.3	508.03	3.4	507.81	508.00	1	28,769	0.00%
2022/08/24	8.3	503.88	1.2	504.13	503.00	7.1	29,098	0.02%
2022/08/23	24.2	503.90	0.1	505.00	504.00	24.1	30,061	0.08%
2022/08/22	14.3	511.13	0.1	512.20	510.00	14.2	30,315	0.05%
2022/08/19	3.4	520.06	1.4	521.90	519.00	2	30,432	0.01%
2022/08/18	14.5	519.61	1.2	520.16	520.00	13.3	30,670	0.04%
2022/08/17	3.4	524.06	8	524.93	527.00	-4.5	30,742	-0.01%
2022/08/16	7.2	524.16	13.4	524.76	525.00	-6.2	30,586	-0.02%
2022/08/15	7.1	521.70	19.1	521.91	523.00	-12	30,524	-0.04%
2022/08/12	3.6	514.69	14.9	516.10	517.00	-11.3	30,547	-0.04%
2022/08/11	5.6	511.98	27.1	512.44	514.00	-21.5	30,704	-0.07%
2022/08/10	19.6	500.70	6.1	501.01	500.00	13.5	30,818	0.04%
2022/08/09	15.8	507.30	4.7	509.73	510.00	11.1	30,879	0.04%
2022/08/08	8.4	511.46	12.3	512.58	512.00	-3.9	30,879	-0.01%
2022/08/05	0.4	510.49	39.7	513.08	516.00	-39.3	31,041	-0.13%
2022/08/04	5.4	498.70	18.4	500.37	500.00	-13	31,033	-0.04%
2022/08/03	3.5	495.20	10.5	496.38	501.00	-6.9	31,051	-0.02%
2022/08/02	37.3	491.03	31.4	490.55	492.00	5.9	31,285	0.02%
2022/08/01	5.9	503.19	1.1	505.74	504.00	4.8	31,013	0.02%
2022/07/29	2.5	505.00	22.2	508.59	509.00	-19.7	31,151	-0.06%
2022/07/28	5.5	506.45	12.6	505.53	501.00	-7.1	31,006	-0.02%
2022/07/27	18.3	495.34	9.5	496.48	502.00	8.7	30,718	0.03%
2022/07/26	6.7	493.69	16	493.41	495.00	-9.4	30,869	-0.03%
2022/07/25	11.3	500.59	24.3	500.07	499.50	-13	31,179	-0.04%
2022/07/22	11.4	502.17	46.6	502.43	503.00	-35.2	31,681	-0.11%
2022/07/21	9.7	495.88	12.2	497.54	501.00	-2.5	32,190	-0.01%
2022/07/20	21	498.27	19.6	497.58	495.00	1.4	32,415	0.00%
2022/07/19	25.6	489.26	1.4	488.91	491.00	24.2	32,545	0.07%
2022/07/18	36.3	494.85	23.5	492.78	495.50	12.8	32,701	0.04%
2022/07/15	37.8	483.28	47	489.07	492.50	-9.1	32,356	-0.03%
2022/07/14	25.8	470.68	34.2	470.86	475.00	-8.3	31,952	-0.03%
2022/07/13	9.6	469.79	46.9	469.25	470.50	-37.3	31,697	-0.12%
2022/07/12	18.6	453.36	7.2	452.15	449.50	11.3	31,226	0.04%
2022/07/11	10.4	464.38	17.8	465.34	462.00	-7.4	31,311	-0.02%
2022/07/08	19.8	465.39	14.8	465.04	467.00	4.9	31,263	0.02%
2022/07/07	14.2	451.64	63.8	450.85	457.50	-49.6	31,229	-0.16%
2022/07/06	32.7	440.78	12	440.76	435.50	20.7	30,937	0.07%
2022/07/05	22.4	439.79	13.8	440.21	446.00	8.7	30,873	0.03%
2022/07/04	32.1	444.98	26.3	445.00	440.00	5.8	30,506	0.02%
2022/07/01	79.1	462.38	51.8	458.16	453.50	27.2	30,347	0.09%
2022/06/30	61.7	481.21	18.3	482.22	476.00	43.4	29,946	0.14%
2022/06/29	7.5	492.96	6.1	494.18	491.00	1.4	29,671	0.00%
2022/06/28	4.5	497.79	1.4	498.55	497.50	3.1	29,540	0.01%
2022/06/27	18.8	499.60	18.6	501.73	498.50	0.2	29,972	0.00%
2022/06/24	11.3	488.23	5.3	490.37	486.50	5.9	29,589	0.02%
2022/06/23	23.5	488.56	65.8	486.21	485.50	-42.3	29,563	-0.14%
2022/06/22	22.3	496.64	27.8	497.45	494.50	-5.5	29,273	-0.02%
2022/06/21	7.7	502.42	5.7	503.10	505.00	2	29,091	0.01%
2022/06/20	35.7	498.11	10.6	498.16	498.00	25.1	28,969	0.09%
2022/06/17	40.6	501.74	12.1	502.34	501.00	28.5	28,737	0.10%
2022/06/16	12.5	511.68	25.6	510.48	508.00	-13.1	28,369	-0.05%
2022/06/15	23.7	510.05	2.1	510.56	509.00	21.7	28,692	0.08%
2022/06/14	72.9	510.10	9.4	510.65	513.00	63.5	29,113	0.22%
2022/06/13	51.8	516.99	11	516.55	516.00	40.8	29,231	0.14%
2022/06/10	28.3	530.99	5	530.80	530.00	23.3	29,915	0.08%
2022/06/09	3.3	540.49	4.5	538.97	541.00	-1.1	30,121	0.00%
2022/06/08	4.7	540.96	9.4	542.27	544.00	-4.8	30,495	-0.02%
2022/06/07	9.7	535.12	4	534.25	535.00	5.7	30,939	0.02%
2022/06/06	4.4	541.76	14.1	541.65	540.00	-9.7	31,482	-0.03%
2022/06/02	12.5	541.20	17.4	541.61	540.00	-4.9	32,503	-0.02%
2022/06/01	24.9	550.33	13.4	551.77	549.00	11.5	33,586	0.03%
2022/05/31	11.9	543.57	17.7	554.76	560.00	-5.8	34,031	-0.02%
2022/05/30	5.3	539.91	24.4	541.55	547.00	-19.1	33,392	-0.06%
2022/05/27	12.1	526.09	22.3	526.40	530.00	-10.2	33,493	-0.03%
2022/05/26	26.9	517.78	11.2	516.38	514.00	15.7	34,140	0.05%
2022/05/25	2.7	523.26	23.2	526.69	524.00	-20.4	35,151	-0.06%
2022/05/24	7	524.45	1.9	521.97	520.00	5.1	36,006	0.01%
2022/05/23	2.3	531.38	2.2	532.90	528.00	0.1	36,242	0.00%
2022/05/20	4.5	528.18	6.8	529.01	530.00	-2.4	36,525	-0.01%
2022/05/19	11.4	522.21	4.1	522.74	522.00	7.3	36,544	0.02%
2022/05/18	11.6	535.64	9.2	538.68	538.00	2.4	36,409	0.01%
2022/05/17	5.8	529.32	32.5	530.83	530.00	-26.7	36,201	-0.07%
2022/05/16	8	520.44	24.3	520.50	520.00	-16.3	36,213	-0.04%
2022/05/13	19	510.68	6.8	511.20	511.00	12.2	36,226	0.03%
2022/05/12	32.1	512.69	4.1	512.72	505.00	27.9	36,205	0.08%
2022/05/11	10.7	521.62	3.4	520.79	521.00	7.3	36,111	0.02%
2022/05/10	44.6	509.81	19.8	512.10	518.00	24.8	36,236	0.07%
2022/05/09	31.5	521.78	7.2	521.20	520.00	24.3	36,043	0.07%
2022/05/06	17.2	529.02	2	529.99	528.00	15.1	36,311	0.04%
2022/05/05	4.1	541.45	8.2	541.75	542.00	-4.1	36,719	-0.01%
2022/05/04	15.8	532.74	13	535.69	534.00	2.7	36,878	0.01%
2022/05/03	30.7	533.06	13.3	537.76	531.00	17.4	37,474	0.05%
2022/04/29	22.9	538.11	11.7	540.37	538.00	11.1	37,822	0.03%
2022/04/28	25.6	528.17	51.6	525.28	531.00	-26	38,037	-0.07%
2022/04/27	109.3	529.70	8.8	529.88	526.00	100.5	38,056	0.26%	大買/
2022/04/26	36.9	546.21	3.6	547.53	546.00	33.3	37,799	0.09%
2022/04/25	61.2	548.31	20.5	547.69	547.00	40.7	37,929	0.11%
2022/04/22	24.2	558.25	6.2	558.04	558.00	18	38,201	0.05%
2022/04/21	5.8	567.01	1.4	566.34	565.00	4.4	39,298	0.01%
2022/04/20	11.5	566.54	4.5	564.40	570.00	7	39,626	0.02%
2022/04/19	7.6	564.94	2.2	566.48	565.00	5.3	39,813	0.01%
2022/04/18	9.4	561.30	11.3	559.09	561.00	-1.9	40,089	0.00%
2022/04/15	34.5	562.93	3.7	563.01	562.00	30.8	40,464	0.08%
2022/04/14	16.2	574.78	8.4	575.18	573.00	7.9	40,632	0.02%
2022/04/13	9.1	571.28	12.1	573.85	573.00	-3.1	41,201	-0.01%
2022/04/12	26.3	558.01	9.4	557.88	557.00	16.9	41,763	0.04%
2022/04/11	47.5	561.05	10.6	562.70	558.00	36.9	42,575	0.09%
2022/04/08	29.9	567.77	1.1	568.03	567.00	28.8	43,114	0.07%
2022/04/07	67.2	569.93	5.2	569.26	566.00	62	42,975	0.14%
2022/04/06	20.1	578.12	0	580.00	578.00	20	42,670	0.05%
2022/04/01	28.4	585.94	1.4	587.36	589.00	27.1	42,608	0.06%
2022/03/31	4.3	595.66	15.5	596.15	597.00	-11.2	42,383	-0.03%
2022/03/30	25.4	598.91	75.9	599.03	600.00	-50.5	42,190	-0.12%
2022/03/29	4.7	586.97	7.5	587.53	589.00	-2.8	41,780	-0.01%
2022/03/28	29.5	583.09	3.2	584.35	584.00	26.3	41,696	0.06%
2022/03/25	7	596.22	34.4	596.98	598.00	-27.4	41,541	-0.07%
2022/03/24	5.1	588.34	9.2	589.33	591.00	-4.1	41,462	-0.01%
2022/03/23	13.1	588.43	33.3	589.05	590.00	-20.2	41,530	-0.05%
2022/03/22	9.7	581.01	1.3	582.05	583.00	8.4	41,462	0.02%
2022/03/21	8.1	586.64	15.9	586.56	586.00	-7.8	41,489	-0.02%
2022/03/18	6.2	579.48	6.5	580.68	581.00	-0.3	41,509	0.00%
2022/03/17	9.8	580.88	54.5	578.71	582.00	-44.7	41,034	-0.11%
2022/03/16	51.1	558.15	17.7	559.27	558.00	33.4	40,193	0.08%
2022/03/15	136.9	559.44	25.7	559.29	558.00	111.3	39,654	0.28%	大買/鉅額交易
2022/03/14	37.6	574.07	8.1	575.52	572.00	29.5	38,771	0.08%
2022/03/11	56	576.38	8.1	575.28	575.00	47.9	38,519	0.12%
2022/03/10	37.5	586.46	28.3	586.69	587.00	9.3	38,267	0.02%
2022/03/09	51.2	569.69	11.5	570.37	568.00	39.7	37,892	0.10%
2022/03/08	96.4	565.50	67.6	564.90	563.00	28.8	37,776	0.08%
2022/03/07	139.4	577.72	27.9	577.10	576.00	111.5	36,818	0.30%	大買/鉅額交易
2022/03/04	98.5	595.13	30.2	594.07	595.00	68.3	36,413	0.19%
2022/03/03	34.2	603.08	1.2	602.21	602.00	32.9	35,872	0.09%
2022/03/02	23.2	602.31	4.5	602.10	601.00	18.7	35,752	0.05%
2022/03/01	47.6	604.78	7.4	607.70	604.00	40.2	35,275	0.11%
2022/02/25	92.1	604.82	21	604.86	604.00	71.1	34,503	0.21%
2022/02/24	111	611.60	17.1	613.02	604.00	94	33,345	0.28%	大買/
2022/02/23	23.1	625.09	4.1	625.03	625.00	19	32,459	0.06%
2022/02/22	32.8	626.80	2.3	628.50	627.00	30.5	32,519	0.09%
2022/02/21	22.3	633.31	11.3	632.56	632.00	11.1	32,286	0.03%
2022/02/18	21.6	637.92	3.1	637.69	637.00	18.6	32,218	0.06%
2022/02/17	4.6	643.36	6.1	644.34	645.00	-1.5	32,220	0.00%
2022/02/16	9.8	643.08	6.6	644.45	646.00	3.2	32,177	0.01%
2022/02/15	11.4	634.79	2.1	635.19	633.00	9.3	32,021	0.03%
2022/02/14	22.9	637.43	8.5	637.80	637.00	14.3	31,963	0.04%
2022/02/11	6.5	647.45	12	645.78	650.00	-5.5	31,766	-0.02%
2022/02/10	16.8	643.06	23	643.03	649.00	-6.2	31,980	-0.02%
2022/02/09	10	633.21	5.3	632.81	633.00	4.7	31,733	0.01%
2022/02/08	17.2	634.28	2.1	628.30	628.00	15.2	31,787	0.05%
2022/02/07	9.7	635.45	17	634.98	635.00	-7.3	31,425	-0.02%
2022/01/26	17.4	637.00	5	638.01	636.00	12.4	30,649	0.04%
2022/01/25	20.1	641.59	15.1	640.49	641.00	5.1	30,403	0.02%
2022/01/24	10.4	644.75	10.3	646.56	653.00	0	29,800	0.00%
2022/01/21	42.9	641.41	8.6	641.95	641.00	34.4	29,444	0.12%
2022/01/20	26.5	649.60	21.5	649.58	651.00	5	28,894	0.02%
2022/01/19	34.1	654.74	17.1	655.25	654.00	17	28,369	0.06%
2022/01/18	30.2	671.23	15.4	668.33	662.00	14.9	28,030	0.05%
2022/01/17	18	682.31	23.2	683.23	683.00	-5.2	27,585	-0.02%
2022/01/14	28.8	667.90	64.4	669.64	672.00	-35.7	26,825	-0.13%
2022/01/13	8.7	658.40	26.7	658.55	661.00	-18	25,511	-0.07%
2022/01/12	13.7	654.48	18.7	655.20	660.00	-5	25,150	-0.02%
2022/01/11	9.5	645.75	15.5	645.41	651.00	-5.9	24,793	-0.02%
2022/01/10	9.2	638.12	11.2	640.74	643.00	-2	24,559	-0.01%
2022/01/07	16.6	636.16	25.7	637.35	634.00	-9.1	24,807	-0.04%
2022/01/06	16.5	640.66	38.2	640.54	644.00	-21.7	24,402	-0.09%
2022/01/05	40.2	654.20	20.8	654.01	650.00	19.5	23,830	0.08%
2022/01/04	26.3	650.49	71.4	650.88	656.00	-45.1	23,113	-0.19%
2022/01/03	5.8	627.96	51.3	627.79	631.00	-45.6	22,096	-0.21%
2021/12/30	1.9	616.20	12.4	616.82	615.00	-10.5	21,411	-0.05%
2021/12/29	2.1	616.00	10.9	616.99	616.00	-8.8	21,625	-0.04%
2021/12/28	1.8	613.05	34.5	613.88	615.00	-32.7	21,780	-0.15%
2021/12/27	0.9	607.22	25.7	608.13	606.00	-24.8	21,565	-0.11%
2021/12/24	5.2	605.00	6.2	606.31	604.00	-0.9	21,905	0.00%
2021/12/23	4.1	604.95	15.7	605.48	606.00	-11.6	22,229	-0.05%
2021/12/22	3.1	599.03	0.6	599.83	600.00	2.5	22,772	0.01%
2021/12/21	5.2	597.27	3.8	597.34	597.00	1.4	22,887	0.01%
2021/12/20	7.6	599.00	0.6	600.05	598.00	7	22,928	0.03%
2021/12/17	0.1	601.87	2	601.02	607.00	-2	22,850	-0.01%
2021/12/16	1.1	602.00	7.2	603.98	605.00	-6.1	22,810	-0.03%
2021/12/15	10.6	598.16	2.1	600.00	600.00	8.5	23,123	0.04%
2021/12/14	15.2	598.00	1.1	599.10	599.00	14.1	23,438	0.06%
2021/12/13	1.5	606.56	3.1	606.65	601.00	-1.6	23,437	-0.01%
2021/12/10	2.5	604.47	0.6	604.02	605.00	1.8	23,532	0.01%
2021/12/09	0.4	603.46	2	606.47	608.00	-1.7	23,598	-0.01%
2021/12/08	6.6	607.48	3.2	610.74	602.00	3.3	23,667	0.01%
2021/12/07	5.7	600.59	4.9	604.15	607.00	0.8	23,591	0.00%
2021/12/06	9.3	601.40	2.1	606.42	600.00	7.2	23,593	0.03%
2021/12/03	7	607.77	8	609.54	608.00	-1	23,830	0.00%
2021/12/02	3.8	612.32	59.2	612.29	615.00	-55.5	23,887	-0.23%
2021/12/01	1.4	595.98	18.9	598.74	600.00	-17.5	24,062	-0.07%
2021/11/30	15.2	594.49	1.2	599.74	596.00	14	24,563	0.06%
2021/11/29	17.6	594.63	1.6	596.11	593.00	16.1	23,931	0.07%
2021/11/26	27.2	596.17	2.2	594.20	596.00	25	24,042	0.10%
2021/11/25	10.1	602.44	3.1	603.39	603.00	7	24,477	0.03%
2021/11/24	17	605.28	5.5	605.30	603.00	11.5	24,888	0.05%
2021/11/23	5.6	612.45	8.1	612.75	612.00	-2.5	24,999	-0.01%
2021/11/22	4.1	616.23	10.3	616.11	615.00	-6.2	25,405	-0.02%
2021/11/19	12.2	619.64	19.3	618.53	618.00	-7.1	25,525	-0.03%
2021/11/18	6.3	610.79	11.1	611.13	613.00	-4.8	25,347	-0.02%
2021/11/17	3.3	610.86	4.3	611.85	610.00	-1	25,574	0.00%
2021/11/16	2.3	610.00	14.6	609.57	610.00	-12.3	26,005	-0.05%
2021/11/15	2.2	608.45	5.8	608.86	608.00	-3.6	26,303	-0.01%
2021/11/12	8.4	604.57	11.2	608.75	604.00	-2.8	26,772	-0.01%
2021/11/11	12.9	602.62	10.3	604.86	606.00	2.7	27,033	0.01%
2021/11/10	1.4	609.70	9	610.30	612.00	-7.7	27,047	-0.03%
2021/11/09	8.3	615.03	47.7	612.91	611.00	-39.4	27,155	-0.15%
2021/11/08	7	599.71	13.1	600.46	602.00	-6.1	26,754	-0.02%
2021/11/05	3.6	595.97	36.1	598.48	600.00	-32.4	26,758	-0.12%
2021/11/04	8.4	587.44	2.3	589.43	587.00	6.1	26,490	0.02%
2021/11/03	2.7	593.43	6.1	594.62	592.00	-3.4	26,481	-0.01%
2021/11/02	2.5	592.19	6.7	591.92	592.00	-4.2	26,538	-0.02%
2021/11/01	4.4	590.28	10.4	590.90	590.00	-6	26,537	-0.02%
2021/10/29	24.4	590.80	3.5	590.16	590.00	20.9	26,607	0.08%
2021/10/28	6.1	593.74	0	0.00	595.00	6.1	26,557	0.02%
2021/10/27	0.3	595.63	3.5	595.16	599.00	-3.2	26,672	-0.01%
2021/10/26	3.1	599.19	9.6	597.37	599.00	-6.4	26,739	-0.02%
2021/10/25	5.4	592.53	2.1	592.98	593.00	3.4	26,792	0.01%
2021/10/22	3	597.98	7.7	599.55	600.00	-4.7	27,115	-0.02%
2021/10/21	0.2	597.86	15.3	600.13	596.00	-15.1	27,178	-0.06%
2021/10/20	2.2	599.47	4.8	601.69	598.00	-2.6	27,268	-0.01%
2021/10/19	9.1	597.91	25.6	599.56	600.00	-16.5	27,250	-0.06%
2021/10/18	14.5	599.67	7.2	599.19	590.00	7.3	27,394	0.03%
2021/10/15	4.9	597.55	102.3	596.39	600.00	-97.4	27,505	-0.35%	大賣/
2021/10/14	3.8	574.51	2.2	575.03	573.00	1.6	26,875	0.01%
2021/10/13	9.5	571.40	14.4	571.22	571.00	-4.9	27,320	-0.02%
2021/10/12	38.7	567.94	26.5	571.79	575.00	12.2	27,970	0.04%
2021/10/08	7.6	578.55	34.1	579.46	575.00	-26.5	27,894	-0.09%
2021/10/07	20.6	577.39	11.2	579.24	580.00	9.3	28,229	0.03%
2021/10/06	21.7	568.35	5.2	570.58	571.00	16.5	28,639	0.06%
2021/10/05	38.1	563.86	14.2	568.02	572.00	23.9	28,619	0.08%
2021/10/04	10.8	572.83	6.1	570.84	572.00	4.8	28,539	0.02%
2021/10/01	36.7	572.45	13.5	573.60	574.00	23.1	28,542	0.08%
2021/09/30	18.2	578.60	12.3	580.48	580.00	6	28,214	0.02%
2021/09/29	89.8	579.65	70	580.38	580.00	19.8	27,922	0.07%
2021/09/28	10.3	594.03	23	594.04	594.00	-12.7	27,582	-0.05%
2021/09/27	2.4	595.70	14.1	601.03	602.00	-11.7	27,608	-0.04%
2021/09/24	13.1	592.35	19.3	595.91	598.00	-6.2	27,588	-0.02%
2021/09/23	9.2	589.72	30.2	590.44	588.00	-21.1	27,724	-0.08%
2021/09/22	44.6	586.48	3.1	586.42	586.00	41.5	27,840	0.15%
2021/09/17	9.9	599.78	41.4	607.02	600.00	-31.5	27,413	-0.11%
2021/09/16	32.5	601.33	11.5	600.07	600.00	21	27,048	0.08%
2021/09/15	12.6	609.51	3.1	609.68	607.00	9.5	26,949	0.04%
2021/09/14	8.8	615.17	4.3	613.11	613.00	4.6	27,131	0.02%
2021/09/13	8.8	615.86	1.1	614.93	615.00	7.7	27,354	0.03%
2021/09/10	5.7	616.46	21.4	621.26	622.00	-15.7	27,838	-0.06%
2021/09/09	11.5	612.51	9.2	616.88	619.00	2.3	28,111	0.01%
2021/09/08	46.4	618.83	28	618.18	619.00	18.4	28,180	0.07%
2021/09/07	40.7	626.71	4.2	626.18	623.00	36.5	27,980	0.13%
2021/09/06	23.5	628.21	78	629.32	631.00	-54.5	27,971	-0.19%
2021/09/03	19.3	613.93	68.9	617.31	620.00	-49.6	27,449	-0.18%
2021/09/02	17.7	613.01	15.2	611.67	607.00	2.5	27,066	0.01%
2021/09/01	18.4	610.62	14.8	612.42	613.00	3.6	26,999	0.01%
2021/08/31	33.4	601.02	50.9	606.88	614.00	-17.5	26,721	-0.07%
2021/08/30	12.1	600.08	58.8	602.22	605.00	-46.7	26,128	-0.18%
2021/08/27	17.2	595.43	23.5	597.82	599.00	-6.2	25,782	-0.02%
2021/08/26	26.3	597.17	51.7	594.40	594.00	-25.4	25,682	-0.10%
2021/08/25	13.5	579.06	13.8	580.82	585.00	-0.3	25,316	0.00%
2021/08/24	9.3	572.26	11.3	573.09	572.00	-2.1	25,155	-0.01%
2021/08/23	26.9	567.69	20.1	567.51	566.00	6.8	25,251	0.03%
2021/08/20	20.6	556.89	9.4	558.56	552.00	11.2	25,175	0.04%
2021/08/19	40.8	563.74	6.3	564.28	559.00	34.6	25,451	0.14%
2021/08/18	34.4	570.34	9.2	571.01	574.00	25.2	25,116	0.10%
2021/08/17	7.4	579.08	1	580.00	580.00	6.4	24,938	0.03%
2021/08/16	7.2	580.17	14.1	582.21	584.00	-6.9	24,674	-0.03%
2021/08/13	22.5	579.99	9.1	579.90	581.00	13.4	24,808	0.05%
2021/08/12	7.5	585.20	0.1	586.00	586.00	7.4	24,928	0.03%
2021/08/11	4	586.97	2	586.52	590.00	2	25,152	0.01%
2021/08/10	1.4	592.87	7.1	593.53	591.00	-5.7	25,546	-0.02%
2021/08/09	3	585.99	5.4	590.61	595.00	-2.4	26,196	-0.01%
2021/08/06	4.9	589.94	14.5	592.40	591.00	-9.5	26,530	-0.04%
2021/08/05	1.2	596.63	11.6	595.85	596.00	-10.4	27,414	-0.04%
2021/08/04	4.3	595.43	16	595.57	596.00	-11.7	29,354	-0.04%
2021/08/03	0	589.78	28.2	592.94	594.00	-28.2	30,002	-0.09%
2021/08/02	1.6	582.06	21.5	585.78	590.00	-19.9	29,962	-0.07%
2021/07/30	2.8	580.69	3.3	580.10	580.00	-0.5	30,038	0.00%
2021/07/29	10.7	578.72	4.3	580.93	583.00	6.4	30,233	0.02%
2021/07/28	23	575.08	17.3	574.71	579.00	5.7	30,333	0.02%
2021/07/27	5.4	580.20	16.8	582.45	580.00	-11.4	30,401	-0.04%
2021/07/26	8.6	581.62	28	585.25	580.00	-19.4	30,799	-0.06%
2021/07/23	8.4	584.96	5.6	588.84	585.00	2.8	30,969	0.01%
2021/07/22	0.1	591.68	29	592.31	591.00	-28.9	31,114	-0.09%
2021/07/21	11.1	581.80	21	584.20	585.00	-9.8	31,118	-0.03%
2021/07/20	21.5	581.13	7.5	581.09	581.00	14.1	31,202	0.05%
2021/07/19	54.1	580.75	16.6	582.11	582.00	37.4	31,407	0.12%
2021/07/16	62.4	591.00	6.4	589.88	589.00	55.9	31,294	0.18%
2021/07/15	15.3	610.88	21.3	612.37	614.00	-5.9	30,968	-0.02%
2021/07/14	11.1	612.32	57.6	612.33	613.00	-46.5	31,179	-0.15%
2021/07/13	13.5	604.16	86.9	604.21	607.00	-73.4	30,943	-0.24%
2021/07/12	5.2	592.27	23.7	595.17	593.00	-18.4	30,876	-0.06%
2021/07/09	23.9	582.03	2.9	583.25	584.00	21	30,911	0.07%
2021/07/08	4.6	588.90	4.6	589.31	588.00	0	30,928	0.00%
2021/07/07	2.9	591.48	4.7	591.78	594.00	-1.8	31,008	-0.01%
2021/07/06	4.3	591.53	6.1	591.66	592.00	-1.8	31,101	-0.01%
2021/07/05	4	590.29	10.2	594.01	591.00	-6.2	31,340	-0.02%
2021/07/02	8.5	589.02	0.7	589.77	588.00	7.9	31,258	0.03%
2021/07/01	1.8	593.34	13.9	593.23	593.00	-12.1	31,362	-0.04%
2021/06/30	1.6	596.50	26.5	597.32	595.00	-24.8	31,667	-0.08%
2021/06/29	13.5	593.56	13.3	595.15	595.00	0.2	31,970	0.00%
2021/06/28	6.6	587.21	4.8	587.29	590.00	1.8	32,137	0.01%
2021/06/25	3.3	592.03	5.3	593.37	591.00	-2	32,438	-0.01%
2021/06/24	3.2	592.22	6.2	592.82	590.00	-3	32,754	-0.01%
2021/06/23	6.7	585.69	32	592.19	595.00	-25.3	33,092	-0.08%
2021/06/22	49.5	582.81	8.2	583.27	578.00	41.3	33,647	0.12%
2021/06/21	81.1	586.05	8.5	584.56	583.00	72.5	34,968	0.21%
2021/06/18	16.4	602.88	5.2	603.05	603.00	11.2	34,720	0.03%
2021/06/17	7	600.78	64	605.33	606.00	-57	34,743	-0.16%
2021/06/16	61.8	606.71	10	606.37	605.00	51.8	35,540	0.15%
2021/06/15	30.7	607.22	29.4	607.87	609.00	1.4	35,598	0.00%
2021/06/11	6.1	601.48	17	601.61	602.00	-10.8	35,823	-0.03%
2021/06/10	7.3	594.56	30.5	595.64	599.00	-23.1	36,035	-0.06%
2021/06/09	15.4	584.47	4.3	585.90	586.00	11	36,016	0.03%
2021/06/08	9.1	591.07	2.3	589.33	589.00	6.9	36,234	0.02%
2021/06/07	4.5	590.75	20.1	592.25	592.00	-15.6	36,918	-0.04%
2021/06/04	13.1	591.93	7.1	592.59	595.00	6.1	37,301	0.02%
2021/06/03	5.2	597.21	12.9	598.23	596.00	-7.7	38,183	-0.02%
2021/06/02	19.9	596.36	22.1	596.81	595.00	-2.2	38,551	-0.01%
2021/06/01	8.3	597.23	11.1	596.82	598.00	-2.8	39,517	-0.01%
2021/05/31	6.5	593.81	28.5	595.36	597.00	-22	40,346	-0.05%
2021/05/28	2.4	586.37	50.8	588.22	590.00	-48.3	40,639	-0.12%
2021/05/27	24.3	576.76	8.3	576.01	582.00	16	41,053	0.04%
2021/05/26	4.2	584.94	5.3	584.59	585.00	-1.1	41,879	0.00%
2021/05/25	9.6	579.18	32.5	581.27	583.00	-22.9	42,287	-0.05%
2021/05/24	10.2	568.71	10.3	569.42	568.00	-0.1	42,837	0.00%
2021/05/21	40.3	570.87	23	571.07	573.00	17.2	43,410	0.04%
2021/05/20	10.9	562.94	24.9	563.58	567.00	-14	43,561	-0.03%
2021/05/19	11.5	567.67	6.3	568.85	567.00	5.2	43,903	0.01%
2021/05/18	17.8	563.39	33.3	567.31	572.00	-15.5	44,304	-0.04%
2021/05/17	23	547.12	44.4	547.50	549.00	-21.4	45,369	-0.05%
2021/05/14	21	556.12	24.8	555.67	557.00	-3.8	45,319	-0.01%
2021/05/13	40.7	553.61	22	554.18	547.00	18.8	45,467	0.04%
2021/05/12	77	551.92	107.3	554.44	560.00	-30.3	45,166	-0.07%	大賣/
2021/05/11	68.7	574.32	21.8	573.33	571.00	47	44,280	0.11%
2021/05/10	14.9	591.11	3	592.67	589.00	11.9	44,416	0.03%
2021/05/07	3.4	595.51	16.5	596.57	599.00	-13.1	45,584	-0.03%
2021/05/06	15.1	584.33	11	584.76	587.00	4.1	46,722	0.01%
2021/05/05	25.6	586.16	7.3	586.40	585.00	18.2	47,208	0.04%
2021/05/04	28.6	587.52	24	588.82	591.00	4.6	48,387	0.01%
2021/05/03	53	591.00	10.5	591.14	588.00	42.5	49,264	0.09%
2021/04/29	8.1	602.84	6.4	604.03	600.00	1.8	50,651	0.00%
2021/04/28	10.1	603.96	10.7	602.67	602.00	-0.6	51,603	0.00%
2021/04/27	7	607.66	16	607.43	610.00	-9	52,569	-0.02%
2021/04/26	2	606.65	34.5	605.81	610.00	-32.5	52,974	-0.06%
2021/04/23	4.7	594.62	34.4	598.04	602.00	-29.6	53,221	-0.06%
2021/04/22	20.4	593.12	17.6	593.88	591.00	2.8	54,289	0.01%
2021/04/21	34.9	595.33	7.2	595.46	592.00	27.8	54,977	0.05%
2021/04/20	32.2	598.88	4.3	599.34	602.00	27.9	55,381	0.05%
2021/04/19	10.4	602.92	9.5	603.13	603.00	1	55,639	0.00%
2021/04/16	37.7	606.78	23.2	606.53	610.00	14.5	56,050	0.03%
2021/04/15	12.1	610.88	31.7	617.56	619.00	-19.6	56,233	-0.03%
2021/04/14	12.5	603.17	16.9	605.01	612.00	-4.4	56,528	-0.01%
2021/04/13	7.5	606.41	7.9	608.37	605.00	-0.4	56,911	0.00%
2021/04/12	14.9	607.92	22.6	606.65	605.00	-7.6	57,051	-0.01%
2021/04/09	15.2	612.10	17.8	610.93	610.00	-2.6	57,321	0.00%
2021/04/08	23.2	607.04	15.9	609.59	613.00	7.3	57,365	0.01%
2021/04/07	27.2	611.44	24.5	610.49	610.00	2.6	57,737	0.00%
2021/04/06	14.5	611.29	42.7	612.31	610.00	-28.3	57,660	-0.05%
2021/04/01	9.4	597.81	52	598.59	602.00	-42.6	57,368	-0.07%
2021/03/31	34.3	590.49	17.2	590.81	587.00	17.1	56,856	0.03%
2021/03/30	15.7	596.64	14.9	595.81	597.00	0.8	56,461	0.00%
2021/03/29	15.4	598.65	40.3	598.86	599.00	-24.9	56,211	-0.04%
2021/03/26	32.5	585.37	41.2	587.58	590.00	-8.7	55,953	-0.02%
2021/03/25	60.4	574.02	21.7	575.24	575.00	38.7	55,920	0.07%
2021/03/24	106.1	577.92	25.1	578.73	576.00	81	55,457	0.15%	大買/
2021/03/23	7.7	597.06	10.9	597.72	594.00	-3.2	54,309	-0.01%
2021/03/22	20.9	590.46	8.6	592.46	593.00	12.3	54,686	0.02%
2021/03/19	74.8	593.13	12.2	593.61	591.00	62.6	54,782	0.11%
2021/03/18	5.9	605.63	17.2	605.07	602.00	-11.3	54,107	-0.02%
2021/03/17	21.9	605.47	11	605.00	604.00	10.9	54,378	0.02%
2021/03/16	8.3	609.89	29.6	610.80	613.00	-21.3	54,428	-0.04%
2021/03/15	6.9	610.86	6.8	610.28	611.00	0.2	54,533	0.00%
2021/03/12	17	614.17	31.8	613.31	614.00	-14.8	54,756	-0.03%
2021/03/11	27.1	602.91	44	606.76	609.00	-16.9	54,940	-0.03%
2021/03/10	43.8	597.13	21.6	596.71	597.00	22.2	54,886	0.04%
2021/03/09	55.5	589.17	39.3	589.80	595.00	16.2	54,812	0.03%
2021/03/08	19.6	603.43	16.5	605.85	598.00	3.1	54,509	0.01%
2021/03/05	93.2	594.44	33.8	596.97	601.00	59.4	54,407	0.11%
2021/03/04	86.8	604.61	22.1	605.02	601.00	64.7	55,072	0.12%
2021/03/03	37.8	609.76	20.3	613.54	622.00	17.5	54,495	0.03%
2021/03/02	28.2	616.77	20.9	614.62	609.00	7.3	54,173	0.01%
2021/02/26	147.2	612.49	32.5	613.05	606.00	114.7	53,964	0.21%	大買/鉅額交易
2021/02/25	24.4	631.94	34.3	633.09	635.00	-9.9	52,692	-0.02%
2021/02/24	78.8	629.32	26.8	628.85	625.00	52	52,607	0.10%
2021/02/23	48.1	638.68	18.3	639.58	641.00	29.8	52,044	0.06%
2021/02/22	25.9	655.45	7.2	656.95	650.00	18.7	51,947	0.04%
2021/02/19	37.6	651.31	16.1	651.91	652.00	21.5	52,176	0.04%
2021/02/18	34.7	659.96	22.5	660.91	660.00	12.2	52,545	0.02%
2021/02/17	23.8	664.24	79.9	663.89	663.00	-56.1	53,026	-0.11%
2021/02/05	19	635.60	40.1	636.16	632.00	-21.1	51,751	-0.04%
2021/02/04	22.2	624.50	24.4	627.66	627.00	-2.2	51,532	0.00%
2021/02/03	49.8	636.82	46.6	634.55	630.00	3.2	51,372	0.01%
2021/02/02	41.7	631.42	56.3	633.44	632.00	-14.5	51,141	-0.03%
2021/02/01	35.2	599.66	48.4	600.22	611.00	-13.2	50,489	-0.03%
2021/01/29	68.2	602.08	32	604.76	591.00	36.2	49,869	0.07%
2021/01/28	124.6	601.15	49	602.32	601.00	75.6	48,943	0.15%	大買/
2021/01/27	44.1	618.49	54.5	616.89	615.00	-10.3	47,962	-0.02%
2021/01/26	106.3	626.46	77.9	621.25	617.00	28.4	47,470	0.06%	大買/
2021/01/25	86	634.20	67	633.98	633.00	19	46,362	0.04%
2021/01/22	161.1	656.78	48.4	656.06	649.00	112.7	45,606	0.25%	大買/鉅額交易
2021/01/21	90.7	660.52	63.3	659.81	673.00	27.4	44,212	0.06%
2021/01/20	114.6	641.04	59.6	642.57	647.00	55	43,140	0.13%	大買/
2021/01/19	27.1	621.62	43.3	623.54	627.00	-16.3	42,109	-0.04%
2021/01/18	24.2	602.63	25.5	602.95	607.00	-1.3	41,518	0.00%
2021/01/15	76.2	611.83	84.7	612.51	601.00	-8.6	41,069	-0.02%
2021/01/14	78	592.24	29.5	593.90	592.00	48.5	39,930	0.12%
2021/01/13	33.4	597.71	22.6	599.09	605.00	10.8	39,145	0.03%
2021/01/12	75.1	587.74	45.3	589.54	591.00	29.8	38,521	0.08%
2021/01/11	57.4	577.11	24.5	579.77	584.00	32.9	38,259	0.09%
2021/01/08	58.9	575.51	51.1	575.87	580.00	7.8	38,224	0.02%
2021/01/07	30.1	563.64	32.9	559.76	565.00	-2.8	38,028	-0.01%
2021/01/06	40.7	547.18	43.8	550.71	549.00	-3.1	37,855	-0.01%
2021/01/05	19.1	537.61	7.7	538.79	542.00	11.4	37,732	0.03%
2021/01/04	10.9	534.16	25.3	537.64	536.00	-14.4	38,236	-0.04%
2020/12/31	17.9	526.31	24.3	527.49	530.00	-6.5	38,602	-0.02%
2020/12/30	7.2	519.17	50.9	520.42	525.00	-43.7	38,818	-0.11%
2020/12/29	0.4	514.35	5	514.60	515.00	-4.6	38,642	-0.01%
2020/12/28	5.5	512.87	7.5	514.57	515.00	-2	38,859	-0.01%
2020/12/25	8.3	511.42	2.2	514.00	511.00	6.1	38,996	0.02%
2020/12/24	8.5	509.79	3	510.00	510.00	5.5	39,326	0.01%
2020/12/23	7.5	508.85	10.3	509.93	509.00	-2.8	39,646	-0.01%
2020/12/22	16.6	510.77	10	510.20	509.00	6.6	39,989	0.02%
2020/12/21	7.1	513.14	7.3	514.68	516.00	-0.3	40,943	0.00%
2020/12/18	5.5	508.72	6.3	509.55	510.00	-0.8	41,123	0.00%
2020/12/17	14.3	510.25	28.2	511.16	508.00	-13.9	41,059	-0.03%
2020/12/16	8.7	513.83	14.3	513.13	512.00	-5.7	41,077	-0.01%
2020/12/15	31.7	505.82	24.2	508.64	504.00	7.5	41,083	0.02%
2020/12/14	24.2	509.50	5.1	510.42	508.00	19.1	41,120	0.05%
2020/12/11	50.4	510.17	14.5	511.23	516.00	35.9	41,686	0.09%
2020/12/10	42.1	511.79	16.3	513.51	512.00	25.8	41,575	0.06%
2020/12/09	34.4	521.68	11.4	521.19	520.00	23.1	41,518	0.06%
2020/12/08	20.6	516.65	33.7	520.81	524.00	-13.1	41,368	-0.03%
2020/12/07	16.9	509.52	20.2	509.86	514.00	-3.3	41,273	-0.01%
2020/12/04	4.4	503.69	41.6	501.66	503.00	-37.1	41,210	-0.09%
2020/12/03	22.7	496.85	8.2	497.95	497.00	14.6	40,753	0.04%
2020/12/02	12.5	495.96	28.1	497.93	499.00	-15.6	40,690	-0.04%
2020/12/01	9.7	488.00	17.3	489.06	490.00	-7.6	40,613	-0.02%
2020/11/30	63.6	485.60	4.1	486.77	480.50	59.5	40,578	0.15%
2020/11/27	13.2	488.80	1.2	488.95	489.00	12	39,162	0.03%
2020/11/26	18.3	490.29	9	490.45	489.00	9.3	39,236	0.02%
2020/11/25	23.8	490.20	15.4	492.63	487.00	8.4	40,109	0.02%
2020/11/24	21.9	494.55	14.5	495.60	492.00	7.4	40,365	0.02%
2020/11/23	12.1	496.21	23.1	495.55	496.50	-11.1	40,657	-0.03%
2020/11/20	30.9	487.72	17.4	487.56	488.00	13.5	40,675	0.03%
2020/11/19	61.9	492.72	4.3	494.05	490.00	57.6	40,736	0.14%
2020/11/18	36.2	491.52	37.9	494.14	497.00	-1.8	40,806	0.00%
2020/11/17	67	495.93	38.7	496.75	485.50	28.3	40,662	0.07%
2020/11/16	57.4	476.83	100.1	475.87	484.00	-42.7	40,705	-0.10%
2020/11/13	0.3	459.80	25.3	459.53	462.00	-25	39,864	-0.06%
2020/11/12	11.6	459.75	56.4	461.60	458.00	-44.9	40,040	-0.11%
2020/11/11	11.3	453.69	38.1	452.75	457.00	-26.8	39,939	-0.07%
2020/11/10	26.8	451.60	16.2	450.90	451.00	10.6	39,717	0.03%
2020/11/09	5	455.90	43.4	457.46	458.50	-38.4	39,875	-0.10%
2020/11/06	20.2	453.06	14.5	453.56	452.50	5.7	40,088	0.01%
2020/11/05	22.1	448.94	19.3	449.08	451.00	2.9	40,159	0.01%
2020/11/04	6.3	446.97	29.3	447.92	450.00	-23	40,178	-0.06%
2020/11/03	18.6	440.46	12.3	440.21	441.00	6.2	40,162	0.02%
2020/11/02	23.7	431.42	6.2	430.73	435.50	17.5	40,339	0.04%
2020/10/30	39.6	434.72	6.1	435.09	432.00	33.6	40,567	0.08%
2020/10/29	51.1	436.98	12.5	437.66	437.00	38.6	40,460	0.10%
2020/10/28	25.2	444.70	6	445.00	444.00	19.2	41,043	0.05%
2020/10/27	31.3	447.23	1	447.00	447.00	30.3	41,462	0.07%
2020/10/26	23.6	451.26	1	450.50	450.00	22.6	42,280	0.05%
2020/10/23	12	452.58	1	457.97	452.00	11	43,453	0.03%
2020/10/22	7	452.03	7	451.93	455.00	0	45,906	0.00%
2020/10/21	10	454.05	7	454.14	453.00	3	47,165	0.01%
2020/10/20	22.7	455.43	3	455.83	451.00	19.7	48,141	0.04%
2020/10/19	11	454.51	27	454.51	457.50	-16	48,474	-0.03%
2020/10/16	35	450.84	35	450.00	449.00	0.1	48,628	0.00%
2020/10/15	47.2	453.57	13	453.73	453.00	34.2	48,917	0.07%
2020/10/14	22.1	457.98	16.1	458.63	459.00	5.9	48,833	0.01%
2020/10/13	14.2	460.62	48	459.74	462.00	-33.9	49,248	-0.07%
2020/10/12	10	458.80	55.1	459.31	460.00	-45.1	49,622	-0.09%
2020/10/08	10.1	450.53	64.1	451.52	453.00	-54	49,767	-0.11%
2020/10/07	10.1	439.82	39.2	441.78	443.00	-29.2	49,781	-0.06%
2020/10/06	15.1	439.63	24.2	439.57	439.50	-9.2	49,865	-0.02%
2020/10/05	17.1	433.09	19.1	434.52	432.50	-2.1	50,282	0.00%
2020/09/30	10.1	433.16	20	433.43	433.00	-9.9	50,324	-0.02%
2020/09/29	15.5	431.81	9	430.72	431.00	6.5	50,380	0.01%
2020/09/28	23	428.24	18	429.62	431.50	5	50,826	0.01%
2020/09/25	34.3	423.94	25.2	424.50	424.00	9.2	51,210	0.02%
2020/09/24	83.4	425.47	24	425.23	423.00	59.4	51,452	0.12%
2020/09/23	50.9	434.46	15.3	434.53	433.50	35.6	50,700	0.07%
2020/09/22	39.4	438.10	12.6	438.36	437.00	26.8	50,432	0.05%
2020/09/21	36.4	443.46	30.1	445.45	440.00	6.3	50,647	0.01%
2020/09/18	33.1	445.70	5	445.00	444.00	28.1	50,933	0.06%
2020/09/17	29	451.14	5.1	452.45	448.50	23.9	50,962	0.05%
2020/09/16	7.2	459.04	53.1	458.35	458.00	-45.9	50,951	-0.09%
2020/09/15	14.1	442.87	24.1	444.26	445.00	-10	50,504	-0.02%
2020/09/14	7.6	440.77	26	441.13	441.00	-18.5	50,656	-0.04%
2020/09/11	12	435.13	15.2	435.42	436.50	-3.2	50,490	-0.01%
2020/09/10	7	431.87	21.1	432.64	435.00	-14.1	50,494	-0.03%
2020/09/09	34.3	424.69	9	424.33	427.00	25.3	50,519	0.05%
2020/09/08	8	429.88	22.1	430.30	431.00	-14.1	50,694	-0.03%
2020/09/07	28.5	427.06	6	428.58	426.00	22.5	51,064	0.04%
2020/09/04	39.4	429.28	4	430.00	429.00	35.4	51,367	0.07%
2020/09/03	4	436.13	17	437.65	436.00	-13	51,266	-0.03%
2020/09/02	9.4	432.68	2	436.50	433.00	7.4	51,290	0.01%
2020/09/01	15.4	430.93	20	432.08	435.00	-4.6	51,547	-0.01%
2020/08/31	20.4	431.07	5.1	435.14	426.50	15.4	51,639	0.03%
2020/08/28	35.3	435.73	9	437.28	435.00	26.3	51,059	0.05%
2020/08/27	31.3	448.35	16	449.50	444.00	15.3	51,199	0.03%
2020/08/26	17	438.36	28.2	439.13	442.00	-11.1	50,729	-0.02%
2020/08/25	11.1	433.08	17	434.47	434.50	-5.9	50,673	-0.01%
2020/08/24	17.2	429.07	11.1	430.77	428.00	6.1	51,403	0.01%
2020/08/21	22.2	423.12	41.2	423.79	424.50	-19	51,070	-0.04%
2020/08/20	73.4	415.92	29.1	415.89	415.00	44.3	50,767	0.09%
2020/08/19	18.2	431.11	4	430.75	427.50	14.2	50,082	0.03%
2020/08/18	27.2	435.38	31	436.16	433.00	-3.8	50,005	-0.01%
2020/08/17	4.1	430.80	44.1	432.43	435.00	-40.1	49,980	-0.08%
2020/08/14	11	425.64	5.2	426.60	427.00	5.8	49,928	0.01%
2020/08/13	4.1	425.95	36	427.43	429.00	-31.9	50,082	-0.06%
2020/08/12	62.3	420.92	11	420.32	419.00	51.3	50,197	0.10%
2020/08/11	36.5	432.15	14	432.18	429.00	22.5	50,744	0.04%
2020/08/10	4.4	435.94	13	435.77	435.50	-8.6	50,878	-0.02%
2020/08/07	11.2	431.08	4.6	432.98	433.00	6.6	50,848	0.01%
2020/08/06	16.3	434.65	16	435.00	435.00	0.3	50,674	0.00%
2020/08/05	19.1	428.35	23	428.81	429.00	-4	50,858	-0.01%
2020/08/04	10.2	421.03	23.1	422.13	425.50	-12.9	50,551	-0.03%
2020/08/03	39.6	417.58	18	418.08	416.00	21.6	50,403	0.04%
2020/07/31	43.2	427.63	5	427.80	425.50	38.2	49,593	0.08%
2020/07/30	51.1	433.42	58.2	432.91	434.00	-7.1	49,333	-0.01%
2020/07/29	66.6	425.49	39.1	424.32	422.00	27.5	48,572	0.06%
2020/07/28	102.1	449.04	71.7	447.28	435.00	30.4	48,340	0.06%	大買/
2020/07/27	31.1	421.40	76.3	422.10	424.50	-45.2	46,492	-0.10%
2020/07/24	27.8	388.87	81	390.14	386.00	-53.2	45,576	-0.12%
2020/07/23	20.1	381.04	7.4	381.58	381.50	12.7	44,756	0.03%
2020/07/22	45.7	383.06	22.1	383.44	384.00	23.6	44,645	0.05%
2020/07/21	26.3	381.87	79.5	379.62	383.00	-53.2	44,350	-0.12%
2020/07/20	38.3	366.46	33	366.41	366.00	5.3	43,940	0.01%
2020/07/17	39.4	365.10	51.8	364.97	367.00	-12.4	43,931	-0.03%
2020/07/16	57.1	356.98	27	357.08	357.50	30.1	43,861	0.07%
2020/07/15	77	366.33	29.2	366.31	363.00	47.8	43,415	0.11%
2020/07/14	35.3	357.78	56.2	358.02	363.50	-20.9	44,130	-0.05%
2020/07/13	14.8	351.69	41	352.25	354.50	-26.3	43,900	-0.06%
2020/07/10	14.1	349.46	79.1	349.51	348.50	-65	44,021	-0.15%
2020/07/09	11	345.36	28.2	345.12	345.00	-17.2	43,822	-0.04%
2020/07/08	22.2	340.64	17	341.24	341.00	5.2	43,601	0.01%
2020/07/07	42.4	340.93	72.1	341.64	338.50	-29.7	43,544	-0.07%
2020/07/06	13.4	335.11	67.2	335.57	338.00	-53.8	43,022	-0.13%
2020/07/03	18	328.44	87.1	328.75	329.50	-69.1	42,699	-0.16%
2020/07/02	13	321.00	35	320.54	322.00	-22	42,624	-0.05%
2020/07/01	6.3	316.01	17	316.83	317.50	-10.8	42,988	-0.03%
2020/06/30	19.2	312.18	3	311.83	313.00	16.2	43,237	0.04%
2020/06/29	44.3	312.16	14	311.89	312.00	30.3	43,234	0.07%
2020/06/24	29	318.33	21	317.88	317.50	8	43,110	0.02%
2020/06/23	11	313.77	15.2	315.80	315.00	-4.2	43,353	-0.01%
2020/06/22	24	313.98	7	313.15	312.00	17	43,544	0.04%
2020/06/19	26.1	312.65	4	313.14	314.50	22.1	44,245	0.05%
2020/06/18	22.3	313.48	5.1	313.71	314.50	17.3	44,808	0.04%
2020/06/17	23	315.00	14.1	315.01	315.00	9	45,596	0.02%
2020/06/16	20.3	315.34	27.4	315.78	315.00	-7.1	47,647	-0.01%
2020/06/15	38.2	312.32	13	312.35	309.50	25.2	49,714	0.05%
2020/06/12	40.2	315.26	25.5	315.68	316.00	14.7	50,819	0.03%
2020/06/11	17.2	322.13	30	322.38	320.50	-12.9	52,072	-0.02%
2020/06/10	13	321.46	28.1	321.41	322.50	-15.1	52,966	-0.03%
2020/06/09	18.1	316.29	13	317.08	319.00	5.1	54,797	0.01%
2020/06/08	38	316.70	36	317.06	318.00	2	56,080	0.00%
2020/06/05	17.3	309.56	56	309.91	311.50	-38.7	56,277	-0.07%
2020/06/04	15.3	305.18	45.9	305.49	306.00	-30.6	56,760	-0.05%
2020/06/03	30.3	300.03	53.1	299.83	301.00	-22.7	57,448	-0.04%
2020/06/02	12.1	296.63	12	296.75	296.50	0.1	57,219	0.00%
2020/06/01	6	295.00	23.2	295.44	295.50	-17.2	57,437	-0.03%
2020/05/29	35.2	291.15	6.1	291.38	292.00	29	57,556	0.05%
2020/05/28	1.1	295.00	13.1	297.75	294.00	-12	57,055	-0.02%
2020/05/27	4	296.38	4	296.50	296.50	0	57,910	0.00%
2020/05/26	3	295.67	28	296.30	295.50	-25	58,540	-0.04%
2020/05/25	10.2	290.31	7.1	291.45	292.00	3.1	58,984	0.01%
2020/05/22	30.3	292.03	5	291.90	292.00	25.3	59,140	0.04%
2020/05/21	18	297.06	28.1	297.11	297.50	-10.1	59,165	-0.02%
2020/05/20	6.5	292.19	15	292.60	294.00	-8.5	59,029	-0.01%
2020/05/19	20.5	292.61	8.1	293.19	291.50	12.4	58,934	0.02%
2020/05/18	111.3	291.15	23	290.85	290.00	88.2	58,727	0.15%	大買/
2020/05/15	24.1	297.01	41	297.18	298.00	-16.9	58,342	-0.03%
2020/05/14	41.2	293.36	6	293.75	293.00	35.2	57,899	0.06%
2020/05/13	8.1	294.23	9	296.22	297.00	-0.9	57,612	0.00%
2020/05/12	57.2	296.16	2	296.50	295.00	55.2	57,555	0.10%
2020/05/11	5.6	300.30	11.1	300.42	301.00	-5.5	57,315	-0.01%
2020/05/08	18.1	298.08	10	298.50	297.50	8.1	57,295	0.01%
2020/05/07	10	296.10	10	296.75	297.50	0	57,269	0.00%
2020/05/06	12	294.01	8	295.44	296.00	4	57,288	0.01%
2020/05/05	15.3	296.34	5	296.90	295.50	10.3	57,205	0.02%
2020/05/04	93.4	295.41	8	295.75	295.00	85.4	57,424	0.15%
2020/04/30	11.4	303.82	35.1	304.29	304.50	-23.6	57,096	-0.04%
2020/04/29	11.2	299.82	27.2	299.89	299.00	-15.9	57,168	-0.03%
2020/04/28	16.2	295.87	3	295.17	296.50	13.2	57,474	0.02%
2020/04/27	11.1	297.70	9	297.89	298.00	2.1	58,939	0.00%
2020/04/24	18.1	295.03	5	294.00	294.00	13.1	58,841	0.02%
2020/04/23	21.1	296.34	13	298.77	295.50	8.1	59,274	0.01%
2020/04/22	27.3	291.93	4	292.50	294.00	23.3	59,536	0.04%
2020/04/21	57.2	297.22	15	295.47	295.00	42.1	59,623	0.07%
2020/04/20	22.4	305.07	15	307.00	304.00	7.4	59,103	0.01%
2020/04/17	30.5	304.57	102	304.45	306.50	-71.5	58,925	-0.12%	大賣/
2020/04/16	9.5	286.27	4	285.63	286.50	5.5	57,438	0.01%
2020/04/15	10	286.95	21.1	287.27	287.50	-11.1	57,166	-0.02%
2020/04/14	13.4	284.88	40	284.51	285.00	-26.6	56,872	-0.05%
2020/04/13	14.1	279.36	9	279.67	278.50	5.1	56,906	0.01%
2020/04/10	20.2	279.75	5	280.00	279.50	15.2	57,291	0.03%
2020/04/09	7.1	284.29	8	285.75	283.00	-0.9	57,534	0.00%
2020/04/08	19.1	284.74	29	284.71	285.00	-9.9	57,603	-0.02%
2020/04/07	8.1	281.90	50.1	282.75	283.00	-41.9	57,355	-0.07%
2020/04/06	19.1	273.32	11.2	273.41	275.50	7.8	56,901	0.01%
2020/04/01	16.3	273.59	17	274.65	271.50	-0.7	56,240	0.00%
2020/03/31	13.2	272.64	20.1	272.36	274.00	-6.9	55,690	-0.01%
2020/03/30	39.1	265.16	32	265.83	267.50	7.1	55,081	0.01%
2020/03/27	55.3	280.90	12	280.79	273.00	43.3	54,487	0.08%
2020/03/26	27.1	278.51	58	278.37	280.00	-30.9	53,785	-0.06%
2020/03/25	49.3	278.20	68	278.15	277.00	-18.7	54,341	-0.03%
2020/03/24	52.1	269.71	74	269.66	267.50	-21.9	53,932	-0.04%
2020/03/23	79.1	257.76	26.1	257.94	255.00	53	53,228	0.10%
2020/03/20	53	262.69	52.2	264.73	270.00	0.8	52,635	0.00%
2020/03/19	123.2	246.48	123.2	245.75	248.00	0	50,567	0.00%	大買/大賣/
2020/03/18	116.8	265.15	75	264.37	260.00	41.8	48,859	0.09%	大買/
2020/03/17	95.1	268.82	81	269.17	268.00	14.1	47,783	0.03%
2020/03/16	126.5	283.24	68	279.71	276.50	58.5	46,285	0.13%	大買/
2020/03/13	134.4	278.66	97.7	282.18	290.00	36.7	44,900	0.08%	大買/
2020/03/12	81	293.18	78.1	293.47	294.00	2.9	42,791	0.01%
2020/03/11	46.4	305.94	16	305.19	302.00	30.4	41,198	0.07%
2020/03/10	34.2	303.80	103	302.45	307.00	-68.8	40,739	-0.17%	大賣/
2020/03/09	98	307.46	17	307.79	305.50	81	39,966	0.20%
2020/03/06	24.1	316.35	9	318.94	315.00	15.1	38,915	0.04%
2020/03/05	20	324.62	22.2	324.23	323.00	-2.2	38,459	-0.01%
2020/03/04	12.2	318.30	21.4	320.09	320.50	-9.2	38,344	-0.02%
2020/03/03	14	317.68	47	318.20	317.50	-33	37,946	-0.09%
2020/03/02	71.8	310.79	17.1	311.22	311.00	54.7	37,427	0.15%
2020/02/27	36.5	316.86	7	316.50	316.00	29.5	37,785	0.08%
2020/02/26	33.1	317.48	22	319.34	318.50	11.1	37,092	0.03%
2020/02/25	8.1	320.47	7	320.79	322.00	1.1	36,497	0.00%
2020/02/24	27.7	320.31	2	320.25	320.00	25.7	36,363	0.07%
2020/02/21	14.5	324.34	6	325.08	325.00	8.5	36,043	0.02%
2020/02/20	8.2	328.27	5.3	326.59	325.50	2.9	36,190	0.01%
2020/02/19	13	324.62	12	325.58	326.50	1	36,052	0.00%
2020/02/18	86.3	324.33	11	324.00	322.00	75.3	35,887	0.21%
2020/02/17	18.1	331.36	6.5	331.11	331.50	11.6	35,121	0.03%
2020/02/14	0	336.00	3.3	335.85	335.00	-3.2	35,159	-0.01%
2020/02/13	5	336.50	7	336.93	335.00	-2	35,169	-0.01%
2020/02/12	7	334.36	17	334.97	335.00	-10	35,375	-0.03%
2020/02/11	13	330.58	18.1	331.14	331.50	-5	35,176	-0.01%
2020/02/10	12.1	323.06	3	323.67	327.50	9.1	35,189	0.03%
2020/02/07	12.1	328.09	7	328.86	328.00	5.1	35,047	0.01%
2020/02/06	7	330.29	17.2	330.83	332.50	-10.2	35,103	-0.03%
2020/02/05	20.1	327.58	16	327.10	327.50	4.1	35,363	0.01%
2020/02/04	11.3	320.78	25	323.62	325.00	-13.7	35,255	-0.04%
2020/02/03	41.2	314.47	17.3	314.74	315.00	23.9	35,073	0.07%
2020/01/31	17.7	321.32	19.1	321.95	320.00	-1.4	34,623	0.00%
2020/01/30	73.6	320.33	24.2	322.39	316.50	49.4	34,194	0.14%
2020/01/20	16	333.44	10	333.75	333.00	6	32,441	0.02%
2020/01/17	35.6	333.72	11	333.55	333.00	24.6	32,276	0.08%
2020/01/16	39	333.58	7	335.14	334.50	32	31,895	0.10%
2020/01/15	39.1	340.26	11	340.00	340.00	28.1	31,453	0.09%
2020/01/14	7	345.14	20.3	345.39	346.00	-13.3	31,096	-0.04%
2020/01/13	5.7	340.19	7	340.86	341.50	-1.3	31,170	0.00%
2020/01/10	3.3	338.90	6.1	338.67	339.50	-2.7	31,411	-0.01%
2020/01/09	4	336.26	5.3	335.81	337.50	-1.3	31,631	0.00%
2020/01/08	10	328.75	22	331.75	329.50	-12	31,778	-0.04%
2020/01/07	16.1	329.45	8.3	329.13	329.50	7.8	31,785	0.02%
2020/01/06	19.1	333.16	2	333.00	332.00	17.1	31,715	0.05%
2020/01/03	11	339.55	14	339.93	339.50	-3	31,540	-0.01%
2020/01/02	1	334.50	11	338.50	339.00	-10	31,430	-0.03%
2019/12/31	8.5	331.88	0	0.00	331.00	8.5	31,193	0.03%
2019/12/30	23.2	336.51	5	338.20	334.50	18.2	31,399	0.06%
2019/12/27	1	338.01	1	337.50	338.00	0	31,572	0.00%
2019/12/26	3	333.17	0	0.00	333.00	3	31,782	0.01%
2019/12/25	3	332.51	0.1	334.00	333.00	3	32,786	0.01%
2019/12/24	6	333.33	7	332.79	332.00	-1	33,269	0.00%
2019/12/23	6.1	330.97	6	331.67	334.00	0.1	33,544	0.00%
2019/12/20	36.4	330.66	12.3	330.53	329.00	24	33,452	0.07%
2019/12/19	40.1	337.36	3	338.67	335.00	37.1	32,420	0.11%
2019/12/18	18.3	343.28	2	344.25	344.50	16.3	31,724	0.05%
2019/12/17	13.2	341.42	7	341.71	345.00	6.2	31,795	0.02%
2019/12/16	19.1	336.64	1	336.50	336.00	18.1	31,536	0.06%
2019/12/13	25.7	340.79	8.1	340.05	339.00	17.6	31,772	0.06%
2019/12/12	12.8	332.59	17	329.32	331.50	-4.2	31,264	-0.01%
2019/12/11	2.1	313.37	8	317.06	319.00	-5.9	30,929	-0.02%
2019/12/10	5	313.70	1	313.50	313.50	4	30,843	0.01%
2019/12/09	3.4	315.41	13	315.54	316.00	-9.6	31,103	-0.03%
2019/12/06	8	313.56	12	313.33	313.00	-4	31,204	-0.01%
2019/12/05	3	310.35	6	311.17	312.00	-3	31,196	-0.01%
2019/12/04	13	304.38	1	305.00	306.00	12	31,045	0.04%
2019/12/03	5	305.72	7	306.14	307.00	-2	31,433	-0.01%
2019/12/02	2	308.00	1	307.50	307.50	1	31,397	0.00%
2019/11/29	24	306.73	6	306.92	305.00	18	31,426	0.06%
2019/11/28	5	310.40	6.3	310.42	309.50	-1.3	31,154	0.00%
2019/11/27	1.5	310.67	4.1	310.15	311.00	-2.6	31,422	-0.01%
2019/11/26	4	308.13	7.2	309.62	307.00	-3.2	31,441	-0.01%
2019/11/25	11	308.23	1.1	310.43	307.00	10	30,007	0.03%
2019/11/22	11	309.23	1	308.50	309.00	10	30,519	0.03%
2019/11/21	18	309.09	3	309.04	311.00	15	30,634	0.05%
2019/11/20	4.1	312.77	2	312.75	313.50	2.1	30,402	0.01%
2019/11/19	0.1	315.00	55.1	312.90	315.00	-55	30,394	-0.18%
2019/11/18	5.1	308.72	12	309.50	311.00	-7	30,206	-0.02%
2019/11/15	2.1	306.51	10	305.95	307.00	-8	30,227	-0.03%
2019/11/14	0	0.00	11.1	303.96	303.50	-11.1	30,148	-0.04%
2019/11/13	4	302.38	2.6	303.29	304.00	1.4	30,309	0.00%
2019/11/12	4.3	303.08	1	305.00	305.00	3.3	30,466	0.01%
2019/11/11	30	303.10	6.2	302.16	301.00	23.8	30,761	0.08%
2019/11/08	6.1	306.17	6.1	306.91	305.50	0	30,561	0.00%
2019/11/07	18	308.19	4.1	307.33	309.00	13.9	30,497	0.05%
2019/11/06	12.4	309.11	1.1	308.77	311.00	11.3	30,521	0.04%
2019/11/05	15.1	308.78	5.6	309.25	310.50	9.5	30,643	0.03%
2019/11/04	22.5	305.35	25.4	305.31	307.00	-2.9	31,085	-0.01%
2019/11/01	9	298.17	6	298.58	299.00	3	31,197	0.01%
2019/10/31	13	299.77	18	299.72	298.50	-5	31,595	-0.02%
2019/10/30	2.1	296.67	6	297.67	299.50	-3.9	31,413	-0.01%
2019/10/29	2.1	297.79	14.2	298.04	298.50	-12	31,401	-0.04%
2019/10/28	3	295.00	7	295.00	294.50	-4	31,168	-0.01%
2019/10/25	4.1	294.12	15	294.13	293.50	-10.9	31,126	-0.04%
2019/10/24	6.1	291.61	1	293.50	293.00	5.1	31,088	0.02%
2019/10/23	14	291.54	1	291.50	293.00	13	31,111	0.04%
2019/10/22	5.1	292.53	7.6	293.27	294.00	-2.5	31,029	-0.01%
2019/10/21	18.1	289.81	6	289.50	290.00	12.1	31,083	0.04%
2019/10/18	19.1	292.27	3	293.00	293.00	16.1	31,031	0.05%
2019/10/17	31.2	292.90	15.1	292.68	293.50	16.1	31,275	0.05%
2019/10/16	9.4	294.81	14.6	297.53	296.50	-5.2	30,951	-0.02%
2019/10/15	11.1	294.41	8	293.94	293.50	3.1	30,706	0.01%
2019/10/14	15.3	290.29	13	290.62	290.00	2.3	30,429	0.01%
2019/10/09	29	283.84	7	282.93	282.00	22	30,147	0.07%
2019/10/08	19.1	284.56	38.5	284.71	286.50	-19.4	29,959	-0.06%
2019/10/07	4	277.88	5.1	278.80	278.00	-1.1	29,891	0.00%
2019/10/04	10	276.90	3.1	277.49	276.50	7	29,996	0.02%
2019/10/03	22	275.98	1.2	274.39	276.50	20.9	29,684	0.07%
2019/10/02	11	280.23	5.1	280.38	279.50	5.9	29,616	0.02%
2019/10/01	7.2	277.90	27	277.94	280.00	-19.8	29,510	-0.07%
2019/09/27	7.2	271.64	20	271.88	272.00	-12.8	28,606	-0.04%
2019/09/26	2.1	267.98	7	267.71	268.00	-4.9	28,410	-0.02%
2019/09/25	1.1	262.32	1.5	264.84	266.00	-0.4	28,314	0.00%
2019/09/24	2.1	262.80	3	264.50	265.00	-1	29,068	0.00%
2019/09/23	1	263.00	1.1	263.55	264.00	-0.1	29,096	0.00%
2019/09/20	9	265.11	2	266.50	264.00	7	29,578	0.02%
2019/09/19	11.4	264.82	9.1	265.33	265.00	2.3	29,307	0.01%
2019/09/18	2.3	267.65	21.1	267.88	267.00	-18.7	29,362	-0.06%
2019/09/17	2.1	265.24	13.3	265.49	265.00	-11.2	29,290	-0.04%
2019/09/16	1	262.60	9	265.00	265.50	-8	29,849	-0.03%
2019/09/12	3	262.00	5	263.00	262.50	-2	29,936	-0.01%
2019/09/11	13.1	262.00	5	263.20	263.00	8.1	30,339	0.03%
2019/09/10	10	261.50	12	262.96	261.50	-2	30,212	-0.01%
2019/09/09	7	264.57	9	264.44	265.00	-2	30,573	-0.01%
2019/09/06	5.1	263.49	5.1	264.08	263.50	0	30,818	0.00%
2019/09/05	3.1	261.66	50	262.20	263.00	-46.9	30,945	-0.15%
2019/09/04	1	257.50	5	256.60	257.50	-4	30,627	-0.01%
2019/09/03	12	255.21	7	256.57	254.00	5	30,784	0.02%
2019/09/02	13	257.04	0	0.00	257.50	13	30,944	0.04%
2019/08/30	3.1	256.69	27	257.00	259.00	-24	31,277	-0.08%
2019/08/29	0.1	254.00	12.9	253.00	254.00	-12.9	31,177	-0.04%
2019/08/28	2.1	251.81	10	252.35	252.00	-7.9	31,257	-0.03%
2019/08/27	6	248.92	0	0.00	250.00	6	31,523	0.02%
2019/08/26	52.1	249.20	1	249.00	248.50	51.1	31,453	0.16%
2019/08/23	4.1	253.89	3	254.00	254.00	1.1	31,400	0.00%
2019/08/22	4	256.25	2	257.00	254.00	2	31,606	0.01%
2019/08/21	12	254.46	5	254.50	254.50	7	32,828	0.02%
2019/08/20	2	253.50	15	254.17	254.50	-13	33,082	-0.04%
2019/08/19	1	253.00	7	252.29	252.00	-6	33,349	-0.02%
2019/08/16	7	249.93	4	251.00	250.00	3	33,926	0.01%
2019/08/15	4	247.75	6.3	247.44	248.00	-2.3	34,080	-0.01%
2019/08/14	4	252.62	29	252.16	249.50	-25	34,953	-0.07%
2019/08/13	4	247.50	8	248.31	246.50	-4	35,018	-0.01%
2019/08/12	6	252.17	8	252.13	251.00	-2	35,277	-0.01%
2019/08/08	6	251.67	8.1	253.07	253.50	-2.1	35,408	-0.01%
2019/08/07	30	248.90	4.1	248.05	248.00	25.9	35,527	0.07%
2019/08/06	16	242.41	10	243.80	248.50	6	35,787	0.02%
2019/08/05	38	246.95	3	248.67	246.50	35	35,281	0.10%
2019/08/02	16	251.63	6	251.67	251.50	10	34,733	0.03%
2019/08/01	10.1	256.26	5	256.30	256.50	5.1	34,392	0.01%
2019/07/31	6	258.42	3	259.00	259.50	3	34,318	0.01%
2019/07/30	4.1	260.98	3	260.17	260.00	1.1	34,219	0.00%
2019/07/29	7	260.57	1	261.50	261.00	6	34,388	0.02%
2019/07/26	7.1	261.50	2	262.00	261.00	5.1	34,594	0.01%
2019/07/25	9.4	263.15	1	264.50	265.00	8.4	34,705	0.02%
2019/07/24	2.1	264.48	11	265.23	265.00	-8.9	34,761	-0.03%
2019/07/23	3.1	264.15	6.5	263.89	264.00	-3.4	34,884	-0.01%
2019/07/22	6.1	262.67	28	263.18	264.00	-22	35,188	-0.06%
2019/07/19	4.1	259.86	20	260.20	259.00	-16	35,203	-0.05%
2019/07/18	3	254.00	1	254.00	254.00	2	34,649	0.01%
2019/07/17	8.2	252.69	2	252.75	252.00	6.2	34,724	0.02%
2019/07/16	2.2	255.55	5	255.70	256.00	-2.8	34,713	-0.01%
2019/07/15	3.1	250.90	12	253.04	254.50	-8.9	35,101	-0.03%
2019/07/12	0	0.00	4	251.13	250.50	-4	35,239	-0.01%
2019/07/11	2.5	248.90	14	249.57	250.00	-11.5	35,478	-0.03%
2019/07/10	2.1	244.32	14	245.82	247.00	-12	35,287	-0.03%
2019/07/09	1.1	241.59	0	0.00	242.00	1.1	35,176	0.00%
2019/07/08	8	241.31	2	243.75	242.50	6	35,128	0.02%
2019/07/05	10.1	242.11	4	242.75	243.00	6.1	35,080	0.02%
2019/07/04	6	244.08	0	0.00	244.00	6	35,130	0.02%
2019/07/03	13.1	243.42	4.1	243.98	242.50	9	35,211	0.03%
2019/07/02	1	248.50	7	248.50	249.00	-6	35,473	-0.02%
2019/07/01	23.2	247.22	36.6	247.40	248.50	-13.4	35,486	-0.04%
2019/06/28	5	239.50	1	241.00	239.00	4	34,784	0.01%
2019/06/27	6	239.00	11	239.23	240.50	-5	34,940	-0.01%
2019/06/26	23	235.13	5	235.90	234.50	18	34,710	0.05%
2019/06/25	13	240.12	14	237.89	238.50	-1	34,483	0.00%
2019/06/24	27	240.91	1	241.00	241.00	26	34,384	0.08%
2019/06/21	9	247.33	18.4	247.71	248.50	-9.4	33,994	-0.03%
2019/06/20	2	243.25	13	244.54	245.00	-11	33,296	-0.03%
2019/06/19	11.1	242.06	31.1	242.67	244.00	-20	33,047	-0.06%
2019/06/18	6	234.58	4.1	234.41	235.50	1.9	32,647	0.01%
2019/06/17	21.1	232.58	4	233.25	233.00	17.1	32,554	0.05%
2019/06/14	4.1	237.62	3	238.17	236.00	1.1	31,946	0.00%
2019/06/13	28	241.48	5	241.00	240.00	23	31,861	0.07%
2019/06/12	2.1	244.05	7	246.00	246.00	-5	31,873	-0.02%
2019/06/11	0	0.00	35	241.40	244.50	-35	31,664	-0.11%
2019/06/10	1	238.00	12	237.25	240.00	-11	31,473	-0.03%
2019/06/06	24.2	230.97	26.1	231.20	232.00	-1.9	31,277	-0.01%
2019/06/05	3	236.17	22	237.75	235.00	-19	31,087	-0.06%
2019/06/04	11.1	234.32	4	237.00	233.00	7.1	30,971	0.02%
2019/06/03	23	234.04	3	233.00	238.00	20	30,849	0.06%
2019/05/31	11.1	234.47	13	235.50	235.50	-1.9	30,672	-0.01%
2019/05/30	7	230.00	0	0.00	231.00	7	30,282	0.02%
2019/05/29	5	229.20	3	228.00	229.50	2	30,468	0.01%
2019/05/28	3.3	230.60	0	0.00	230.50	3.3	30,613	0.01%
2019/05/27	8.1	233.17	2	232.00	231.00	6.1	29,435	0.02%
2019/05/24	4	230.88	1.5	233.17	233.00	2.5	29,245	0.01%
2019/05/23	13.5	230.50	1	233.50	230.00	12.5	29,012	0.04%
2019/05/22	5	238.70	4	239.88	238.00	1	28,597	0.00%
2019/05/21	12.1	234.67	3	234.50	234.00	9.1	28,528	0.03%
2019/05/20	8.6	238.98	0	0.00	238.00	8.6	27,471	0.03%
2019/05/17	10.3	244.85	3	244.67	241.50	7.3	27,101	0.03%
2019/05/16	5.2	247.73	1	248.00	247.00	4.2	26,831	0.02%
2019/05/15	4	250.63	1	251.50	249.00	3	26,730	0.01%
2019/05/14	5	249.20	5.1	247.03	248.50	-0.1	26,593	0.00%
2019/05/13	7	251.64	5.4	252.93	250.50	1.6	26,332	0.01%
2019/05/10	10	256.45	3	257.17	256.00	7	27,166	0.03%
2019/05/09	4	256.88	2	256.50	256.50	2	27,602	0.01%
2019/05/08	7	260.57	0	0.00	260.00	7	27,727	0.03%
2019/05/07	2	261.00	9	260.89	262.50	-7	27,735	-0.03%
2019/05/06	7	258.29	8.1	259.51	259.00	-1.1	28,085	0.00%
2019/05/03	1	261.50	9	262.44	265.00	-8	27,979	-0.03%
2019/05/02	1.2	259.00	10	261.50	259.00	-8.8	27,760	-0.03%
2019/04/30	2.1	259.48	3	259.17	259.00	-0.9	27,790	0.00%
2019/04/29	1.2	259.50	5.1	259.50	259.50	-3.9	27,717	-0.01%
2019/04/26	13	259.38	2	258.02	260.00	11	28,026	0.04%
2019/04/25	1.1	267.98	3.1	267.34	267.50	-2.1	27,587	-0.01%
2019/04/24	1	267.50	3	268.83	269.00	-2	27,530	-0.01%
2019/04/23	0.1	267.00	1	267.96	268.00	-0.9	27,738	0.00%
2019/04/22	1.2	266.25	4	265.63	266.00	-2.8	27,610	-0.01%
2019/04/19	3	265.33	2.2	268.05	264.50	0.8	27,662	0.00%
2019/04/18	1.1	263.91	8.3	264.44	264.50	-7.2	27,265	-0.03%
2019/04/17	1	262.00	21	260.69	261.50	-20	27,403	-0.07%
2019/04/16	0	256.00	4.1	256.86	257.00	-4.1	27,151	-0.01%
2019/04/15	0	0.00	2	255.25	255.50	-2	27,414	-0.01%
2019/04/12	3	251.83	2	252.00	252.00	1	28,226	0.00%
2019/04/11	6	252.33	0	0.00	252.00	6	28,568	0.02%
2019/04/10	2	253.75	3	252.83	254.00	-1	28,702	0.00%
2019/04/08	0	252.00	8	251.38	253.00	-8	28,748	-0.03%
2019/04/03	0.2	246.50	5	249.00	246.50	-4.8	28,270	-0.02%
2019/04/02	5	246.70	0.1	246.00	246.00	4.9	28,177	0.02%
2019/04/01	14.1	247.63	2	249.17	245.50	12	28,159	0.04%
2019/03/29	1	243.00	13	244.73	245.50	-12	27,657	-0.04%
2019/03/28	0	0.00	5	241.50	242.00	-5	27,912	-0.02%
2019/03/27	6.3	241.34	0	0.00	241.50	6.3	28,265	0.02%
2019/03/26	0	0.00	1.1	242.18	244.00	-1.1	28,279	0.00%
2019/03/25	6	241.75	0.1	242.00	241.50	6	28,450	0.02%
2019/03/22	0	0.00	1.1	248.36	248.50	-1.1	28,447	0.00%
2019/03/21	0	0.00	6	244.00	245.50	-6	28,709	-0.02%
2019/03/20	1	241.00	3	241.67	242.00	-2	28,808	-0.01%
2019/03/19	1	238.00	0	0.00	240.50	1	28,867	0.00%
2019/03/18	0.2	240.00	7.6	240.00	241.00	-7.4	29,082	-0.03%
2019/03/15	1.1	235.62	8	237.81	239.00	-7	28,958	-0.02%
2019/03/14	3	235.33	0	0.00	234.50	3	28,816	0.01%
2019/03/13	0.1	237.00	1	236.50	237.00	-1	29,199	0.00%
2019/03/12	3	235.17	4	234.25	235.50	-1	29,571	0.00%
2019/03/11	5	228.30	0	0.00	230.50	5	29,841	0.02%
2019/03/08	2	229.50	8	229.50	230.00	-6	30,210	-0.02%
2019/03/07	0.1	234.00	2	234.00	234.00	-1.9	30,772	-0.01%
2019/03/06	0.1	234.00	5.1	234.00	234.00	-5	31,226	-0.02%
2019/03/04	3	235.17	10	239.50	235.50	-7	31,360	-0.02%
2019/02/27	0	0.00	1	239.50	239.00	-1	31,209	0.00%
2019/02/26	7.3	237.28	8	237.63	239.50	-0.7	30,872	0.00%
2019/02/25	3	237.17	1	238.00	238.00	2	30,829	0.01%
2019/02/21	1.1	235.09	1	236.00	236.50	0.1	31,342	0.00%
2019/02/20	4	232.63	8.1	233.26	234.50	-4.1	31,595	-0.01%
2019/02/19	0.1	229.00	1	229.99	229.00	-0.9	31,867	0.00%
2019/02/18	1	230.00	6	230.00	230.00	-5	31,959	-0.02%
2019/02/15	3	228.50	1	227.50	227.00	2	32,010	0.01%
2019/02/14	1.1	227.45	1	226.50	227.00	0.1	32,239	0.00%
2019/02/13	1	230.50	1	232.00	229.00	0	32,233	0.00%
2019/02/12	1.8	229.28	13.1	229.80	230.00	-11.3	32,143	-0.04%
2019/02/11	0	0.00	21	228.21	228.00	-21	32,066	-0.07%
2019/01/30	7.3	220.50	0	0.00	221.00	7.3	31,335	0.02%
2019/01/29	21	222.71	4	223.00	222.50	17	31,098	0.05%
2019/01/28	6.2	228.32	6	228.75	229.00	0.2	30,837	0.00%
2019/01/25	2	226.50	11	226.23	226.00	-9	30,916	-0.03%
2019/01/24	0	0.00	2	222.50	222.50	-2	30,838	-0.01%
2019/01/23	3	220.33	0	0.00	220.50	3	31,354	0.01%
2019/01/22	0	0.00	7	222.07	223.00	-7	31,557	-0.02%
2019/01/21	1.1	221.00	12	221.96	221.00	-10.9	31,383	-0.03%
2019/01/18	10	217.50	10	219.00	218.50	0	31,533	0.00%
2019/01/17	11	220.00	5	220.50	220.50	6	31,964	0.02%
2019/01/16	7	219.07	0	0.00	217.50	7	32,350	0.02%
2019/01/15	3	218.00	2	219.25	221.00	1	32,413	0.00%
2019/01/14	1	217.00	3	218.50	218.50	-2	32,253	-0.01%
2019/01/11	0	0.00	9	219.28	220.50	-9	32,432	-0.03%
2019/01/10	2.1	215.07	21	215.00	216.00	-18.9	32,392	-0.06%
2019/01/09	2	214.75	6.1	215.25	215.50	-4.1	32,755	-0.01%
2019/01/08	2	210.50	8	210.50	211.00	-6	32,614	-0.02%
2019/01/07	0.1	213.50	3.1	213.34	213.00	-3	32,940	-0.01%
2019/01/04	38	210.45	10	207.35	208.00	28	33,136	0.08%
2019/01/03	8	215.31	3	216.33	215.50	5	33,613	0.01%
2019/01/02	7	221.29	0	0.00	219.50	7	33,526	0.02%
2018/12/28	3	224.33	16	223.66	225.50	-13	33,826	-0.04%
2018/12/27	1.7	223.00	5	222.40	223.00	-3.3	34,005	-0.01%
2018/12/26	12	217.79	2	217.25	216.50	10	34,253	0.03%
2018/12/25	2	215.50	2.1	216.56	217.50	-0.1	34,399	0.00%
2018/12/24	1	220.50	1	220.00	220.00	0	34,716	0.00%
2018/12/22	1	221.50	0	0.00	221.50	1	34,704	0.00%
2018/12/21	4	220.50	2	222.75	223.50	2	35,278	0.01%
2018/12/20	6.1	221.35	0	0.00	221.00	6.1	35,193	0.02%
2018/12/19	0	0.00	5	224.50	225.50	-5	35,022	-0.01%
2018/12/18	1.1	222.02	0	0.00	222.50	1.1	35,038	0.00%
2018/12/17	0	0.00	3	224.17	223.50	-3	35,117	-0.01%
2018/12/14	6	220.83	1	221.50	222.50	5	35,295	0.01%
2018/12/13	2	226.50	0	0.00	226.00	2	35,638	0.01%
2018/12/12	4	223.88	5	225.10	226.50	-1	35,669	0.00%
2018/12/11	2	220.75	1	222.00	222.50	1	35,640	0.00%
2018/12/10	2	219.01	0	0.00	219.00	2	35,815	0.01%
2018/12/07	7	222.57	44	222.64	221.00	-37	36,117	-0.10%
2018/12/06	8	220.69	11	220.91	220.00	-3	36,331	-0.01%
2018/12/05	11	225.91	3	226.00	226.00	8	36,233	0.02%
2018/12/04	0	0.00	2	233.75	234.00	-2	36,215	-0.01%
2018/12/03	0	0.00	8	232.25	235.00	-8	36,196	-0.02%
2018/11/30	9	228.28	0	0.00	225.50	9	36,035	0.02%
2018/11/29	5	229.90	18	230.67	229.00	-13	35,850	-0.04%
2018/11/28	1	223.00	3	223.83	226.50	-2	35,682	-0.01%
2018/11/27	3	221.67	2	223.00	224.00	1	35,720	0.00%
2018/11/26	0	0.00	8	222.88	223.00	-8	36,427	-0.02%
2018/11/23	0	219.00	1	219.50	218.50	-1	36,731	0.00%
2018/11/22	4.1	220.50	3	220.00	219.00	1.1	37,430	0.00%
2018/11/21	5	217.90	17	218.24	219.00	-12	37,676	-0.03%
2018/11/20	18	218.69	4	218.38	218.00	14	37,341	0.04%
2018/11/19	21.2	221.92	1	221.00	222.00	20.2	36,906	0.05%
2018/11/16	13	226.54	0	0.00	226.00	13	36,377	0.04%
2018/11/15	0	0.00	1	231.50	231.00	-1	35,810	0.00%
2018/11/14	0	0.00	3	230.00	228.50	-3	35,673	-0.01%
2018/11/13	6	226.25	1	224.50	227.50	5	35,623	0.01%
2018/11/12	2	232.25	0	0.00	231.50	2	35,349	0.01%
2018/11/09	1	232.00	0	0.00	231.00	1	35,281	0.00%
2018/11/08	0	0.00	3	236.83	236.50	-3	35,214	-0.01%
2018/11/07	1	234.00	6	235.42	234.00	-5	35,094	-0.01%
2018/11/06	0	0.00	1	234.00	234.50	-1	34,818	0.00%
2018/11/05	1.1	233.20	0	0.00	235.00	1.1	34,578	0.00%
2018/11/02	6	236.50	15	235.27	236.50	-9	34,406	-0.03%
2018/11/01	2	235.25	8	236.00	235.50	-6	34,300	-0.02%
2018/10/31	16	228.28	11	232.09	234.00	5	34,006	0.01%
2018/10/30	7.1	223.15	0	0.00	223.00	7.1	33,423	0.02%
2018/10/29	0	0.00	3	223.33	222.50	-3	33,362	-0.01%
2018/10/26	5	220.90	25	220.64	221.00	-20	33,434	-0.06%
2018/10/25	11.2	219.78	2	221.00	219.50	9.2	33,290	0.03%
2018/10/24	9	228.56	17	229.53	229.50	-8	32,503	-0.02%
2018/10/23	13.1	232.87	1	233.00	230.00	12.1	32,145	0.04%
2018/10/22	11.1	232.54	4	234.13	237.00	7.1	32,051	0.02%
2018/10/19	11	234.00	1	235.50	236.00	10	32,078	0.03%
2018/10/18	4	237.00	24	237.17	236.50	-20	31,964	-0.06%
2018/10/17	10	240.50	16	241.03	238.50	-6	31,994	-0.02%
2018/10/16	9.1	234.36	8.3	235.14	237.00	0.8	32,157	0.00%
2018/10/15	20	231.35	0	0.00	230.50	20	33,254	0.06%
2018/10/12	8.3	230.95	6	232.08	237.00	2.3	33,283	0.01%
2018/10/11	20.4	230.44	6	230.67	227.50	14.4	33,261	0.04%
2018/10/09	8	243.56	6	244.75	244.00	2	32,062	0.01%
2018/10/08	37	244.16	21.2	242.19	243.50	15.9	31,849	0.05%
2018/10/05	13	249.96	14	251.43	250.00	-1	31,508	0.00%
2018/10/04	14.1	255.47	3	254.00	254.00	11.1	31,236	0.04%
2018/10/03	6	258.50	11	258.45	260.00	-5	30,961	-0.02%
2018/10/02	9.1	258.24	2	259.75	257.50	7.1	30,877	0.02%
2018/10/01	1	261.50	4	263.25	263.00	-3	30,924	-0.01%
2018/09/28	36.1	261.06	2	261.50	262.50	34.1	31,075	0.11%
2018/09/27	0.1	265.00	2	264.75	265.00	-1.9	30,719	-0.01%
2018/09/26	2	262.00	0	263.00	263.50	2	30,334	0.01%
2018/09/25	0	0.00	4	263.00	263.50	-4	30,398	-0.01%
2018/09/21	2	260.00	3	260.67	261.50	-1	30,551	0.00%
2018/09/20	2	259.01	4	259.00	260.00	-2	30,582	-0.01%
2018/09/19	1	258.50	6.2	258.76	258.00	-5.2	30,735	-0.02%
2018/09/18	5	255.60	4	255.38	254.50	1	30,430	0.00%
2018/09/17	9	259.00	2	262.50	258.00	7	30,582	0.02%
2018/09/14	3.2	258.50	8	259.94	261.00	-4.8	30,987	-0.02%
2018/09/13	27	256.04	2	255.00	255.00	25	31,093	0.08%
2018/09/12	1.7	259.11	1	260.50	260.50	0.7	31,010	0.00%
2018/09/11	31.1	260.55	5	259.00	260.00	26.1	31,058	0.08%
2018/09/10	4	264.38	39.1	265.41	264.50	-35.1	31,505	-0.11%
2018/09/07	2	262.75	4	262.63	264.00	-2	31,635	-0.01%
2018/09/06	13.2	263.61	10	263.15	261.00	3.2	31,607	0.01%
2018/09/05	5.1	261.23	12	261.42	264.00	-6.9	31,614	-0.02%
2018/09/04	3	257.17	2	258.00	257.50	1	31,370	0.00%
2018/09/03	8	258.56	6	258.58	257.00	2	31,166	0.01%
2018/08/31	20	256.47	6	256.42	256.00	14	31,124	0.05%
2018/08/30	7	264.93	15	265.80	263.50	-8	30,395	-0.03%
2018/08/29	11	256.32	29.2	256.61	259.00	-18.2	30,087	-0.06%
2018/08/28	1	249.00	16	249.19	249.50	-15	29,601	-0.05%
2018/08/27	10	245.50	3	245.50	245.00	7	29,510	0.02%
2018/08/24	0	0.00	1	244.50	243.50	-1	29,809	0.00%
2018/08/23	0	0.00	6	243.67	244.50	-6	31,180	-0.02%
2018/08/22	1	242.00	0	0.00	242.00	1	31,761	0.00%
2018/08/21	0	0.00	1	240.00	241.00	-1	31,896	0.00%
2018/08/20	1.1	238.59	0	0.00	239.50	1.1	31,991	0.00%
2018/08/17	2	239.25	0.2	240.00	239.50	1.8	31,983	0.01%
2018/08/16	2	239.75	13	239.31	239.00	-11	31,902	-0.03%
2018/08/15	15	240.50	0	0.00	241.50	15	32,029	0.05%
2018/08/14	2	243.25	10	243.80	243.50	-8	32,095	-0.02%
2018/08/13	12.2	240.47	1	241.50	240.50	11.2	32,080	0.03%
2018/08/10	5.1	245.59	2	246.25	245.00	3.1	32,252	0.01%
2018/08/09	0	0.00	2	247.75	247.00	-2	32,450	-0.01%
2018/08/08	7	245.00	13	246.81	247.50	-6	32,444	-0.02%
2018/08/07	3.1	242.98	4	243.50	241.50	-0.9	32,435	0.00%
2018/08/06	18.1	244.81	13.6	245.72	245.50	4.5	32,428	0.01%
2018/08/03	0	0.00	2	247.74	247.00	-2	32,568	-0.01%
2018/08/02	11	248.14	10	249.45	244.50	1	32,607	0.00%
2018/08/01	13	247.69	1.4	247.71	248.00	11.6	32,821	0.04%
2018/07/31	1	245.00	1	245.50	246.00	0	32,997	0.00%
2018/07/30	2	244.50	15	245.27	245.50	-13	32,923	-0.04%
2018/07/27	1	243.50	9.4	243.50	244.50	-8.4	33,017	-0.03%
2018/07/26	1.1	240.91	2	241.75	241.00	-0.9	33,123	0.00%
2018/07/25	1	240.50	2	240.75	240.50	-1	33,250	0.00%
2018/07/24	2	239.75	3	240.00	241.00	-1	33,366	0.00%
2018/07/23	4	241.00	13.1	240.73	241.00	-9.1	33,482	-0.03%
2018/07/20	3.5	236.14	43.1	234.90	237.50	-39.7	33,414	-0.12%
2018/07/19	0	0.00	26	225.90	224.50	-26	32,463	-0.08%
2018/07/18	1	223.50	3.1	223.16	223.00	-2.1	32,412	-0.01%
2018/07/17	2	222.25	1	221.50	221.50	1	32,829	0.00%
2018/07/16	0	0.00	2	224.50	223.50	-2	34,591	-0.01%
2018/07/13	1	223.50	4	223.38	224.50	-3	34,853	-0.01%
2018/07/12	4	220.13	5	220.50	220.50	-1	35,054	0.00%
2018/07/11	6	219.42	0	0.00	220.00	6	35,369	0.02%
2018/07/10	1	223.50	5	222.50	222.00	-4	35,343	-0.01%
2018/07/09	4	222.00	9	221.00	221.50	-5	35,335	-0.01%
2018/07/06	10	215.50	10	216.10	217.00	0	34,988	0.00%
2018/07/05	0	0.00	17	214.00	214.50	-17	34,825	-0.05%
2018/07/04	1	216.00	2	216.75	216.00	-1	34,940	0.00%
2018/07/03	2	215.00	3	215.00	214.50	-1	35,262	0.00%
2018/07/02	4.1	216.46	3	217.33	214.00	1.1	35,380	0.00%
2018/06/29	8	213.19	2	214.75	216.50	6	35,116	0.02%
2018/06/28	2	212.25	2.1	212.03	212.00	-0.1	34,561	0.00%
2018/06/27	5	213.60	6	213.17	213.00	-1	34,197	0.00%
2018/06/26	6.1	214.60	5	213.70	214.50	1.1	34,118	0.00%
2018/06/25	38	219.25	9	218.94	218.00	29	33,893	0.09%
2018/06/22	27	226.41	0	0.00	227.50	27	33,591	0.08%
2018/06/21	4	226.75	2	227.00	226.50	2	33,470	0.01%
2018/06/20	3.1	224.90	15	225.27	226.00	-11.9	33,799	-0.04%
2018/06/19	10.1	224.81	2	225.00	225.00	8.1	33,570	0.02%
2018/06/15	5	225.30	0	0.00	231.00	5	33,033	0.02%
2018/06/14	6	228.33	12	228.33	226.50	-6	32,572	-0.02%
2018/06/13	10	229.50	6	230.67	232.00	4	32,313	0.01%
2018/06/12	1	225.00	2	227.00	229.00	-1	32,759	0.00%
2018/06/11	1	226.50	0	0.00	226.00	1	32,578	0.00%
2018/06/08	2.1	227.05	1	226.50	227.00	1.1	32,607	0.00%
2018/06/07	2	228.75	0.1	231.00	230.00	1.9	32,765	0.01%
2018/06/06	1	230.00	3	228.83	230.00	-2	32,750	-0.01%
2018/06/04	1	228.50	11.2	228.02	229.00	-10.2	32,455	-0.03%
2018/06/01	1.2	225.41	14	224.71	224.00	-12.8	32,440	-0.04%
2018/05/31	15	221.40	14	222.29	224.00	1	32,409	0.00%
2018/05/30	17.1	221.65	12	220.92	221.00	5.1	31,255	0.02%
2018/05/29	3	224.33	2	225.25	225.00	1	31,011	0.00%
2018/05/28	4	228.25	3	227.83	227.00	1	31,243	0.00%
2018/05/25	1	228.51	16	228.66	228.50	-15	31,628	-0.05%
2018/05/24	0.1	229.00	0	0.00	229.00	0.1	31,951	0.00%
2018/05/23	2.7	229.37	1	229.50	228.50	1.7	32,176	0.01%
2018/05/22	5.1	230.09	3	230.83	229.00	2.1	32,384	0.01%
2018/05/21	5	228.70	11	229.95	229.00	-6	33,201	-0.02%
2018/05/18	4	224.75	6	224.33	223.50	-2	33,520	-0.01%
2018/05/17	1	228.00	0	0.00	226.50	1	34,144	0.00%
2018/05/16	0	0.00	2	230.50	230.50	-2	34,198	-0.01%
2018/05/15	2	231.50	5	230.40	230.50	-3	35,284	-0.01%
2018/05/14	0	0.00	16	233.31	233.00	-16	36,592	-0.04%
2018/05/11	1	233.50	51	232.67	233.00	-50	36,958	-0.14%
2018/05/10	1	230.00	8	230.56	229.50	-7	36,874	-0.02%
2018/05/09	4	230.88	5	229.90	229.50	-1	36,923	0.00%
2018/05/08	3	226.67	3	226.67	228.00	0	37,064	0.00%
2018/05/07	10	223.40	12	223.67	223.50	-2	37,006	-0.01%
2018/05/04	0	0.00	1	223.00	223.00	-1	37,110	0.00%
2018/05/03	9.1	220.24	11	220.77	220.50	-1.9	37,294	-0.01%
2018/05/02	9	223.61	0	0.00	223.00	9	37,478	0.02%
2018/04/30	5.2	226.83	3	227.50	227.00	2.2	37,532	0.01%
2018/04/27	2	222.75	2	225.00	223.50	0	37,613	0.00%
2018/04/26	26.5	223.96	2	222.50	222.00	24.5	37,760	0.06%
2018/04/25	16.1	225.32	3	225.00	225.00	13.1	37,796	0.03%
2018/04/24	17	225.97	16	226.81	227.00	1	37,849	0.00%
2018/04/23	32.2	226.46	3	226.50	226.50	29.2	37,800	0.08%
2018/04/20	69	229.67	8	229.44	229.00	61	36,980	0.16%
2018/04/19	5	243.60	16	242.91	244.50	-11	35,299	-0.03%
2018/04/18	15	237.83	1	240.50	238.00	14	35,126	0.04%
2018/04/17	22.1	238.46	8	239.25	238.00	14.1	34,926	0.04%
2018/04/16	2	242.75	0	0.00	243.50	2	34,607	0.01%
2018/04/13	2	244.50	0	0.00	244.50	2	34,619	0.01%
2018/04/12	5	244.20	4	247.38	245.00	1	34,627	0.00%
2018/04/11	10.1	247.01	6	248.42	248.00	4.1	34,661	0.01%
2018/04/10	4	244.50	15	247.50	245.50	-11	34,785	-0.03%
2018/04/09	10.1	244.51	3	246.00	245.00	7.1	34,854	0.02%
2018/04/03	10.1	243.11	1	242.50	244.00	9.1	34,577	0.03%
2018/04/02	5	246.70	0	0.00	246.50	5	34,396	0.01%
2018/03/31	0	0.00	2	248.50	247.50	-2	34,507	-0.01%
2018/03/30	0	0.00	7	249.07	246.00	-7	34,655	-0.02%
2018/03/29	2.1	242.90	1	246.50	244.00	1.1	34,601	0.00%
2018/03/28	21	245.81	0	0.00	245.00	21	34,075	0.06%
2018/03/27	3	247.67	10	249.10	251.00	-7	33,899	-0.02%
2018/03/26	22	242.32	1	244.00	243.50	21	33,692	0.06%
2018/03/23	13.1	245.16	1	246.00	245.00	12.1	33,514	0.04%
2018/03/22	2	252.25	2.1	253.64	251.50	-0.1	33,070	0.00%
2018/03/21	1	252.00	2	253.50	252.50	-1	32,862	0.00%
2018/03/20	1.1	252.09	1	252.00	253.00	0.1	33,090	0.00%
2018/03/19	2	252.50	2	254.75	255.00	0	33,013	0.00%
2018/03/16	7	250.86	0	0.00	255.00	7	32,954	0.02%
2018/03/15	2	255.75	1	257.50	255.00	1	32,269	0.00%
2018/03/14	1	256.00	3	256.33	257.00	-2	32,291	-0.01%
2018/03/13	10	255.75	26	257.35	259.00	-16	32,532	-0.05%
2018/03/12	11	252.18	36	254.43	254.00	-25	32,664	-0.08%
2018/03/09	1.2	250.00	1	250.50	250.50	0.2	32,824	0.00%
2018/03/08	0	0.00	15	250.97	249.50	-15	32,997	-0.05%
2018/03/07	2	247.25	0	0.00	247.00	2	33,036	0.01%
2018/03/06	0	0.00	7	247.21	250.00	-7	33,170	-0.02%
2018/03/05	1.1	242.00	2	242.00	241.50	-0.9	34,461	0.00%
2018/03/02	11.1	239.70	2	239.25	240.00	9.1	34,446	0.03%
2018/03/01	3	243.17	0	0.00	243.00	3	34,659	0.01%
2018/02/27	3	247.67	2	249.00	246.00	1	34,534	0.00%
2018/02/26	0	0.00	6	246.58	246.50	-6	34,040	-0.02%
2018/02/23	2.4	244.38	19	242.68	245.00	-16.6	33,597	-0.05%
2018/02/22	24.2	241.02	4	242.13	239.50	20.2	33,593	0.06%
2018/02/21	5.1	243.11	30	244.15	242.50	-24.9	33,281	-0.07%
2018/02/12	6	235.84	4	236.25	236.50	2	32,361	0.01%
2018/02/09	25.1	230.68	8	230.88	232.50	17.1	32,079	0.05%
2018/02/08	6	238.92	6	240.00	238.50	0	31,259	0.00%
2018/02/07	14	243.11	14	240.79	240.00	0	31,221	0.00%
2018/02/06	57.1	238.36	8.4	239.20	239.00	48.6	30,169	0.16%
2018/02/05	8	251.31	2.1	253.07	253.00	5.9	28,665	0.02%
2018/02/02	12	259.54	3	258.00	259.50	9	28,141	0.03%
2018/02/01	1	259.00	5	260.10	259.50	-4	28,051	-0.01%
2018/01/31	1	253.00	4	255.50	255.00	-3	27,779	-0.01%
2018/01/30	19	255.47	2	254.00	253.00	17	27,379	0.06%
2018/01/29	5	255.60	3	257.83	258.50	2	27,115	0.01%
2018/01/26	4	255.00	1	256.97	255.00	3	26,890	0.01%
2018/01/25	5.3	258.75	4	259.00	258.00	1.3	26,495	0.00%
2018/01/24	27.5	258.56	7.1	256.79	258.00	20.5	26,090	0.08%
2018/01/23	8	263.94	17.1	264.88	266.00	-9.1	25,771	-0.04%
2018/01/22	5.6	260.86	42.2	258.25	261.50	-36.5	25,676	-0.14%
2018/01/19	3.2	254.62	15.4	254.03	255.50	-12.2	25,252	-0.05%
2018/01/18	13	245.65	53	247.04	248.50	-40	24,628	-0.16%
2018/01/17	1	241.50	34	241.76	242.00	-33	24,080	-0.14%
2018/01/16	2	239.00	26.2	239.29	240.50	-24.2	23,694	-0.10%
2018/01/15	1	240.00	10	239.70	240.00	-9	23,596	-0.04%
2018/01/12	11.1	235.83	27	236.96	237.00	-15.9	23,548	-0.07%
2018/01/11	12	233.54	0	0.00	235.00	12	23,580	0.05%
2018/01/10	22.1	237.81	16	239.91	236.50	6.1	23,554	0.03%
2018/01/09	10	240.65	7	241.50	242.00	3	23,454	0.01%
2018/01/08	6	240.92	5.1	241.99	242.00	1	23,468	0.00%
2018/01/05	2	239.25	8	239.63	240.00	-6	23,517	-0.03%
2018/01/04	8	237.88	8	239.25	239.50	0	23,848	0.00%
2018/01/03	7	236.43	23.8	236.58	237.00	-16.8	24,422	-0.07%
2018/01/02	9.1	232.16	6	231.92	232.50	3.1	24,194	0.01%