台積電 (2330)-兆豐-民生券商分點個股進出

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
839
漲跌
▼7
漲幅
-0.83%
成交量
28,188張
產業
上市半導體類股
9666人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台積電 (2330)籌碼相關－兆豐-民生券商分點個股進出

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

兆豐-民生券商分點個股進出
兆豐-民生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
2024/06/03	0.7	847.78	10.8	850.10	846.00	-10.1	38,604	-0.03%
2024/05/31	7.7	838.28	0	0.00	821.00	7.7	38,859	0.02%
2024/05/30	32.7	841.91	9	845.22	838.00	23.7	38,642	0.06%
2024/05/29	14.2	864.35	0.1	868.00	857.00	14.2	39,487	0.04%
2024/05/28	1.6	867.71	0	870.00	865.00	1.6	39,320	0.00%
2024/05/27	40.7	869.88	30.1	875.99	869.00	10.7	39,804	0.03%
2024/05/24	30.7	863.76	2	867.50	867.00	28.7	39,909	0.07%
2024/05/23	24.5	871.92	40.8	874.29	875.00	-16.2	39,820	-0.04%
2024/05/22	10.1	863.93	37.9	854.40	864.00	-27.8	39,973	-0.07%
2024/05/21	1	840.00	2.1	837.02	841.00	-1.1	39,914	0.00%
2024/05/20	1.6	833.57	3.3	834.30	835.00	-1.7	40,095	0.00%
2024/05/17	12.3	835.68	10	842.19	835.00	2.2	40,117	0.01%
2024/05/16	4.3	852.46	14.7	847.12	841.00	-10.5	40,253	-0.03%
2024/05/15	7.1	839.70	16.9	841.63	839.00	-9.8	40,258	-0.02%
2024/05/14	0	813.00	5.6	821.51	825.00	-5.6	41,481	-0.01%
2024/05/13	3	820.31	28	821.48	819.00	-25	41,736	-0.06%
2024/05/10	3	803.28	21.2	803.44	802.00	-18.2	41,595	-0.04%
2024/05/09	0.3	799.18	2.4	800.72	796.00	-2.1	41,926	0.00%
2024/05/08	1.2	793.17	1	799.98	802.00	0.2	42,249	0.00%
2024/05/07	10	800.00	13.3	798.51	800.00	-3.3	42,488	-0.01%
2024/05/06	3.1	789.11	10.9	791.57	786.00	-7.8	42,386	-0.02%
2024/05/03	5.1	781.56	3.9	786.79	780.00	1.2	42,528	0.00%
2024/05/02	35	776.46	11	782.00	772.00	23.9	42,896	0.06%
2024/04/30	4	790.04	12	799.83	790.00	-8	42,664	-0.02%
2024/04/29	0	787.50	7.4	792.49	795.00	-7.4	42,697	-0.02%
2024/04/26	1.3	784.42	24.9	786.57	782.00	-23.6	43,335	-0.05%
2024/04/25	16.2	768.09	10	766.00	766.00	6.2	45,474	0.01%
2024/04/24	19	781.32	31.6	780.56	783.00	-12.6	45,451	-0.03%
2024/04/23	2.1	755.95	2.8	754.48	754.00	-0.7	45,504	0.00%
2024/04/22	12.3	747.45	2	751.95	742.00	10.3	45,451	0.02%
2024/04/19	87.8	760.68	211.6	763.98	750.00	-123.7	45,029	-0.27%	大賣/鉅額交易
2024/04/18	172.3	800.25	19	806.37	804.00	153.3	43,123	0.36%	大買/鉅額交易
2024/04/17	32.8	799.44	10.8	805.31	804.00	22	42,797	0.05%
2024/04/16	53.9	790.72	0.9	792.21	788.00	53	42,440	0.12%
2024/04/15	14.5	808.49	4	807.51	806.00	10.4	41,990	0.02%
2024/04/12	1.1	821.78	1.2	818.38	818.00	-0.1	41,638	0.00%
2024/04/11	3.3	812.03	8.4	814.23	820.00	-5.1	41,415	-0.01%
2024/04/10	1.5	817.15	0.2	817.00	815.00	1.3	41,251	0.00%
2024/04/09	3.3	814.61	21.4	812.66	819.00	-18.1	41,412	-0.04%
2024/04/08	0	788.40	6.7	788.42	783.00	-6.7	40,900	-0.02%
2024/04/03	7.5	779.59	0	0.00	780.00	7.5	40,670	0.02%
2024/04/02	4.3	784.99	9.4	789.66	790.00	-5.1	40,580	-0.01%
2024/04/01	4.2	770.93	2	774.00	770.00	2.2	40,503	0.01%
2024/03/29	0.2	772.50	0.1	777.23	779.00	0	40,421	0.00%
2024/03/28	3.5	770.94	0.2	772.50	769.00	3.3	40,274	0.01%
2024/03/27	0.2	780.76	0	0.00	779.00	0.2	40,132	0.00%
2024/03/26	1.2	787.18	0.2	784.61	782.00	1	40,235	0.00%
2024/03/25	0.2	781.95	1	786.88	780.00	-0.8	40,186	0.00%
2024/03/22	2.4	781.32	1	783.00	785.00	1.4	40,326	0.00%
2024/03/21	5	775.02	18.3	777.63	784.00	-13.3	40,250	-0.03%
2024/03/20	0.9	764.44	0.2	760.75	758.00	0.7	40,390	0.00%
2024/03/19	2.2	757.82	0.1	762.00	762.00	2.1	40,358	0.01%
2024/03/18	1.1	758.17	3.5	759.68	764.00	-2.4	40,239	-0.01%
2024/03/15	25.6	764.42	0.2	772.55	753.00	25.3	40,003	0.06%
2024/03/14	1.5	782.05	1.2	780.33	784.00	0.3	39,238	0.00%
2024/03/13	4.4	779.94	1.6	780.10	779.00	2.8	39,097	0.01%
2024/03/12	4.9	760.56	0.3	766.67	770.00	4.6	38,832	0.01%
2024/03/11	8	768.91	14.8	768.14	766.00	-6.8	38,223	-0.02%
2024/03/08	25.1	787.36	23.4	788.87	784.00	1.7	37,515	0.00%
2024/03/07	13.1	765.19	44.3	758.04	760.00	-31.2	36,513	-0.09%
2024/03/06	6.2	730.18	4.6	731.22	735.00	1.5	35,786	0.00%
2024/03/05	9.2	732.30	5.8	735.51	730.00	3.4	35,845	0.01%
2024/03/04	3.2	722.92	45.5	715.25	725.00	-42.3	35,187	-0.12%
2024/03/01	4.7	691.53	2.3	692.87	689.00	2.4	34,147	0.01%
2024/02/29	13.7	688.65	0.1	693.39	690.00	13.6	34,066	0.04%
2024/02/27	2.3	692.20	1	693.00	698.00	1.3	33,328	0.00%
2024/02/26	20.5	697.98	1.2	696.10	698.00	19.3	33,020	0.06%
2024/02/23	6.2	701.06	3.2	696.56	697.00	3	32,906	0.01%
2024/02/22	8	689.51	2.9	690.60	692.00	5.2	32,731	0.02%
2024/02/21	6.7	680.92	0	0.00	681.00	6.7	32,546	0.02%
2024/02/20	1.4	683.53	7.2	682.87	687.00	-5.7	32,404	-0.02%
2024/02/19	1.1	679.95	4	678.52	678.00	-2.9	32,373	-0.01%
2024/02/16	9.4	686.03	0	686.00	683.00	9.4	32,637	0.03%
2024/02/15	2.7	695.06	31.5	698.73	697.00	-28.8	32,260	-0.09%
2024/02/05	1.1	645.00	12.8	644.43	646.00	-11.7	31,111	-0.04%
2024/02/02	2	629.00	3.2	631.35	635.00	-1.2	30,594	0.00%
2024/02/01	3.5	623.89	0.1	625.67	628.00	3.4	30,374	0.01%
2024/01/31	12.1	628.28	1.1	633.55	628.00	11	29,881	0.04%
2024/01/30	0.1	645.00	0	644.00	642.00	0.1	29,440	0.00%
2024/01/29	0.1	644.00	2.6	646.67	648.00	-2.5	29,324	-0.01%
2024/01/26	5	644.20	36.6	641.83	644.00	-31.6	29,119	-0.11%
2024/01/25	13	637.92	38.6	637.85	642.00	-25.6	28,924	-0.09%
2024/01/24	0.3	626.20	4.1	628.71	627.00	-3.8	28,285	-0.01%
2024/01/23	1.1	623.29	6.2	626.17	628.00	-5.1	28,269	-0.02%
2024/01/22	3.7	624.95	3.7	629.23	626.00	0	27,943	0.00%
2024/01/19	29.3	619.14	69.5	620.24	626.00	-40.1	27,121	-0.15%
2024/01/18	2	587.00	11.1	587.01	588.00	-9.1	24,908	-0.04%
2024/01/17	1	580.00	5.1	581.04	581.00	-4.1	24,732	-0.02%
2024/01/16	2.1	580.05	1	584.00	580.00	1.1	24,272	0.00%
2024/01/15	2.1	588.00	1.1	589.74	586.00	1	24,197	0.00%
2024/01/12	2	583.50	1.4	584.43	584.00	0.6	24,611	0.00%
2024/01/11	2	586.50	1.8	586.96	586.00	0.2	24,717	0.00%
2024/01/10	0	581.00	5.1	585.18	584.00	-5.1	24,757	-0.02%
2024/01/09	0	0.00	6.5	586.99	586.00	-6.5	24,846	-0.03%
2024/01/08	2	584.00	4	583.25	583.00	-2	24,802	-0.01%
2024/01/05	2.9	575.76	0.2	576.00	576.00	2.7	25,025	0.01%
2024/01/04	0	580.00	2	580.00	580.00	-2	25,291	-0.01%
2024/01/03	22.4	580.00	0	0.00	578.00	22.4	25,813	0.09%
2024/01/02	2.1	590.00	2	591.00	593.00	0.1	25,450	0.00%
2023/12/29	0	0.00	14	591.07	593.00	-14	25,432	-0.06%
2023/12/28	2	591.00	3.5	591.24	593.00	-1.5	25,597	-0.01%
2023/12/27	6.1	588.67	11.7	589.68	592.00	-5.5	25,414	-0.02%
2023/12/26	3	585.00	2.8	583.66	586.00	0.2	25,282	0.00%
2023/12/25	0	0.00	9.4	581.76	581.00	-9.4	25,343	-0.04%
2023/12/22	4.1	580.00	3	581.32	582.00	1.1	25,464	0.00%
2023/12/21	6.7	575.99	1.3	576.46	577.00	5.4	25,591	0.02%
2023/12/20	0	585.00	12.4	584.74	585.00	-12.4	25,461	-0.05%
2023/12/19	1	583.00	5.2	583.60	585.00	-4.2	25,310	-0.02%
2023/12/18	2	581.50	3.2	582.85	585.00	-1.2	25,370	0.00%
2023/12/15	1	585.00	7.5	584.31	585.00	-6.5	25,345	-0.03%
2023/12/14	0	0.00	4.4	580.58	582.00	-4.4	24,755	-0.02%
2023/12/13	1.1	576.09	0.2	577.90	577.00	0.9	24,710	0.00%
2023/12/12	0	0.00	5.8	579.20	578.00	-5.8	25,035	-0.02%
2023/12/11	6	571.83	3	574.00	574.00	3	24,831	0.01%
2023/12/08	4.2	571.14	12.1	574.02	570.00	-8	24,645	-0.03%
2023/12/07	6.2	568.49	0	0.00	566.00	6.2	24,353	0.03%
2023/12/06	3	570.67	0.4	571.07	570.00	2.6	24,250	0.01%
2023/12/05	18.3	568.02	0	569.00	570.00	18.3	24,146	0.08%
2023/12/04	3.5	573.97	2.2	571.16	574.00	1.3	24,120	0.01%
2023/12/01	0.2	575.50	1.2	577.17	579.00	-1	23,907	0.00%
2023/11/30	5	574.00	5.2	574.04	577.00	-0.2	23,643	0.00%
2023/11/29	0.5	574.56	0	0.00	574.00	0.5	23,015	0.00%
2023/11/28	1.2	569.74	1	574.00	575.00	0.2	22,828	0.00%
2023/11/27	11.4	569.99	0.2	569.33	568.00	11.2	23,063	0.05%
2023/11/24	0.1	575.00	0.4	575.10	575.00	-0.3	23,006	0.00%
2023/11/23	2	575.00	0	0.00	578.00	2	23,014	0.01%
2023/11/22	13.4	575.10	0.4	576.29	577.00	13	22,923	0.06%
2023/11/21	0	0.00	13.4	583.55	585.00	-13.4	22,959	-0.06%
2023/11/20	5.3	576.60	0.1	576.00	577.00	5.2	22,748	0.02%
2023/11/17	0.1	581.00	0.2	581.56	580.00	-0.1	22,725	0.00%
2023/11/16	0.3	580.00	4.7	581.47	583.00	-4.4	22,602	-0.02%
2023/11/15	6.1	580.98	12.5	581.94	581.00	-6.5	22,408	-0.03%
2023/11/14	1.1	575.55	9	573.40	572.00	-7.9	21,864	-0.04%
2023/11/13	2.1	571.46	10.9	573.89	571.00	-8.8	21,885	-0.04%
2023/11/10	1	555.00	1.4	555.73	557.00	-0.4	21,625	0.00%
2023/11/09	0.1	553.00	6.2	555.43	557.00	-6.1	21,644	-0.03%
2023/11/08	1.1	555.64	1.5	555.12	556.00	-0.4	21,773	0.00%
2023/11/07	2.3	553.48	3.1	552.34	555.00	-0.8	21,811	0.00%
2023/11/06	2.1	554.33	1.6	554.26	550.00	0.5	21,863	0.00%
2023/11/03	5.1	546.63	8.1	548.11	549.00	-3	21,616	-0.01%
2023/11/02	1	547.00	24.9	540.47	547.00	-23.9	21,676	-0.11%
2023/11/01	0.1	530.07	0	0.00	528.00	0.1	21,426	0.00%
2023/10/31	2.7	529.84	0	533.00	529.00	2.7	21,637	0.01%
2023/10/30	13.4	529.05	4	529.53	532.00	9.4	21,635	0.04%
2023/10/27	0.2	533.48	0.1	536.00	533.00	0.2	21,549	0.00%
2023/10/26	25.3	531.82	0.1	533.00	531.00	25.2	21,691	0.12%
2023/10/25	0	0.00	2.1	548.90	544.00	-2.1	21,530	-0.01%
2023/10/24	0.2	543.42	0	0.00	544.00	0.2	21,458	0.00%
2023/10/23	7.2	544.17	0	0.00	544.00	7.2	21,430	0.03%
2023/10/20	10	549.80	39.5	552.57	556.00	-29.5	21,377	-0.14%
2023/10/19	26	545.89	1.6	545.18	546.00	24.4	21,032	0.12%
2023/10/18	0.1	543.85	2.1	545.33	540.00	-2	21,428	-0.01%
2023/10/17	0.1	549.00	4.2	550.71	551.00	-4.2	21,240	-0.02%
2023/10/16	1.1	543.96	8	544.50	545.00	-6.9	21,309	-0.03%
2023/10/13	0	0.00	18.3	551.81	553.00	-18.3	21,326	-0.09%
2023/10/12	1.1	545.27	4.2	546.55	550.00	-3.1	21,037	-0.01%
2023/10/11	1	544.00	9.2	542.54	544.00	-8.2	20,854	-0.04%
2023/10/06	0	0.00	1	531.97	532.00	-1	20,500	-0.01%
2023/10/05	0.1	527.50	2.3	527.31	528.00	-2.2	20,505	-0.01%
2023/10/04	3.7	520.55	0	0.00	520.00	3.7	20,386	0.02%
2023/10/02	1.1	532.74	2.4	532.04	533.00	-1.3	20,293	-0.01%
2023/09/28	2.1	522.97	0.1	525.00	523.00	2	20,345	0.01%
2023/09/27	3.3	519.50	2	520.00	522.00	1.3	20,265	0.01%
2023/09/26	3.5	521.88	2	520.50	519.00	1.5	20,271	0.01%
2023/09/25	9.4	526.03	0.3	526.00	525.00	9.1	20,079	0.05%
2023/09/22	13.8	523.26	4	522.00	522.00	9.8	20,171	0.05%
2023/09/21	11.7	528.55	0	530.00	527.00	11.7	19,970	0.06%
2023/09/20	7.8	536.25	0	0.00	535.00	7.8	19,742	0.04%
2023/09/19	21.9	539.03	10	538.00	538.00	11.9	19,690	0.06%
2023/09/18	13.4	542.43	0	547.00	540.00	13.4	19,827	0.07%
2023/09/15	1	550.00	1.3	551.00	558.00	-0.3	19,578	0.00%
2023/09/14	0.1	549.00	1.5	548.06	550.00	-1.4	19,139	-0.01%
2023/09/13	0	544.00	0	0.00	541.00	0	19,092	0.00%
2023/09/12	0.1	540.94	0	0.00	544.00	0.1	19,458	0.00%
2023/09/11	3.9	537.31	0	539.00	536.00	3.8	19,647	0.02%
2023/09/08	6.2	537.71	0	0.00	539.00	6.2	19,796	0.03%
2023/09/07	8.7	544.89	1	542.00	542.00	7.7	20,476	0.04%
2023/09/06	0	552.00	0	0.00	550.00	0	20,571	0.00%
2023/09/05	0.2	551.03	0	0.00	552.00	0.2	20,653	0.00%
2023/09/04	0	0.00	4.1	555.26	557.00	-4.1	20,834	-0.02%
2023/09/01	0	0.00	0.5	550.00	548.00	-0.5	21,135	0.00%
2023/08/31	3.3	549.51	0	0.00	549.00	3.3	21,244	0.02%
2023/08/30	2	556.50	0.6	556.86	555.00	1.4	20,850	0.01%
2023/08/29	0.1	549.93	0	0.00	552.00	0.1	21,101	0.00%
2023/08/28	1	550.00	0	0.00	549.00	1	21,334	0.00%
2023/08/25	10.2	548.96	1	548.00	546.00	9.2	22,536	0.04%
2023/08/24	2	561.00	6.4	562.48	564.00	-4.4	22,803	-0.02%
2023/08/23	1	550.00	2.7	548.71	552.00	-1.7	23,325	-0.01%
2023/08/22	1.1	541.00	1	541.01	541.00	0	24,576	0.00%
2023/08/21	1.3	537.69	1.5	535.33	537.00	-0.2	25,396	0.00%
2023/08/18	0.4	541.72	0	542.00	539.00	0.4	25,437	0.00%
2023/08/17	1.1	539.45	1	543.00	544.00	0.1	25,471	0.00%
2023/08/16	9.1	537.81	2.4	541.59	542.00	6.7	25,376	0.03%
2023/08/15	0.2	542.99	1	543.00	542.00	-0.8	25,440	0.00%
2023/08/14	1.6	539.43	1.1	540.91	541.00	0.5	25,923	0.00%
2023/08/11	19.3	546.29	0	556.00	546.00	19.3	26,265	0.07%
2023/08/10	0.3	552.50	1	552.00	551.00	-0.7	26,324	0.00%
2023/08/09	0.1	554.11	3.3	554.40	554.00	-3.2	26,248	-0.01%
2023/08/08	1.7	552.40	0	0.00	552.00	1.7	26,315	0.01%
2023/08/07	1.1	558.08	0	0.00	558.00	1.1	26,222	0.00%
2023/08/04	5	554.36	3.1	553.38	554.00	2	26,296	0.01%
2023/08/02	7.3	561.56	2	563.00	561.00	5.3	26,129	0.02%
2023/08/01	1.1	566.95	6	565.83	567.00	-4.9	25,890	-0.02%
2023/07/31	8.5	561.86	1	565.12	565.00	7.4	25,744	0.03%
2023/07/28	1.2	568.33	2	572.50	567.00	-0.8	25,560	0.00%
2023/07/27	3.1	568.02	4	568.00	569.00	-1	25,440	0.00%
2023/07/26	1.5	564.74	0	0.00	566.00	1.5	25,492	0.01%
2023/07/25	3.2	568.16	14.1	566.29	569.00	-10.9	25,684	-0.04%
2023/07/24	5.4	559.34	2.2	561.81	558.00	3.2	25,850	0.01%
2023/07/21	31.9	559.93	13.1	561.25	560.00	18.8	25,950	0.07%
2023/07/20	3	580.68	2	582.00	579.00	1	25,786	0.00%
2023/07/19	3.6	582.34	1	583.92	581.00	2.5	25,816	0.01%
2023/07/18	10.4	582.39	1	583.00	581.00	9.4	25,858	0.04%
2023/07/17	0.9	588.02	6.3	589.90	591.00	-5.4	25,796	-0.02%
2023/07/14	1	589.00	6.5	589.00	591.00	-5.5	25,918	-0.02%
2023/07/13	1	588.00	4.6	587.19	585.00	-3.6	25,786	-0.01%
2023/07/12	0.1	575.00	0.1	575.00	578.00	0	25,606	0.00%
2023/07/11	1.1	576.64	4.1	573.47	577.00	-3	25,648	-0.01%
2023/07/10	1.2	565.29	1	573.00	565.00	0.2	25,775	0.00%
2023/07/07	2	567.49	2.3	566.97	565.00	-0.2	25,865	0.00%
2023/07/06	16.9	568.65	0.1	568.00	565.00	16.8	25,930	0.06%
2023/07/05	1.2	581.78	2	582.00	582.00	-0.9	25,578	0.00%
2023/07/04	3	581.67	4.1	583.26	585.00	-1.1	25,472	0.00%
2023/07/03	0	577.83	0.1	578.00	579.00	-0.1	25,609	0.00%
2023/06/30	3.9	568.91	4.4	571.86	576.00	-0.6	25,755	0.00%
2023/06/29	2	573.53	4.2	575.86	573.00	-2.2	25,697	-0.01%
2023/06/28	0.1	573.96	4.1	574.68	574.00	-4	25,703	-0.02%
2023/06/27	7.1	570.60	2.8	570.04	572.00	4.2	25,687	0.02%
2023/06/26	1.2	576.82	8.1	575.75	574.00	-6.9	25,597	-0.03%
2023/06/21	3.1	579.32	4.5	579.27	581.00	-1.3	25,510	-0.01%
2023/06/20	1.1	582.86	10.1	581.12	583.00	-9.1	25,594	-0.04%
2023/06/19	2.3	582.63	0.5	584.44	583.00	1.8	26,029	0.01%
2023/06/16	1.3	584.20	3.9	586.72	589.00	-2.6	26,095	-0.01%
2023/06/15	0.4	589.99	6.4	590.01	591.00	-6	25,657	-0.02%
2023/06/14	5.3	588.87	1.2	588.94	590.00	4.1	25,753	0.02%
2023/06/13	2.1	590.46	28.2	591.55	593.00	-26.1	25,726	-0.10%
2023/06/12	10	573.99	5	573.64	574.00	5	25,178	0.02%
2023/06/09	0	0.00	3	565.28	565.00	-3	25,079	-0.01%
2023/06/08	1	561.92	1.1	558.73	559.00	-0.1	25,120	0.00%
2023/06/07	15.2	564.01	12.2	561.98	568.00	3	25,136	0.01%
2023/06/06	0	0.00	7	558.86	560.00	-7	25,036	-0.03%
2023/06/05	3.4	556.00	2	559.00	555.00	1.4	25,107	0.01%
2023/06/02	2	561.00	12.1	561.61	562.00	-10.1	25,241	-0.04%
2023/06/01	3.2	550.68	1.1	551.09	551.00	2.1	25,103	0.01%
2023/05/31	4.3	555.80	11.1	559.96	558.00	-6.8	25,083	-0.03%
2023/05/30	1.1	564.18	9.1	565.78	566.00	-7.9	24,007	-0.03%
2023/05/29	5.1	569.58	21.6	566.40	568.00	-16.6	23,997	-0.07%
2023/05/26	18.3	564.87	42.4	566.35	566.00	-24.1	23,782	-0.10%
2023/05/25	7	540.29	27.8	541.56	543.00	-20.8	22,609	-0.09%
2023/05/24	2	524.50	0.1	525.00	525.00	2	21,955	0.01%
2023/05/23	2	528.00	1	529.97	530.00	1	21,862	0.00%
2023/05/22	0.1	528.17	2.3	530.06	531.00	-2.2	21,870	-0.01%
2023/05/19	10	531.60	21.9	532.37	532.00	-11.9	22,050	-0.05%
2023/05/18	2	530.00	29.2	532.52	530.00	-27.2	22,015	-0.12%
2023/05/17	2	511.00	23	516.66	519.00	-21	22,326	-0.09%
2023/05/16	4	506.00	6.6	503.89	505.00	-2.6	22,000	-0.01%
2023/05/15	3.1	498.47	1	498.50	495.50	2.1	22,027	0.01%
2023/05/12	14.1	499.77	0	0.00	496.00	14.1	22,278	0.06%
2023/05/11	14.1	499.77	0	0.00	499.00	14.1	22,285	0.06%
2023/05/10	2.7	500.54	0.4	505.89	503.00	2.3	22,646	0.01%
2023/05/09	1	509.94	1.6	508.50	510.00	-0.6	22,723	0.00%
2023/05/08	1.1	505.00	2.1	504.95	504.00	-1	22,966	0.00%
2023/05/05	0.5	499.51	0	0.00	500.00	0.5	23,305	0.00%
2023/05/04	0	499.00	0	0.00	498.00	0	23,897	0.00%
2023/05/03	2.4	496.19	0	498.00	496.00	2.4	24,239	0.01%
2023/05/02	0.1	500.00	0.1	500.00	501.00	0.1	25,256	0.00%
2023/04/28	5.2	499.38	1.5	500.60	502.00	3.7	27,073	0.01%
2023/04/27	8.3	492.51	0.1	491.50	493.50	8.2	27,121	0.03%
2023/04/26	2.4	491.89	3.1	492.21	491.50	-0.7	27,201	0.00%
2023/04/25	14.7	500.29	3.1	499.49	498.00	11.5	27,974	0.04%
2023/04/24	6.2	506.19	0	0.00	507.00	6.2	27,708	0.02%
2023/04/21	7	515.86	7	518.70	511.00	0	27,776	0.00%
2023/04/20	1.1	512.05	2	515.00	513.00	-0.9	27,903	0.00%
2023/04/19	7.7	512.57	1.9	514.72	510.00	5.8	28,393	0.02%
2023/04/18	1.1	515.11	0	0.00	515.00	1.1	28,390	0.00%
2023/04/17	0.3	516.00	0	516.00	520.00	0.2	28,529	0.00%
2023/04/14	2.1	516.09	4	516.50	516.00	-1.9	28,605	-0.01%
2023/04/13	6.6	512.64	2	516.00	510.00	4.6	28,552	0.02%
2023/04/12	13.7	518.50	2	518.50	520.00	11.7	28,488	0.04%
2023/04/11	1.3	524.32	0.1	526.00	524.00	1.2	28,475	0.00%
2023/04/10	0.5	529.90	0	0.00	529.00	0.5	28,640	0.00%
2023/04/07	0	532.00	0	0.00	531.00	0	28,687	0.00%
2023/04/06	0.7	528.53	0	0.00	530.00	0.7	28,691	0.00%
2023/03/31	0.2	533.00	1	534.00	533.00	-0.8	28,682	0.00%
2023/03/30	1	535.00	1.8	534.61	535.00	-0.8	28,524	0.00%
2023/03/29	0.1	528.16	1.1	532.86	530.00	-1	28,807	0.00%
2023/03/28	1.9	525.82	0.1	525.00	525.00	1.8	29,037	0.01%
2023/03/27	1.5	532.41	2	533.00	531.00	-0.5	29,101	0.00%
2023/03/24	0	0.00	2.5	538.72	539.00	-2.5	29,626	-0.01%
2023/03/23	1.1	535.36	1.4	533.82	538.00	-0.3	29,664	0.00%
2023/03/22	1.3	530.54	41	528.99	533.00	-39.7	29,729	-0.13%
2023/03/20	5	513.40	0	513.00	512.00	5	29,623	0.02%
2023/03/17	0	0.00	3.2	516.56	518.00	-3.2	29,857	-0.01%
2023/03/16	2.3	507.01	12	505.00	505.00	-9.7	29,759	-0.03%
2023/03/15	2.1	511.97	1	511.00	511.00	1.1	30,002	0.00%
2023/03/14	2.6	510.64	3	512.00	510.00	-0.4	30,291	0.00%
2023/03/13	0	510.00	0.3	514.10	516.00	-0.3	30,423	0.00%
2023/03/10	4.4	513.29	0	0.00	513.00	4.4	30,537	0.01%
2023/03/09	2	523.50	0	523.00	522.00	2	30,832	0.01%
2023/03/08	0.7	520.16	2.1	521.91	521.00	-1.4	31,424	0.00%
2023/03/07	2	523.00	3	524.00	524.00	-1	31,652	0.00%
2023/03/06	5	520.60	2.5	522.02	521.00	2.6	31,886	0.01%
2023/03/03	1.3	516.60	0.4	518.00	516.00	0.9	32,186	0.00%
2023/03/02	0	519.00	0	0.00	519.00	0	32,254	0.00%
2023/03/01	3	517.26	1.7	518.61	522.00	1.4	32,536	0.00%
2023/02/24	3.6	518.31	4.7	520.98	511.00	-1.1	32,498	0.00%
2023/02/23	1	517.99	3.2	515.56	518.00	-2.2	32,298	-0.01%
2023/02/22	5.7	507.00	0.1	508.00	507.00	5.6	32,473	0.02%
2023/02/21	1.7	514.36	1	516.00	516.00	0.7	32,815	0.00%
2023/02/20	3.3	515.86	0	0.00	517.00	3.3	34,018	0.01%
2023/02/17	13.3	517.71	1.2	518.17	518.00	12.1	35,571	0.03%
2023/02/16	1	527.98	7.8	527.12	528.00	-6.8	36,136	-0.02%
2023/02/15	29.4	526.98	20.9	529.51	525.00	8.5	36,969	0.02%
2023/02/14	15	544.99	19.5	544.20	545.00	-4.5	36,474	-0.01%
2023/02/13	15	542.00	15.6	543.83	541.00	-0.6	36,980	0.00%
2023/02/10	0.1	543.00	9.9	543.94	545.00	-9.9	37,131	-0.03%
2023/02/09	0	538.00	3.1	538.03	540.00	-3.1	37,247	-0.01%
2023/02/08	0	536.00	28.5	538.47	540.00	-28.5	37,407	-0.08%
2023/02/07	6	526.66	0.6	525.55	523.00	5.4	37,484	0.01%
2023/02/06	3.6	528.79	0.2	532.00	526.00	3.4	37,468	0.01%
2023/02/03	0.2	538.99	3.4	539.32	542.00	-3.2	37,646	-0.01%
2023/02/02	0.2	538.00	13.3	539.41	540.00	-13.1	37,759	-0.03%
2023/02/01	1.3	526.23	5.3	530.26	530.00	-4	37,711	-0.01%
2023/01/31	24.9	526.28	3.8	529.65	522.00	21.1	37,910	0.06%
2023/01/30	27.2	536.43	86.4	538.81	543.00	-59.2	37,683	-0.16%
2023/01/17	1	501.00	7.3	501.55	503.00	-6.3	36,883	-0.02%
2023/01/16	0.5	503.75	21.9	504.86	505.00	-21.4	37,198	-0.06%
2023/01/13	22.1	501.20	58.7	502.47	500.00	-36.6	37,224	-0.10%
2023/01/12	0.1	486.49	2.3	486.22	486.50	-2.2	36,813	-0.01%
2023/01/11	5.4	483.76	5.3	484.16	484.50	0.1	37,236	0.00%
2023/01/10	1.1	485.27	16.2	484.83	486.00	-15	37,553	-0.04%
2023/01/09	8.2	475.09	32.1	473.46	481.00	-23.8	37,698	-0.06%
2023/01/06	1	458.00	1	458.00	458.50	0	37,829	0.00%
2023/01/05	0	456.00	2	459.00	458.50	-2	38,114	-0.01%
2023/01/04	1	450.50	0	0.00	449.50	1	38,613	0.00%
2023/01/03	5.2	445.88	7	447.85	453.00	-1.9	39,888	0.00%
2022/12/30	1.2	454.59	9	453.22	448.50	-7.8	40,170	-0.02%
2022/12/29	5.5	444.62	0.3	448.60	446.00	5.2	40,314	0.01%
2022/12/28	20.3	449.28	6.1	449.16	451.00	14.2	40,705	0.03%
2022/12/27	0	461.00	7	459.21	457.00	-7	40,835	-0.02%
2022/12/26	2.2	455.77	2.1	456.02	456.50	0.2	41,264	0.00%
2022/12/23	4.5	456.62	1	455.50	455.00	3.5	41,920	0.01%
2022/12/22	1	467.98	5.5	468.18	468.00	-4.4	42,189	-0.01%
2022/12/21	3.3	459.94	0.5	460.00	459.00	2.8	42,527	0.01%
2022/12/20	9.5	461.81	6	461.83	457.50	3.5	42,340	0.01%
2022/12/19	2.2	465.86	0	0.00	466.50	2.2	42,359	0.01%
2022/12/16	4.6	468.96	0	0.00	471.00	4.6	42,503	0.01%
2022/12/15	1.6	475.35	1.1	477.00	480.50	0.5	42,205	0.00%
2022/12/14	2.1	479.07	1	478.00	480.50	1.1	42,204	0.00%
2022/12/13	4.2	472.27	2	473.00	471.50	2.2	42,024	0.01%
2022/12/12	2.7	475.09	1	476.50	475.00	1.7	41,755	0.00%
2022/12/09	1.1	477.86	17.3	480.75	481.50	-16.2	42,057	-0.04%
2022/12/08	22.3	472.17	25	472.40	471.50	-2.7	42,010	-0.01%
2022/12/07	17.1	477.27	22	480.66	475.00	-5	41,933	-0.01%
2022/12/06	13.2	481.02	0	0.00	478.00	13.2	41,599	0.03%
2022/12/05	5.6	492.43	3	493.67	489.00	2.6	41,283	0.01%
2022/12/02	3	494.00	1.4	493.65	492.50	1.7	41,276	0.00%
2022/12/01	1.3	499.77	16.3	505.64	498.50	-15	41,382	-0.04%
2022/11/30	14	485.54	12	489.71	490.00	2	40,964	0.00%
2022/11/29	8.3	480.71	11.3	483.14	487.00	-3	40,277	-0.01%
2022/11/28	15.5	482.07	0	0.00	480.50	15.5	40,140	0.04%
2022/11/25	0.1	495.00	11.3	497.85	498.00	-11.2	40,144	-0.03%
2022/11/24	0	492.50	5	493.70	496.00	-5	40,134	-0.01%
2022/11/23	11.1	493.94	5.1	492.11	492.00	6	40,081	0.02%
2022/11/22	1.1	488.94	4.1	484.44	491.00	-3	39,966	-0.01%
2022/11/21	23.3	485.51	27.2	486.44	482.00	-3.9	39,560	-0.01%
2022/11/18	2.9	489.52	7.2	489.60	487.00	-4.3	39,221	-0.01%
2022/11/17	10.3	480.17	10.2	479.85	485.00	0.1	38,864	0.00%
2022/11/16	33.5	488.94	33.1	489.48	487.00	0.5	38,432	0.00%
2022/11/15	15.2	477.94	55.3	474.16	480.00	-40.1	37,352	-0.11%
2022/11/14	3.1	446.50	11	445.94	445.00	-7.9	35,699	-0.02%
2022/11/11	14.8	436.70	45.9	440.12	441.50	-31.1	34,964	-0.09%
2022/11/10	1.2	406.26	0.1	408.50	407.50	1.1	34,084	0.00%
2022/11/09	3.2	412.83	13.1	410.45	417.00	-9.9	33,896	-0.03%
2022/11/08	1.1	396.62	26	398.44	399.00	-24.9	33,380	-0.07%
2022/11/07	4.2	388.93	8.1	390.70	390.00	-3.9	33,175	-0.01%
2022/11/04	4.4	381.05	4.1	382.25	382.00	0.3	32,981	0.00%
2022/11/03	48.6	385.12	30	385.67	384.00	18.6	32,855	0.06%
2022/11/02	0	395.00	15.3	393.32	395.00	-15.3	32,546	-0.05%
2022/11/01	2	390.50	1.6	390.85	391.50	0.5	32,493	0.00%
2022/10/31	16.3	386.96	28.5	386.78	390.00	-12.2	32,349	-0.04%
2022/10/28	9.3	378.53	4	378.25	379.50	5.3	32,143	0.02%
2022/10/27	3	386.00	3.1	385.49	385.50	-0.1	31,934	0.00%
2022/10/26	11.7	373.48	13.2	375.99	376.00	-1.5	31,837	0.00%
2022/10/25	21.4	376.59	14	375.21	371.00	7.4	31,259	0.02%
2022/10/24	18.5	388.19	3.1	387.18	387.00	15.3	30,471	0.05%
2022/10/21	13.8	392.80	4	393.25	389.50	9.8	30,258	0.03%
2022/10/20	22.3	388.66	20.1	393.35	397.50	2.2	29,946	0.01%
2022/10/19	12.9	398.53	3.1	397.83	395.50	9.8	29,365	0.03%
2022/10/18	0.1	405.04	10	404.50	407.00	-9.9	28,847	-0.03%
2022/10/17	21.7	398.15	8	400.40	397.00	13.7	28,600	0.05%
2022/10/14	12.3	413.03	31.8	414.06	412.00	-19.5	28,282	-0.07%
2022/10/13	6.5	397.92	8.6	400.04	395.00	-2.1	27,964	-0.01%
2022/10/12	14.8	398.48	4.1	398.52	397.50	10.8	27,663	0.04%
2022/10/11	62.6	407.97	30	405.83	401.50	32.6	27,423	0.12%
2022/10/07	12.6	442.99	2	438.27	438.00	10.6	26,691	0.04%
2022/10/06	2.5	448.81	15.8	450.27	451.00	-13.3	26,693	-0.05%
2022/10/05	8.2	447.33	34.8	446.47	445.00	-26.6	26,921	-0.10%
2022/10/04	15.1	428.97	17.4	429.72	429.00	-2.3	26,530	-0.01%
2022/10/03	23.8	419.25	14	419.79	417.00	9.8	26,223	0.04%
2022/09/30	23.3	423.67	2.1	423.55	422.00	21.2	26,254	0.08%
2022/09/29	43.1	439.40	42	437.05	435.00	1.1	26,253	0.00%
2022/09/28	13	442.30	11	441.86	438.00	1.9	26,244	0.01%
2022/09/27	2.5	449.55	10	448.50	448.00	-7.5	26,506	-0.03%
2022/09/26	5.2	446.68	1	445.53	446.50	4.2	26,962	0.02%
2022/09/23	8.1	458.18	9.1	458.76	455.00	-1	27,451	0.00%
2022/09/22	22	461.31	15.4	463.04	464.50	6.6	27,727	0.02%
2022/09/21	0.8	472.55	0	0.00	471.00	0.8	27,741	0.00%
2022/09/20	1	470.51	1	472.00	476.50	0	27,593	0.00%
2022/09/19	5.1	467.42	1	471.00	467.00	4.1	27,894	0.01%
2022/09/16	1.5	470.26	0	0.00	472.00	1.5	28,073	0.01%
2022/09/15	1.5	476.89	0	0.00	476.50	1.5	28,147	0.01%
2022/09/14	16.9	478.99	10	480.00	480.00	6.9	28,278	0.02%
2022/09/13	0	492.00	16.1	493.90	493.00	-16	28,455	-0.06%
2022/09/12	2.1	488.03	8	488.06	486.50	-5.9	28,749	-0.02%
2022/09/08	9.2	473.40	5.6	474.38	475.00	3.6	29,113	0.01%
2022/09/07	33.8	475.95	19.1	475.72	472.50	14.7	29,096	0.05%
2022/09/06	4.2	490.54	1	490.00	489.00	3.2	29,112	0.01%
2022/09/05	2.2	485.49	1	484.00	486.00	1.2	29,439	0.00%
2022/09/02	33.6	486.52	16.1	487.00	485.00	17.5	29,720	0.06%
2022/09/01	35.2	492.18	3.3	491.59	490.50	31.9	29,578	0.11%
2022/08/31	0	500.25	0.2	502.00	505.00	-0.2	29,198	0.00%
2022/08/30	14.6	498.19	0	498.50	496.00	14.6	28,856	0.05%
2022/08/29	6.1	497.93	2.3	498.68	498.50	3.9	28,778	0.01%
2022/08/25	1	508.00	1	509.00	508.00	0	28,769	0.00%
2022/08/24	7	505.86	6	503.00	503.00	1	29,098	0.00%
2022/08/23	1.4	504.26	0	0.00	504.00	1.4	30,061	0.00%
2022/08/22	3.1	511.65	0	0.00	510.00	3.1	30,315	0.01%
2022/08/19	0	0.00	1	518.00	519.00	-1	30,432	0.00%
2022/08/18	2.1	520.00	0	0.00	520.00	2.1	30,670	0.01%
2022/08/17	1	523.04	2.5	526.40	527.00	-1.5	30,742	0.00%
2022/08/16	1	525.00	5.2	524.77	525.00	-4.2	30,586	-0.01%
2022/08/15	1.1	522.82	6	521.83	523.00	-4.9	30,524	-0.02%
2022/08/12	0.1	515.89	1.2	516.00	517.00	-1.1	30,547	0.00%
2022/08/11	0	0.00	10.2	512.85	514.00	-10.2	30,704	-0.03%
2022/08/10	5.3	500.31	1	501.00	500.00	4.3	30,818	0.01%
2022/08/09	5.4	506.28	1	507.00	510.00	4.4	30,879	0.01%
2022/08/08	3.1	511.33	0.8	512.00	512.00	2.3	30,879	0.01%
2022/08/05	6.2	511.01	28.6	512.62	516.00	-22.4	31,041	-0.07%
2022/08/04	2.2	499.74	2	499.00	500.00	0.2	31,033	0.00%
2022/08/03	2.1	496.95	9.1	500.07	501.00	-7	31,051	-0.02%
2022/08/02	17.2	491.30	7	494.00	492.00	10.2	31,285	0.03%
2022/08/01	4.1	501.25	0	0.00	504.00	4.1	31,013	0.01%
2022/07/29	15	508.33	18.1	508.88	509.00	-3.1	31,151	-0.01%
2022/07/28	2	501.00	3.3	507.06	501.00	-1.3	31,006	0.00%
2022/07/27	1	494.99	7.2	493.35	502.00	-6.2	30,718	-0.02%
2022/07/26	3.2	492.71	15	496.50	495.00	-11.8	30,869	-0.04%
2022/07/25	0.7	500.16	4.5	499.97	499.50	-3.8	31,179	-0.01%
2022/07/22	2.4	502.98	3	500.01	503.00	-0.6	31,681	0.00%
2022/07/21	0.2	495.07	1	495.50	501.00	-0.8	32,190	0.00%
2022/07/20	3.2	494.70	8.2	500.14	495.00	-5	32,415	-0.02%
2022/07/19	8.3	489.03	2.3	489.67	491.00	6	32,545	0.02%
2022/07/18	3.1	497.98	13	489.62	495.50	-9.9	32,701	-0.03%
2022/07/15	39.3	485.93	36.5	484.37	492.50	2.9	32,356	0.01%
2022/07/14	20.2	469.22	9.3	470.75	475.00	10.9	31,952	0.03%
2022/07/13	3.3	468.79	31.7	469.68	470.50	-28.4	31,697	-0.09%
2022/07/12	0.2	452.03	0.2	451.00	449.50	0	31,226	0.00%
2022/07/11	11.4	467.80	18.2	466.86	462.00	-6.8	31,311	-0.02%
2022/07/08	8.3	467.09	1.8	466.17	467.00	6.4	31,263	0.02%
2022/07/07	14	453.15	34.2	447.49	457.50	-20.2	31,229	-0.06%
2022/07/06	9.7	436.81	2.3	440.67	435.50	7.5	30,937	0.02%
2022/07/05	3.6	439.38	5	439.60	446.00	-1.4	30,873	0.00%
2022/07/04	11.1	446.10	4.1	442.44	440.00	7	30,506	0.02%
2022/07/01	66.7	465.41	42.2	456.35	453.50	24.5	30,347	0.08%
2022/06/30	11.1	479.86	5.3	482.18	476.00	5.8	29,946	0.02%
2022/06/29	4.3	492.72	3.1	496.59	491.00	1.2	29,671	0.00%
2022/06/28	2.2	498.95	2.1	496.55	497.50	0.2	29,540	0.00%
2022/06/27	5.3	501.53	31.3	499.76	498.50	-26	29,972	-0.09%
2022/06/24	1.2	486.33	2	489.00	486.50	-0.9	29,589	0.00%
2022/06/23	6.4	489.15	1.7	487.11	485.50	4.8	29,563	0.02%
2022/06/22	34.3	498.69	23.8	502.26	494.50	10.5	29,273	0.04%
2022/06/21	28.2	501.15	28.1	502.07	505.00	0.1	29,091	0.00%
2022/06/20	13.2	497.16	7.8	498.39	498.00	5.5	28,969	0.02%
2022/06/17	13.6	501.16	3.3	501.98	501.00	10.3	28,737	0.04%
2022/06/16	1.3	510.30	3.3	513.06	508.00	-2	28,369	-0.01%
2022/06/15	20.1	509.18	16.2	510.89	509.00	3.8	28,692	0.01%
2022/06/14	32.3	509.53	29	508.59	513.00	3.3	29,113	0.01%
2022/06/13	40.4	517.57	1	516.00	516.00	39.4	29,231	0.13%
2022/06/10	37.6	530.62	24	532.67	530.00	13.6	29,915	0.05%
2022/06/09	12.2	539.99	1	540.00	541.00	11.2	30,121	0.04%
2022/06/08	40	539.70	24.1	540.22	544.00	15.9	30,495	0.05%
2022/06/07	1.7	533.67	0	0.00	535.00	1.7	30,939	0.01%
2022/06/06	1.1	543.84	0.4	542.25	540.00	0.7	31,482	0.00%
2022/06/02	2.1	542.52	1	541.00	540.00	1.1	32,503	0.00%
2022/06/01	2.4	551.22	2.1	553.52	549.00	0.3	33,586	0.00%
2022/05/31	1.2	543.33	0.2	553.33	560.00	1	34,031	0.00%
2022/05/30	12	540.42	18.3	540.30	547.00	-6.3	33,392	-0.02%
2022/05/27	1.1	529.86	21.1	525.34	530.00	-20	33,493	-0.06%
2022/05/26	15.6	518.31	14	514.00	514.00	1.6	34,140	0.00%
2022/05/25	0.1	526.67	0	0.00	524.00	0.1	35,151	0.00%
2022/05/24	3.2	522.70	0	0.00	520.00	3.2	36,006	0.01%
2022/05/23	0.1	531.92	1	533.00	528.00	-0.9	36,242	0.00%
2022/05/20	3.1	528.62	13	529.46	530.00	-9.9	36,525	-0.03%
2022/05/19	23.3	522.74	17	524.71	522.00	6.3	36,544	0.02%
2022/05/18	1.6	537.00	4.1	538.75	538.00	-2.5	36,409	-0.01%
2022/05/17	5.6	528.69	15.4	530.43	530.00	-9.8	36,201	-0.03%
2022/05/16	3	519.33	21.2	522.00	520.00	-18.2	36,213	-0.05%
2022/05/13	1	511.53	0.3	513.00	511.00	0.7	36,226	0.00%
2022/05/12	15.4	510.20	2.1	505.33	505.00	13.3	36,205	0.04%
2022/05/11	0.4	522.59	5.3	524.57	521.00	-4.9	36,111	-0.01%
2022/05/10	18.8	508.61	21.1	508.95	518.00	-2.3	36,236	-0.01%
2022/05/09	15.2	521.71	6	522.00	520.00	9.2	36,043	0.03%
2022/05/06	18.7	528.10	0	0.00	528.00	18.7	36,311	0.05%
2022/05/05	3	541.34	1.3	541.24	542.00	1.7	36,719	0.00%
2022/05/04	3.8	532.36	0.1	536.00	534.00	3.7	36,878	0.01%
2022/05/03	12.3	532.29	0.2	537.00	531.00	12.1	37,474	0.03%
2022/04/29	4.4	536.69	14	538.93	538.00	-9.7	37,822	-0.03%
2022/04/28	7	527.24	3	530.00	531.00	4	38,037	0.01%
2022/04/27	38.4	529.11	18.3	530.83	526.00	20.2	38,056	0.05%
2022/04/26	5.3	546.86	0	0.00	546.00	5.3	37,799	0.01%
2022/04/25	27	548.82	4	547.00	547.00	23	37,929	0.06%
2022/04/22	18.2	557.28	10	559.00	558.00	8.2	38,201	0.02%
2022/04/21	2.7	568.22	1	570.97	565.00	1.7	39,298	0.00%
2022/04/20	0	568.61	3	567.67	570.00	-3	39,626	-0.01%
2022/04/19	2.2	565.95	1	566.01	565.00	1.2	39,813	0.00%
2022/04/18	19.6	559.69	15.8	563.00	561.00	3.8	40,089	0.01%
2022/04/15	29.3	562.50	22.1	562.11	562.00	7.2	40,464	0.02%
2022/04/14	1.7	575.18	0.1	576.00	573.00	1.6	40,632	0.00%
2022/04/13	1.6	568.53	8.5	568.46	573.00	-6.9	41,201	-0.02%
2022/04/12	10.8	556.21	3.1	562.55	557.00	7.7	41,763	0.02%
2022/04/11	24.7	560.81	6.1	562.16	558.00	18.6	42,575	0.04%
2022/04/08	14.1	567.26	0	0.00	567.00	14.1	43,114	0.03%
2022/04/07	28.3	570.21	2.1	568.05	566.00	26.3	42,975	0.06%
2022/04/06	16	578.02	1.2	579.33	578.00	14.8	42,670	0.03%
2022/04/01	13.7	585.39	0	0.00	589.00	13.7	42,608	0.03%
2022/03/31	2	595.50	10.2	595.55	597.00	-8.2	42,383	-0.02%
2022/03/30	0.2	598.81	30.9	598.52	600.00	-30.7	42,190	-0.07%
2022/03/29	0.2	586.89	0.2	586.00	589.00	0	41,780	0.00%
2022/03/28	18.7	583.44	5	583.40	584.00	13.7	41,696	0.03%
2022/03/25	1	596.00	6.2	596.29	598.00	-5.2	41,541	-0.01%
2022/03/24	0.1	590.45	0	590.00	591.00	0.1	41,462	0.00%
2022/03/23	3	588.33	3.3	588.67	590.00	-0.3	41,530	0.00%
2022/03/22	1.1	582.03	0.2	583.00	583.00	0.9	41,462	0.00%
2022/03/21	0.2	586.78	1.3	587.08	586.00	-1.1	41,489	0.00%
2022/03/18	1.4	576.80	3	580.32	581.00	-1.6	41,509	0.00%
2022/03/17	2.2	579.05	34.1	578.16	582.00	-31.9	41,034	-0.08%
2022/03/16	18.8	557.88	1.3	559.24	558.00	17.5	40,193	0.04%
2022/03/15	76.1	560.21	12.1	559.25	558.00	64	39,654	0.16%
2022/03/14	38.8	573.93	30	576.67	572.00	8.8	38,771	0.02%
2022/03/11	20.7	576.22	3.2	577.22	575.00	17.5	38,519	0.05%
2022/03/10	20.5	587.56	13.7	585.01	587.00	6.8	38,267	0.02%
2022/03/09	15.8	570.33	5	570.60	568.00	10.8	37,892	0.03%
2022/03/08	26.1	564.95	10.2	566.58	563.00	16	37,776	0.04%
2022/03/07	68.2	577.82	5.2	575.10	576.00	63	36,818	0.17%
2022/03/04	42.4	595.36	6	594.83	595.00	36.4	36,413	0.10%
2022/03/03	15.3	603.16	2	602.00	602.00	13.3	35,872	0.04%
2022/03/02	17	601.57	1.1	602.05	601.00	16	35,752	0.04%
2022/03/01	13.7	604.22	1	606.00	604.00	12.7	35,275	0.04%
2022/02/25	24.9	604.47	1	605.99	604.00	23.9	34,503	0.07%
2022/02/24	56.6	612.75	3	610.68	604.00	53.6	33,345	0.16%
2022/02/23	4.1	625.54	0	0.00	625.00	4.1	32,459	0.01%
2022/02/22	21	626.57	0	0.00	627.00	21	32,519	0.06%
2022/02/21	24.6	632.70	0.1	634.00	632.00	24.5	32,286	0.08%
2022/02/18	11.2	636.77	3	637.67	637.00	8.2	32,218	0.03%
2022/02/17	0.3	644.33	0	0.00	645.00	0.3	32,220	0.00%
2022/02/16	4.1	642.00	10	644.80	646.00	-5.9	32,177	-0.02%
2022/02/15	4.4	634.15	1.1	634.11	633.00	3.3	32,021	0.01%
2022/02/14	21.3	636.05	1	640.00	637.00	20.3	31,963	0.06%
2022/02/11	0.1	645.00	1	650.00	650.00	-1	31,766	0.00%
2022/02/10	0	0.00	24.9	642.52	649.00	-24.9	31,980	-0.08%
2022/02/09	5.2	633.54	2.2	635.09	633.00	3	31,733	0.01%
2022/02/08	5.7	634.71	1	628.00	628.00	4.7	31,787	0.01%
2022/02/07	21.1	642.35	18	635.00	635.00	3.1	31,425	0.01%
2022/01/26	30.3	638.18	0.1	638.00	636.00	30.2	30,649	0.10%
2022/01/25	36.3	640.21	10.3	640.98	641.00	26.1	30,403	0.09%
2022/01/24	27.2	639.96	24	645.22	653.00	3.2	29,800	0.01%
2022/01/21	12.7	641.55	2	642.00	641.00	10.7	29,444	0.04%
2022/01/20	15.1	649.48	9.8	652.10	651.00	5.3	28,894	0.02%
2022/01/19	10.5	654.25	9.2	654.89	654.00	1.3	28,369	0.00%
2022/01/18	33.5	668.52	3.2	662.78	662.00	30.3	28,030	0.11%
2022/01/17	7.1	681.63	65.5	682.88	683.00	-58.4	27,585	-0.21%
2022/01/14	58.4	670.17	74.3	670.14	672.00	-15.9	26,825	-0.06%
2022/01/13	0.1	658.97	6.3	659.91	661.00	-6.2	25,511	-0.02%
2022/01/12	2.3	655.52	19.1	657.80	660.00	-16.7	25,150	-0.07%
2022/01/11	5	644.80	15.1	649.97	651.00	-10.1	24,793	-0.04%
2022/01/10	5.1	632.06	21.2	642.42	643.00	-16.1	24,559	-0.07%
2022/01/07	21.2	634.62	1.2	635.42	634.00	20	24,807	0.08%
2022/01/06	22.1	639.11	34.2	639.59	644.00	-12.1	24,402	-0.05%
2022/01/05	16.9	653.94	13.2	658.34	650.00	3.7	23,830	0.02%
2022/01/04	6.3	648.77	68.5	650.45	656.00	-62.2	23,113	-0.27%
2022/01/03	0	0.00	39.2	626.99	631.00	-39.2	22,096	-0.18%
2021/12/30	0.2	615.00	0	617.00	615.00	0.1	21,411	0.00%
2021/12/29	3	616.67	12.8	616.25	616.00	-9.8	21,625	-0.05%
2021/12/28	5	613.60	25.5	612.85	615.00	-20.5	21,780	-0.09%
2021/12/27	0	606.00	5.7	607.58	606.00	-5.6	21,565	-0.03%
2021/12/24	0	0.00	3	607.00	604.00	-3	21,905	-0.01%
2021/12/23	0	604.00	4.1	605.49	606.00	-4.1	22,229	-0.02%
2021/12/22	1	598.00	0	0.00	600.00	1	22,772	0.00%
2021/12/21	2	597.01	1	596.00	597.00	1	22,887	0.00%
2021/12/20	7.4	599.24	1	603.00	598.00	6.4	22,928	0.03%
2021/12/17	0	0.00	3	607.00	607.00	-3	22,850	-0.01%
2021/12/16	8	603.25	2.2	604.27	605.00	5.8	22,810	0.03%
2021/12/15	2	597.50	0	0.00	600.00	2	23,123	0.01%
2021/12/14	13.6	597.27	0	0.00	599.00	13.6	23,438	0.06%
2021/12/13	2	607.00	0	0.00	601.00	2	23,437	0.01%
2021/12/10	0	0.00	0	604.00	605.00	0	23,532	0.00%
2021/12/09	0.2	604.00	0.3	605.43	608.00	-0.1	23,598	0.00%
2021/12/08	2	609.00	0.2	608.95	602.00	1.8	23,667	0.01%
2021/12/07	0.7	598.86	1.2	602.67	607.00	-0.5	23,591	0.00%
2021/12/06	2	601.54	1	604.00	600.00	1	23,593	0.00%
2021/12/03	9.1	607.89	1	611.00	608.00	8.1	23,830	0.03%
2021/12/02	0	0.00	37.5	610.13	615.00	-37.5	23,887	-0.16%
2021/12/01	0	0.00	2.3	596.97	600.00	-2.3	24,062	-0.01%
2021/11/30	5.1	596.59	8	596.00	596.00	-2.9	24,563	-0.01%
2021/11/29	3.6	594.44	2.5	593.43	593.00	1.1	23,931	0.00%
2021/11/26	21.7	594.35	1	595.00	596.00	20.7	24,042	0.09%
2021/11/25	12.3	601.85	10	604.00	603.00	2.3	24,477	0.01%
2021/11/24	15	603.27	3	607.97	603.00	12	24,888	0.05%
2021/11/23	2	612.00	1	612.96	612.00	1	24,999	0.00%
2021/11/22	1.1	615.00	0	617.00	615.00	1.1	25,405	0.00%
2021/11/19	3	620.00	12.7	620.66	618.00	-9.7	25,525	-0.04%
2021/11/18	1	610.00	7.4	612.29	613.00	-6.4	25,347	-0.03%
2021/11/17	2	609.00	2	610.99	610.00	0	25,574	0.00%
2021/11/16	0	0.00	5.4	610.29	610.00	-5.4	26,005	-0.02%
2021/11/15	0	0.00	6.2	609.26	608.00	-6.2	26,303	-0.02%
2021/11/12	2	603.00	0	608.00	604.00	2	26,772	0.01%
2021/11/11	5.1	601.43	2.2	601.77	606.00	2.9	27,033	0.01%
2021/11/10	10.1	610.49	0.6	610.29	612.00	9.5	27,047	0.04%
2021/11/09	0	0.00	29.1	614.25	611.00	-29.1	27,155	-0.11%
2021/11/08	0	0.00	4.7	600.21	602.00	-4.7	26,754	-0.02%
2021/11/05	1.1	596.91	32.6	597.39	600.00	-31.5	26,758	-0.12%
2021/11/04	24.9	587.16	0	0.00	587.00	24.9	26,490	0.09%
2021/11/03	1	592.00	1	594.00	592.00	0	26,481	0.00%
2021/11/02	0.1	591.00	1.4	593.96	592.00	-1.3	26,538	0.00%
2021/11/01	2.1	590.00	1	590.00	590.00	1.1	26,537	0.00%
2021/10/29	3.2	590.33	0.1	591.00	590.00	3.1	26,607	0.01%
2021/10/28	3.1	592.70	0	593.00	595.00	3.1	26,557	0.01%
2021/10/27	0	0.00	0.2	595.91	599.00	-0.2	26,672	0.00%
2021/10/26	0	0.00	3.1	598.90	599.00	-3.1	26,739	-0.01%
2021/10/25	13	593.46	2	594.00	593.00	11	26,792	0.04%
2021/10/22	0	0.00	5	599.60	600.00	-5	27,115	-0.02%
2021/10/21	0	0.00	8.4	600.12	596.00	-8.4	27,178	-0.03%
2021/10/20	1	601.00	4.1	599.29	598.00	-3.1	27,268	-0.01%
2021/10/19	0.2	596.00	20.5	598.93	600.00	-20.4	27,250	-0.07%
2021/10/18	16	590.00	7.9	599.80	590.00	8.1	27,394	0.03%
2021/10/15	2.1	598.24	48	594.28	600.00	-45.9	27,505	-0.17%
2021/10/14	1.1	573.19	0	0.00	573.00	1.1	26,875	0.00%
2021/10/13	4.2	571.05	0	0.00	571.00	4.2	27,320	0.02%
2021/10/12	11.3	565.93	9	574.56	575.00	2.3	27,970	0.01%
2021/10/08	2.5	574.94	0	0.00	575.00	2.5	27,894	0.01%
2021/10/07	0.1	579.83	15.2	579.74	580.00	-15.1	28,229	-0.05%
2021/10/06	5.3	569.85	0.2	569.86	571.00	5.1	28,639	0.02%
2021/10/05	22.2	562.15	7.2	571.97	572.00	15	28,619	0.05%
2021/10/04	2.4	571.12	2.5	574.39	572.00	0	28,539	0.00%
2021/10/01	26.3	572.59	0	0.00	574.00	26.3	28,542	0.09%
2021/09/30	5.3	578.28	52	584.98	580.00	-46.7	28,214	-0.17%
2021/09/29	38.9	580.02	3	580.00	580.00	35.9	27,922	0.13%
2021/09/28	15.1	592.42	0.1	595.00	594.00	15	27,582	0.05%
2021/09/27	0	597.00	1	602.00	602.00	-1	27,608	0.00%
2021/09/24	7.2	592.07	12	598.00	598.00	-4.8	27,588	-0.02%
2021/09/23	9.2	590.01	0	0.00	588.00	9.2	27,724	0.03%
2021/09/22	29.3	585.68	7.1	584.46	586.00	22.2	27,840	0.08%
2021/09/17	13.1	604.73	14	605.86	600.00	-0.9	27,413	0.00%
2021/09/16	9.4	602.57	3	602.00	600.00	6.4	27,048	0.02%
2021/09/15	9.5	608.84	0.7	611.40	607.00	8.7	26,949	0.03%
2021/09/14	2.2	614.40	1.3	616.00	613.00	0.9	27,131	0.00%
2021/09/13	0.5	615.84	0	0.00	615.00	0.5	27,354	0.00%
2021/09/10	0.1	619.00	0	620.00	622.00	0	27,838	0.00%
2021/09/09	7.1	613.70	23.1	611.38	619.00	-16.1	28,111	-0.06%
2021/09/08	2.3	613.50	0.3	619.65	619.00	2	28,180	0.01%
2021/09/07	7.3	628.31	6.2	625.79	623.00	1.1	27,980	0.00%
2021/09/06	7.1	632.08	31.1	629.72	631.00	-24	27,971	-0.09%
2021/09/03	4.2	612.24	44	616.39	620.00	-39.8	27,449	-0.15%
2021/09/02	0.1	610.27	0.1	611.67	607.00	0	27,066	0.00%
2021/09/01	0	0.00	16	611.99	613.00	-16	26,999	-0.06%
2021/08/31	0.1	602.00	19.8	610.39	614.00	-19.7	26,721	-0.07%
2021/08/30	0.2	598.88	18.7	603.55	605.00	-18.5	26,128	-0.07%
2021/08/27	2	598.43	5.2	597.73	599.00	-3.2	25,782	-0.01%
2021/08/26	11.3	593.80	26.2	598.06	594.00	-14.8	25,682	-0.06%
2021/08/25	0	578.36	16.8	582.16	585.00	-16.7	25,316	-0.07%
2021/08/24	2.1	573.00	0.2	574.00	572.00	2	25,155	0.01%
2021/08/23	3.5	567.69	21.1	567.69	566.00	-17.6	25,251	-0.07%
2021/08/20	12.1	556.42	2	560.00	552.00	10.1	25,175	0.04%
2021/08/19	12.1	561.49	1.3	561.69	559.00	10.8	25,451	0.04%
2021/08/18	14.1	570.70	3	571.67	574.00	11.1	25,116	0.04%
2021/08/17	0.5	580.26	2	580.50	580.00	-1.5	24,938	-0.01%
2021/08/16	0	580.44	0	0.00	584.00	0	24,674	0.00%
2021/08/13	11.3	579.94	26	579.96	581.00	-14.7	24,808	-0.06%
2021/08/12	13.1	585.09	25	585.00	586.00	-11.9	24,928	-0.05%
2021/08/11	0.1	587.98	3.3	587.69	590.00	-3.2	25,152	-0.01%
2021/08/10	0.2	589.88	0.3	590.33	591.00	-0.1	25,546	0.00%
2021/08/09	0.1	587.00	1.1	589.27	595.00	-1	26,196	0.00%
2021/08/06	0	591.00	0	0.00	591.00	0	26,530	0.00%
2021/08/05	0	0.00	2.2	595.53	596.00	-2.2	27,414	-0.01%
2021/08/04	1.1	595.90	9.2	595.64	596.00	-8.2	29,354	-0.03%
2021/08/03	0	591.00	4.6	592.78	594.00	-4.6	30,002	-0.02%
2021/08/02	2	585.00	11.8	588.86	590.00	-9.8	29,962	-0.03%
2021/07/30	8.2	580.27	2.4	581.00	580.00	5.8	30,038	0.02%
2021/07/29	3.1	579.06	2	579.00	583.00	1.1	30,233	0.00%
2021/07/28	12.5	575.11	4	575.26	579.00	8.5	30,333	0.03%
2021/07/27	5	580.40	0	0.00	580.00	5	30,401	0.02%
2021/07/26	4.6	582.58	0.1	583.00	580.00	4.5	30,799	0.01%
2021/07/23	2.5	585.19	0	0.00	585.00	2.5	30,969	0.01%
2021/07/22	0	592.00	3.2	592.56	591.00	-3.1	31,114	-0.01%
2021/07/21	3.9	582.97	1.1	584.09	585.00	2.8	31,118	0.01%
2021/07/20	0.2	583.00	3	582.00	581.00	-2.8	31,202	-0.01%
2021/07/19	32.5	579.87	11	582.09	582.00	21.5	31,407	0.07%
2021/07/16	53.3	591.55	12.8	590.75	589.00	40.5	31,294	0.13%
2021/07/15	1.2	610.32	4.5	611.62	614.00	-3.3	30,968	-0.01%
2021/07/14	1.6	613.92	17.6	613.19	613.00	-16	31,179	-0.05%
2021/07/13	0.6	601.21	27.3	604.59	607.00	-26.8	30,943	-0.09%
2021/07/12	7.1	593.42	7.1	594.57	593.00	0	30,876	0.00%
2021/07/09	9	582.07	3	582.00	584.00	6	30,911	0.02%
2021/07/08	1.4	589.44	0.3	590.00	588.00	1.1	30,928	0.00%
2021/07/07	3.1	590.00	7.2	591.97	594.00	-4.1	31,008	-0.01%
2021/07/06	1.4	590.36	2.2	591.82	592.00	-0.8	31,101	0.00%
2021/07/05	1.2	593.00	2.2	594.77	591.00	-1.1	31,340	0.00%
2021/07/02	2.4	589.04	1	588.01	588.00	1.4	31,258	0.00%
2021/07/01	1.5	593.00	2	594.00	593.00	-0.5	31,362	0.00%
2021/06/30	4	595.00	1.8	597.07	595.00	2.2	31,667	0.01%
2021/06/29	6.1	596.63	3.4	594.75	595.00	2.7	31,970	0.01%
2021/06/28	0.3	587.25	5.1	588.02	590.00	-4.7	32,137	-0.01%
2021/06/25	0.3	592.19	0.6	593.05	591.00	-0.4	32,438	0.00%
2021/06/24	1.1	590.29	1	592.00	590.00	0.1	32,754	0.00%
2021/06/23	2	582.54	15	590.87	595.00	-13	33,092	-0.04%
2021/06/22	19.3	579.32	5	582.19	578.00	14.3	33,647	0.04%
2021/06/21	30.6	586.41	0.1	590.00	583.00	30.5	34,968	0.09%
2021/06/18	1.1	603.91	1.2	603.00	603.00	-0.1	34,720	0.00%
2021/06/17	1.1	599.05	2	606.00	606.00	-1	34,743	0.00%
2021/06/16	1.1	606.97	1.1	607.81	605.00	-0.1	35,540	0.00%
2021/06/15	3.1	608.28	6.5	607.87	609.00	-3.4	35,598	-0.01%
2021/06/11	3	601.33	106	602.00	602.00	-103	35,823	-0.29%	大賣/鉅額交易
2021/06/10	102	596.88	18.8	595.31	599.00	83.2	36,035	0.23%	大買/
2021/06/09	6.4	584.70	2	583.00	586.00	4.4	36,016	0.01%
2021/06/08	2.1	592.02	2	592.00	589.00	0.1	36,234	0.00%
2021/06/07	8.1	585.06	1.1	593.92	592.00	7	36,918	0.02%
2021/06/04	9.3	592.04	1.1	592.00	595.00	8.2	37,301	0.02%
2021/06/03	4.1	597.50	2.2	598.00	596.00	1.9	38,183	0.01%
2021/06/02	2.3	595.11	5.2	597.17	595.00	-2.9	38,551	-0.01%
2021/06/01	0.1	597.00	1	596.03	598.00	-0.9	39,517	0.00%
2021/05/31	2	591.01	3.2	596.84	597.00	-1.2	40,346	0.00%
2021/05/28	1	589.00	6.5	588.83	590.00	-5.4	40,639	-0.01%
2021/05/27	8.5	577.20	1	575.00	582.00	7.5	41,053	0.02%
2021/05/26	1.1	586.78	3	585.33	585.00	-1.9	41,879	0.00%
2021/05/25	2.1	579.45	34.4	578.34	583.00	-32.3	42,287	-0.08%
2021/05/24	6.2	568.08	0	0.00	568.00	6.2	42,837	0.01%
2021/05/21	2.1	568.60	5	573.80	573.00	-2.9	43,410	-0.01%
2021/05/20	11	563.82	12.6	562.84	567.00	-1.6	43,561	0.00%
2021/05/19	2.2	568.57	12.2	565.61	567.00	-10	43,903	-0.02%
2021/05/18	3.5	564.94	10.1	569.66	572.00	-6.6	44,304	-0.01%
2021/05/17	26.7	543.22	44.6	548.74	549.00	-17.9	45,369	-0.04%
2021/05/14	4.5	556.13	6.2	556.46	557.00	-1.7	45,319	0.00%
2021/05/13	13.8	546.89	14.3	553.06	547.00	-0.5	45,467	0.00%
2021/05/12	71.7	548.54	54.8	552.88	560.00	16.9	45,166	0.04%
2021/05/11	44.9	574.96	5.2	573.36	571.00	39.7	44,280	0.09%
2021/05/10	16.6	592.36	1	590.00	589.00	15.6	44,416	0.04%
2021/05/07	0.1	597.67	18.5	596.68	599.00	-18.4	45,584	-0.04%
2021/05/06	9.8	581.31	0	0.00	587.00	9.8	46,722	0.02%
2021/05/05	13.7	586.92	1.1	586.09	585.00	12.6	47,208	0.03%
2021/05/04	6.4	585.75	2.2	589.02	591.00	4.3	48,387	0.01%
2021/05/03	24.1	591.38	1.1	594.51	588.00	22.9	49,264	0.05%
2021/04/29	3.2	601.41	6.2	603.55	600.00	-3	50,651	-0.01%
2021/04/28	4.4	603.68	1	601.00	602.00	3.4	51,603	0.01%
2021/04/27	1.1	605.10	8.3	609.46	610.00	-7.2	52,569	-0.01%
2021/04/26	1.2	607.63	3.7	605.35	610.00	-2.5	52,974	0.00%
2021/04/23	1.1	598.00	8.1	599.50	602.00	-7	53,221	-0.01%
2021/04/22	8.6	594.40	1.2	594.17	591.00	7.4	54,289	0.01%
2021/04/21	21.2	594.14	1.1	595.10	592.00	20.2	54,977	0.04%
2021/04/20	4.2	598.82	1.2	600.28	602.00	3	55,381	0.01%
2021/04/19	4.4	602.62	1.1	603.09	603.00	3.3	55,639	0.01%
2021/04/16	16.5	608.34	218	609.93	610.00	-201.5	56,050	-0.36%	大賣/鉅額交易
2021/04/15	2.1	616.56	7.4	617.78	619.00	-5.3	56,233	-0.01%
2021/04/14	108.1	603.78	2.1	607.12	612.00	106	56,528	0.19%	大買/鉅額交易
2021/04/13	4	607.50	7.1	609.83	605.00	-3.1	56,911	-0.01%
2021/04/12	7.2	607.86	0.1	606.27	605.00	7.1	57,051	0.01%
2021/04/09	0.1	610.83	3.3	612.73	610.00	-3.2	57,321	-0.01%
2021/04/08	54.1	609.83	2.3	610.54	613.00	51.8	57,365	0.09%
2021/04/07	0	610.00	9.1	611.82	610.00	-9	57,737	-0.02%
2021/04/06	57.3	609.23	7.3	612.72	610.00	50	57,660	0.09%
2021/04/01	0.1	595.00	36.5	598.89	602.00	-36.5	57,368	-0.06%
2021/03/31	9.6	588.31	5.4	592.40	587.00	4.3	56,856	0.01%
2021/03/30	1.5	595.66	0.2	596.86	597.00	1.3	56,461	0.00%
2021/03/29	0.7	599.46	13.1	599.30	599.00	-12.4	56,211	-0.02%
2021/03/26	4.5	586.59	25.4	588.04	590.00	-20.9	55,953	-0.04%
2021/03/25	76.7	571.08	11	575.27	575.00	65.7	55,920	0.12%
2021/03/24	54.4	577.10	10.1	578.71	576.00	44.4	55,457	0.08%
2021/03/23	2.1	593.60	8.2	598.88	594.00	-6.2	54,309	-0.01%
2021/03/22	3.5	593.82	4.1	593.97	593.00	-0.6	54,686	0.00%
2021/03/19	26.7	592.49	2.1	592.12	591.00	24.6	54,782	0.04%
2021/03/18	2.1	604.04	6	606.33	602.00	-4	54,107	-0.01%
2021/03/17	16.9	605.46	1	607.00	604.00	15.9	54,378	0.03%
2021/03/16	4	610.49	8.5	612.19	613.00	-4.5	54,428	-0.01%
2021/03/15	3.1	611.00	1.2	611.83	611.00	1.9	54,533	0.00%
2021/03/12	2.1	611.66	8.2	614.65	614.00	-6.1	54,756	-0.01%
2021/03/11	9.4	604.52	12.2	606.91	609.00	-2.8	54,940	-0.01%
2021/03/10	6.3	596.38	6	597.50	597.00	0.3	54,886	0.00%
2021/03/09	44.2	589.06	23.1	591.68	595.00	21.1	54,812	0.04%
2021/03/08	18.5	601.88	11.1	604.81	598.00	7.4	54,509	0.01%
2021/03/05	45.4	593.20	19	594.95	601.00	26.4	54,407	0.05%
2021/03/04	28.1	604.43	35.1	602.38	601.00	-7	55,072	-0.01%
2021/03/03	8.4	611.72	9.1	614.18	622.00	-0.7	54,495	0.00%
2021/03/02	3.8	618.73	5.6	618.00	609.00	-1.8	54,173	0.00%
2021/02/26	64.2	610.53	2	613.00	606.00	62.2	53,964	0.12%
2021/02/25	5.2	630.63	7	633.14	635.00	-1.8	52,692	0.00%
2021/02/24	42.8	629.01	3.7	631.85	625.00	39.1	52,607	0.07%
2021/02/23	34.9	636.86	6.4	637.34	641.00	28.5	52,044	0.05%
2021/02/22	3.6	654.08	2.1	659.37	650.00	1.6	51,947	0.00%
2021/02/19	33.2	651.50	2.1	651.91	652.00	31.1	52,176	0.06%
2021/02/18	0.7	660.50	1.7	658.78	660.00	-1	52,545	0.00%
2021/02/17	47	663.72	30.6	663.52	663.00	16.5	53,026	0.03%
2021/02/05	14.2	633.59	25.3	637.16	632.00	-11.1	51,751	-0.02%
2021/02/04	18.2	623.80	49.8	623.12	627.00	-31.5	51,532	-0.06%
2021/02/03	10.9	635.02	7.4	636.44	630.00	3.5	51,372	0.01%
2021/02/02	7.5	630.61	244.9	629.57	632.00	-237.4	51,141	-0.46%	大賣/鉅額交易
2021/02/01	124.4	596.61	20.2	596.48	611.00	104.3	50,489	0.21%	大買/鉅額交易
2021/01/29	110.2	596.02	61.3	593.80	591.00	48.9	49,869	0.10%	大買/
2021/01/28	51.1	600.81	4.2	600.39	601.00	46.9	48,943	0.10%
2021/01/27	93.8	618.41	6.1	616.74	615.00	87.7	47,962	0.18%
2021/01/26	77.6	623.71	65.4	619.11	617.00	12.2	47,470	0.03%
2021/01/25	51.1	634.85	8.2	633.97	633.00	42.9	46,362	0.09%
2021/01/22	91.5	654.15	12.4	656.35	649.00	79	45,606	0.17%
2021/01/21	26.3	663.23	22.3	656.37	673.00	4	44,212	0.01%
2021/01/20	18.3	643.12	28	641.97	647.00	-9.7	43,140	-0.02%
2021/01/19	3.4	621.28	41.2	623.87	627.00	-37.8	42,109	-0.09%
2021/01/18	9.1	600.94	7.4	602.97	607.00	1.7	41,518	0.00%
2021/01/15	86.3	609.94	51.5	615.73	601.00	34.7	41,069	0.08%
2021/01/14	51.7	593.13	3.8	593.91	592.00	48	39,930	0.12%
2021/01/13	6.3	598.22	43.3	601.25	605.00	-37	39,145	-0.09%
2021/01/12	9.8	588.56	17	589.42	591.00	-7.2	38,521	-0.02%
2021/01/11	2.3	578.32	1.1	578.10	584.00	1.2	38,259	0.00%
2021/01/08	13.2	576.77	15	579.53	580.00	-1.8	38,224	0.00%
2021/01/07	2.7	563.37	27.4	564.05	565.00	-24.7	38,028	-0.06%
2021/01/06	14.3	544.47	14.2	550.54	549.00	0.1	37,855	0.00%
2021/01/05	3.1	538.68	1.1	538.95	542.00	2	37,732	0.01%
2021/01/04	7.3	532.21	1.5	537.50	536.00	5.8	38,236	0.02%
2020/12/31	1.2	525.36	11	526.73	530.00	-9.8	38,602	-0.03%
2020/12/30	1	517.99	30	522.10	525.00	-29	38,818	-0.07%
2020/12/29	2	513.03	0.1	514.00	515.00	2	38,642	0.01%
2020/12/28	0.1	514.00	5.2	512.05	515.00	-5.1	38,859	-0.01%
2020/12/25	2.2	511.54	7	513.14	511.00	-4.8	38,996	-0.01%
2020/12/24	6.2	509.87	0	0.00	510.00	6.2	39,326	0.02%
2020/12/23	6.1	509.01	1	508.00	509.00	5.1	39,646	0.01%
2020/12/22	8.2	509.66	1.2	513.16	509.00	7	39,989	0.02%
2020/12/21	0	0.00	6	514.33	516.00	-6	40,943	-0.01%
2020/12/18	7.2	508.89	0.1	510.00	510.00	7.1	41,123	0.02%
2020/12/17	11	508.46	1	515.00	508.00	10	41,059	0.02%
2020/12/16	0.6	513.85	14.5	510.00	512.00	-13.9	41,077	-0.03%
2020/12/15	10.3	505.42	2	505.00	504.00	8.3	41,083	0.02%
2020/12/14	23.1	509.10	1.1	509.18	508.00	22	41,120	0.05%
2020/12/11	16.6	508.71	33.1	514.02	516.00	-16.5	41,686	-0.04%
2020/12/10	28.9	512.29	0.1	514.00	512.00	28.8	41,575	0.07%
2020/12/09	6.3	521.75	0	524.00	520.00	6.3	41,518	0.02%
2020/12/08	0.1	521.42	10.1	518.88	524.00	-10	41,368	-0.02%
2020/12/07	7.1	511.27	2.1	508.07	514.00	5	41,273	0.01%
2020/12/04	1	503.00	15.2	502.11	503.00	-14.2	41,210	-0.03%
2020/12/03	13	497.19	13.1	498.76	497.00	-0.1	40,753	0.00%
2020/12/02	7.1	496.52	18.2	498.25	499.00	-11	40,690	-0.03%
2020/12/01	0.3	487.89	7	488.14	490.00	-6.7	40,613	-0.02%
2020/11/30	41.2	484.86	1	487.00	480.50	40.2	40,578	0.10%
2020/11/27	4.3	488.52	0	0.00	489.00	4.3	39,162	0.01%
2020/11/26	11	489.59	0	0.00	489.00	11	39,236	0.03%
2020/11/25	37.4	489.20	1	494.50	487.00	36.4	40,109	0.09%
2020/11/24	20.1	494.60	3	494.50	492.00	17.1	40,365	0.04%
2020/11/23	2.3	495.17	20.5	495.72	496.50	-18.2	40,657	-0.04%
2020/11/20	16.1	487.64	2.1	487.64	488.00	14	40,675	0.03%
2020/11/19	34.8	491.48	8	491.63	490.00	26.8	40,736	0.07%
2020/11/18	21.1	489.11	25.2	494.84	497.00	-4.1	40,806	-0.01%
2020/11/17	24.4	493.97	63.1	500.70	485.50	-38.7	40,662	-0.10%
2020/11/16	5.3	476.86	80.6	475.89	484.00	-75.3	40,705	-0.19%
2020/11/13	1	459.50	4.1	460.95	462.00	-3.1	39,864	-0.01%
2020/11/12	6	459.74	29.5	461.55	458.00	-23.4	40,040	-0.06%
2020/11/11	4	452.13	4.1	455.13	457.00	-0.1	39,939	0.00%
2020/11/10	19.3	450.99	2.1	451.50	451.00	17.2	39,717	0.04%
2020/11/09	6.1	455.84	16.7	458.23	458.50	-10.7	39,875	-0.03%
2020/11/06	2.1	451.71	17	453.26	452.50	-14.9	40,088	-0.04%
2020/11/05	9	447.00	1.1	449.41	451.00	7.9	40,159	0.02%
2020/11/04	6.2	444.32	41.2	448.86	450.00	-35	40,178	-0.09%
2020/11/03	1.1	440.12	17.1	441.70	441.00	-16	40,162	-0.04%
2020/11/02	12.3	430.16	11	431.55	435.50	1.3	40,339	0.00%
2020/10/30	20.2	433.34	2.1	436.19	432.00	18.1	40,567	0.04%
2020/10/29	22.3	437.23	0	0.00	437.00	22.3	40,460	0.06%
2020/10/28	2.3	444.23	2	445.00	444.00	0.3	41,043	0.00%
2020/10/27	17.1	446.33	10	447.00	447.00	7.1	41,462	0.02%
2020/10/26	4.2	450.46	19	450.16	450.00	-14.8	42,280	-0.04%
2020/10/23	54.2	453.61	3	454.33	452.00	51.2	43,453	0.12%
2020/10/22	22.1	451.87	1	455.00	455.00	21.1	45,906	0.05%
2020/10/21	0.1	454.00	2.1	453.28	453.00	-2	47,165	0.00%
2020/10/20	1.1	455.89	1	451.00	451.00	0.1	48,141	0.00%
2020/10/19	1.1	457.54	14.3	454.22	457.50	-13.2	48,474	-0.03%
2020/10/16	36	451.07	17	452.68	449.00	19	48,628	0.04%
2020/10/15	28	451.32	1.1	455.18	453.00	26.9	48,917	0.05%
2020/10/14	2	457.75	16	458.16	459.00	-14	48,833	-0.03%
2020/10/13	6	460.17	8.5	461.20	462.00	-2.5	49,248	0.00%
2020/10/12	37	459.12	22.7	459.41	460.00	14.3	49,622	0.03%
2020/10/08	2.1	452.50	51.2	451.41	453.00	-49.1	49,767	-0.10%
2020/10/07	23.1	436.88	3	443.17	443.00	20.1	49,781	0.04%
2020/10/06	0.1	440.00	6.2	439.11	439.50	-6.1	49,865	-0.01%
2020/10/05	6	435.00	10	434.90	432.50	-4	50,282	-0.01%
2020/09/30	0.1	434.00	3	433.50	433.00	-3	50,324	-0.01%
2020/09/29	1	428.60	1	432.00	431.00	0	50,380	0.00%
2020/09/28	8.2	427.73	9	428.72	431.50	-0.9	50,826	0.00%
2020/09/25	8.2	423.81	3	425.33	424.00	5.2	51,210	0.01%
2020/09/24	45.5	425.10	1	425.00	423.00	44.5	51,452	0.09%
2020/09/23	9.2	434.42	2	433.50	433.50	7.2	50,700	0.01%
2020/09/22	12.2	437.40	1.4	437.93	437.00	10.8	50,432	0.02%
2020/09/21	7.3	441.77	1	445.00	440.00	6.3	50,647	0.01%
2020/09/18	22.1	445.44	1.2	444.48	444.00	20.9	50,933	0.04%
2020/09/17	12.1	447.43	12	450.54	448.50	0.1	50,962	0.00%
2020/09/16	2.1	458.98	22	459.64	458.00	-20	50,951	-0.04%
2020/09/15	3	443.67	7	444.14	445.00	-4	50,504	-0.01%
2020/09/14	5.1	437.94	16	440.75	441.00	-11	50,656	-0.02%
2020/09/11	2	434.75	7.5	436.40	436.50	-5.5	50,490	-0.01%
2020/09/10	0	0.00	14	433.68	435.00	-14	50,494	-0.03%
2020/09/09	11.1	423.90	3	426.67	427.00	8.1	50,519	0.02%
2020/09/08	0.1	432.00	4	431.38	431.00	-4	50,694	-0.01%
2020/09/07	21.1	426.38	0	0.00	426.00	21.1	51,064	0.04%
2020/09/04	28.6	428.92	12	429.58	429.00	16.6	51,367	0.03%
2020/09/03	6	436.33	4	437.50	436.00	2	51,266	0.00%
2020/09/02	5.3	432.43	1	440.00	433.00	4.3	51,290	0.01%
2020/09/01	4	432.50	9	433.11	435.00	-5	51,547	-0.01%
2020/08/31	9.1	429.77	3	436.83	426.50	6.1	51,639	0.01%
2020/08/28	12	435.25	1	435.00	435.00	11	51,059	0.02%
2020/08/27	10	446.85	3.8	449.87	444.00	6.3	51,199	0.01%
2020/08/26	3.1	438.47	21.1	439.70	442.00	-18	50,729	-0.04%
2020/08/25	6	433.42	18.2	434.56	434.50	-12.2	50,673	-0.02%
2020/08/24	8	428.44	13	430.85	428.00	-5	51,403	-0.01%
2020/08/21	5	423.40	2	426.50	424.50	3	51,070	0.01%
2020/08/20	40.2	416.11	7	417.93	415.00	33.2	50,767	0.07%
2020/08/19	14.2	428.05	1	434.00	427.50	13.2	50,082	0.03%
2020/08/18	5	435.00	10	434.40	433.00	-5	50,005	-0.01%
2020/08/17	0.1	435.00	15.1	433.31	435.00	-15	49,980	-0.03%
2020/08/14	3	425.17	2	425.00	427.00	1	49,928	0.00%
2020/08/13	0.1	429.00	4	428.25	429.00	-3.9	50,082	-0.01%
2020/08/12	41	420.87	6.1	421.43	419.00	34.9	50,197	0.07%
2020/08/11	1.2	431.41	0	0.00	429.00	1.2	50,744	0.00%
2020/08/10	0.1	436.50	3	436.67	435.50	-2.9	50,878	-0.01%
2020/08/07	4.2	429.54	6	431.83	433.00	-1.8	50,848	0.00%
2020/08/06	2.4	434.13	6	435.67	435.00	-3.6	50,674	-0.01%
2020/08/05	5.3	430.05	3	429.00	429.00	2.3	50,858	0.00%
2020/08/04	2	420.75	6	423.42	425.50	-4	50,551	-0.01%
2020/08/03	37.2	418.13	10	417.50	416.00	27.2	50,403	0.05%
2020/07/31	14.1	427.27	5	428.70	425.50	9.1	49,593	0.02%
2020/07/30	6.1	433.11	9	434.33	434.00	-2.9	49,333	-0.01%
2020/07/29	29.1	424.89	19.2	425.07	422.00	9.9	48,572	0.02%
2020/07/28	83.3	449.06	38.6	437.23	435.00	44.7	48,340	0.09%
2020/07/27	17	422.00	23.2	422.71	424.50	-6.2	46,492	-0.01%
2020/07/24	11.8	387.42	34	389.41	386.00	-22.2	45,576	-0.05%
2020/07/23	14.1	380.80	1.2	382.59	381.50	12.9	44,756	0.03%
2020/07/22	10	382.30	6	384.67	384.00	4	44,645	0.01%
2020/07/21	11.4	380.39	54.1	378.70	383.00	-42.7	44,350	-0.10%
2020/07/20	4.1	366.75	0	0.00	366.00	4.1	43,940	0.01%
2020/07/17	57.4	362.31	65.2	365.64	367.00	-7.7	43,931	-0.02%
2020/07/16	14.1	357.47	12	358.00	357.50	2.1	43,861	0.00%
2020/07/15	18.1	367.72	12	367.67	363.00	6.1	43,415	0.01%
2020/07/14	9.2	361.72	48	357.57	363.50	-38.8	44,130	-0.09%
2020/07/13	4	353.14	11.2	352.23	354.50	-7.2	43,900	-0.02%
2020/07/10	3	351.83	17	351.62	348.50	-14	44,021	-0.03%
2020/07/09	23	345.04	4	345.38	345.00	19	43,822	0.04%
2020/07/08	3	340.00	25	340.72	341.00	-22	43,601	-0.05%
2020/07/07	7.1	341.60	9	343.11	338.50	-1.9	43,544	0.00%
2020/07/06	13	335.23	32	335.03	338.00	-19	43,022	-0.04%
2020/07/03	9	328.28	27	328.94	329.50	-18	42,699	-0.04%
2020/07/02	5	321.60	19	320.95	322.00	-14	42,624	-0.03%
2020/07/01	1.1	317.55	12.2	316.93	317.50	-11.1	42,988	-0.03%
2020/06/29	34	312.03	2	312.00	312.00	32	43,234	0.07%
2020/06/24	10	319.05	16	319.16	317.50	-6	43,110	-0.01%
2020/06/23	6	313.83	6	314.50	315.00	0	43,353	0.00%
2020/06/22	21	312.29	1	316.50	312.00	20	43,544	0.05%
2020/06/19	11.2	312.91	2	314.50	314.50	9.2	44,245	0.02%
2020/06/18	5	313.80	1.9	314.74	314.50	3.1	44,808	0.01%
2020/06/17	7	314.72	0	0.00	315.00	7	45,596	0.02%
2020/06/16	3	315.33	6	315.42	315.00	-3	47,647	-0.01%
2020/06/15	14.1	311.92	3	312.32	309.50	11.1	49,714	0.02%
2020/06/12	0	316.50	11	314.91	316.00	-11	50,819	-0.02%
2020/06/11	16.2	321.09	29	324.50	320.50	-12.8	52,072	-0.02%
2020/06/10	1.1	322.05	22.1	321.71	322.50	-21	52,966	-0.04%
2020/06/09	8	315.56	2	317.50	319.00	6	54,797	0.01%
2020/06/08	14.1	317.40	27	317.89	318.00	-12.9	56,080	-0.02%
2020/06/05	7	309.29	5	310.80	311.50	2	56,277	0.00%
2020/06/04	2	304.50	11	305.50	306.00	-9	56,760	-0.02%
2020/06/03	9	299.33	34	299.46	301.00	-25	57,448	-0.04%
2020/06/02	3	296.50	3	296.67	296.50	0	57,219	0.00%
2020/06/01	12	295.58	11	294.36	295.50	1	57,437	0.00%
2020/05/29	15	290.73	2	292.00	292.00	13	57,556	0.02%
2020/05/28	7.1	293.66	2	297.00	294.00	5.1	57,055	0.01%
2020/05/27	10	296.55	8	297.06	296.50	2	57,910	0.00%
2020/05/26	5	295.50	35	296.26	295.50	-30	58,540	-0.05%
2020/05/25	21	290.02	2	292.25	292.00	19	58,984	0.03%
2020/05/22	16.1	291.79	2	292.50	292.00	14.1	59,140	0.02%
2020/05/21	2.1	297.28	11	296.77	297.50	-8.9	59,165	-0.02%
2020/05/20	1	292.00	7	292.79	294.00	-6	59,029	-0.01%
2020/05/19	3	293.00	47	291.56	291.50	-44	58,934	-0.07%
2020/05/18	52	291.51	6	291.33	290.00	46	58,727	0.08%
2020/05/15	11	296.91	15	297.20	298.00	-4	58,342	-0.01%
2020/05/14	13.1	293.70	1	293.50	293.00	12.1	57,899	0.02%
2020/05/13	14	293.82	31	294.29	297.00	-17	57,612	-0.03%
2020/05/12	23.1	296.20	0	0.00	295.00	23.1	57,555	0.04%
2020/05/11	4	299.88	8	300.75	301.00	-4	57,315	-0.01%
2020/05/08	34	297.09	41	297.49	297.50	-7	57,295	-0.01%
2020/05/07	1	298.00	5	298.00	297.50	-4	57,269	-0.01%
2020/05/06	16	293.07	22	295.50	296.00	-6	57,288	-0.01%
2020/05/05	22.1	296.59	0	0.00	295.50	22.1	57,205	0.04%
2020/05/04	33	295.06	4	295.00	295.00	29	57,424	0.05%
2020/04/30	8	303.13	40	303.44	304.50	-32	57,096	-0.06%
2020/04/29	1	298.00	38	300.50	299.00	-37	57,168	-0.06%
2020/04/28	16	294.84	10	297.50	296.50	6	57,474	0.01%
2020/04/27	6	298.00	13	298.19	298.00	-7	58,939	-0.01%
2020/04/24	21	294.26	3	294.33	294.00	18	58,841	0.03%
2020/04/23	19	295.58	11	297.68	295.50	8	59,274	0.01%
2020/04/22	34	291.40	28	294.13	294.00	6	59,536	0.01%
2020/04/21	27	297.59	12	295.42	295.00	15	59,623	0.03%
2020/04/20	12.1	304.29	3	304.50	304.00	9.1	59,103	0.02%
2020/04/17	5.1	303.76	40.1	303.05	306.50	-35	58,925	-0.06%
2020/04/16	4.1	286.91	5	285.80	286.50	-0.9	57,438	0.00%
2020/04/15	12	287.17	10	287.45	287.50	2	57,166	0.00%
2020/04/14	5	284.90	28	284.29	285.00	-23	56,872	-0.04%
2020/04/13	15.1	279.24	2	280.50	278.50	13.1	56,906	0.02%
2020/04/10	8	279.94	0.3	282.00	279.50	7.7	57,291	0.01%
2020/04/09	11.1	286.92	2	283.50	283.00	9.1	57,534	0.02%
2020/04/08	9.3	284.24	19	284.55	285.00	-9.7	57,603	-0.02%
2020/04/07	3	282.50	15	283.27	283.00	-12	57,355	-0.02%
2020/04/06	7	273.29	8	273.38	275.50	-1	56,901	0.00%
2020/04/01	4	272.25	8	274.69	271.50	-4	56,240	-0.01%
2020/03/31	12	271.25	43	273.08	274.00	-31	55,690	-0.06%
2020/03/30	18	265.00	31	266.19	267.50	-13	55,081	-0.02%
2020/03/27	60	279.28	13.2	281.39	273.00	46.8	54,487	0.09%
2020/03/26	3	280.00	42.1	279.05	280.00	-39.1	53,785	-0.07%
2020/03/25	55	277.25	46	278.64	277.00	9	54,341	0.02%
2020/03/24	30	268.20	48	270.53	267.50	-18	53,932	-0.03%
2020/03/23	23	257.07	9	258.50	255.00	14	53,228	0.03%
2020/03/20	21.1	264.83	30	264.67	270.00	-8.9	52,635	-0.02%
2020/03/19	103	244.49	79	245.46	248.00	24	50,567	0.05%	大買/
2020/03/18	81.1	267.40	10	267.20	260.00	71.1	48,859	0.15%
2020/03/17	89.1	268.86	59	271.35	268.00	30.1	47,783	0.06%
2020/03/16	70.1	280.91	23	285.76	276.50	47.1	46,285	0.10%
2020/03/13	50.2	277.07	30	278.10	290.00	20.2	44,900	0.04%
2020/03/12	36	294.42	14	293.39	294.00	22	42,791	0.05%
2020/03/11	15.3	305.72	5	308.50	302.00	10.3	41,198	0.02%
2020/03/10	23	302.65	20	304.50	307.00	3	40,739	0.01%
2020/03/09	18.1	307.72	0	0.00	305.50	18.1	39,966	0.05%
2020/03/06	19.6	316.60	3	319.50	315.00	16.6	38,915	0.04%
2020/03/05	1	324.50	10	324.75	323.00	-9	38,459	-0.02%
2020/03/04	2	319.00	10	319.90	320.50	-8	38,344	-0.02%
2020/03/03	8	317.94	10	317.10	317.50	-2	37,946	-0.01%
2020/03/02	25	309.48	41	310.35	311.00	-16	37,427	-0.04%
2020/02/27	14	316.29	10	319.50	316.00	4	37,785	0.01%
2020/02/26	26.1	317.26	1	319.00	318.50	25.1	37,092	0.07%
2020/02/25	1	322.00	1	322.50	322.00	0	36,497	0.00%
2020/02/24	34.1	320.31	5	320.40	320.00	29.1	36,363	0.08%
2020/02/21	3	324.50	2	325.25	325.00	1	36,043	0.00%
2020/02/20	6.1	325.59	5	328.30	325.50	1.1	36,190	0.00%
2020/02/19	2	325.26	3	325.50	326.50	-1	36,052	0.00%
2020/02/18	28.2	324.70	4	326.13	322.00	24.2	35,887	0.07%
2020/02/17	17	332.32	0	0.00	331.50	17	35,121	0.05%
2020/02/14	2	335.50	1	336.50	335.00	1	35,159	0.00%
2020/02/13	3	336.17	23	336.09	335.00	-20	35,169	-0.06%
2020/02/12	3	334.17	10.1	334.76	335.00	-7.1	35,375	-0.02%
2020/02/11	0	0.00	5	331.00	331.50	-5	35,176	-0.01%
2020/02/10	1	321.50	16	327.44	327.50	-15	35,189	-0.04%
2020/02/07	9	327.17	0.1	329.00	328.00	8.9	35,047	0.03%
2020/02/06	1	330.00	8	330.63	332.50	-7	35,103	-0.02%
2020/02/05	0	0.00	13	327.73	327.50	-13	35,363	-0.04%
2020/02/04	2.1	325.02	13	323.47	325.00	-11	35,255	-0.03%
2020/02/03	35.1	314.53	7	314.86	315.00	28.1	35,073	0.08%
2020/01/31	5.1	320.72	5	321.00	320.00	0.1	34,623	0.00%
2020/01/30	92.1	320.80	58	319.41	316.50	34.1	34,194	0.10%
2020/01/20	1	333.00	0	0.00	333.00	1	32,441	0.00%
2020/01/17	13.3	333.46	0	0.00	333.00	13.3	32,276	0.04%
2020/01/16	37.1	331.45	25	332.74	334.50	12.1	31,895	0.04%
2020/01/15	5.3	340.96	0.2	342.00	340.00	5.1	31,453	0.02%
2020/01/14	0	0.00	7.7	345.22	346.00	-7.7	31,096	-0.02%
2020/01/13	0	341.50	3	342.00	341.50	-3	31,170	-0.01%
2020/01/10	0.1	339.50	1	339.50	339.50	-0.9	31,411	0.00%
2020/01/09	1	337.50	11	336.36	337.50	-10	31,631	-0.03%
2020/01/08	15	326.63	10	327.00	329.50	5	31,778	0.02%
2020/01/07	13	329.04	57	329.00	329.50	-44	31,785	-0.14%
2020/01/06	14	333.18	0	0.00	332.00	14	31,715	0.04%
2020/01/03	2	340.50	1.1	339.52	339.50	1	31,540	0.00%
2020/01/02	1.2	338.57	7	337.00	339.00	-5.9	31,430	-0.02%
2019/12/31	5	332.30	0	0.00	331.00	5	31,193	0.02%
2019/12/30	4.2	335.45	1	337.50	334.50	3.2	31,399	0.01%
2019/12/27	3.2	336.63	3	337.50	338.00	0.2	31,572	0.00%
2019/12/26	0	333.50	3	332.83	333.00	-3	31,782	-0.01%
2019/12/25	3.1	332.54	1	334.00	333.00	2.1	32,786	0.01%
2019/12/24	2.1	332.76	0	0.00	332.00	2.1	33,269	0.01%
2019/12/23	12.3	329.94	13	330.92	334.00	-0.7	33,544	0.00%
2019/12/20	13	329.96	0.5	331.50	329.00	12.5	33,452	0.04%
2019/12/19	8.1	337.27	0	0.00	335.00	8.1	32,420	0.02%
2019/12/18	3	343.00	3	343.50	344.50	0	31,724	0.00%
2019/12/17	0	346.00	3	344.00	345.00	-3	31,795	-0.01%
2019/12/16	13.1	337.46	0.1	338.00	336.00	13	31,536	0.04%
2019/12/13	6.5	340.77	30.3	340.39	339.00	-23.8	31,772	-0.07%
2019/12/12	6	332.25	27	330.02	331.50	-21	31,264	-0.07%
2019/12/11	1	314.00	9	316.67	319.00	-8	30,929	-0.03%
2019/12/10	0	315.00	5	315.00	313.50	-5	30,843	-0.02%
2019/12/09	3	315.00	1	315.50	316.00	2	31,103	0.01%
2019/12/06	2	312.00	2	315.50	313.00	0	31,204	0.00%
2019/12/05	1	309.50	14	310.79	312.00	-13	31,196	-0.04%
2019/12/04	16	304.69	1	304.00	306.00	15	31,045	0.05%
2019/12/02	0	0.00	31	307.52	307.50	-31	31,397	-0.10%
2019/11/29	118	305.53	1	305.00	305.00	117	31,426	0.37%	大買/鉅額交易
2019/11/27	0	0.00	1	311.00	311.00	-1	31,422	0.00%
2019/11/26	7.1	308.36	1	309.50	307.00	6.1	31,441	0.02%
2019/11/25	5	310.00	0	0.00	307.00	5	30,007	0.02%
2019/11/22	0	311.00	0	311.00	309.00	0	30,519	0.00%
2019/11/21	12	309.00	2	309.75	311.00	10	30,634	0.03%
2019/11/20	0	313.50	1	313.50	313.50	-1	30,402	0.00%
2019/11/19	0	0.00	6.2	312.26	315.00	-6.2	30,394	-0.02%
2019/11/18	0.1	311.00	5	310.50	311.00	-4.9	30,206	-0.02%
2019/11/15	0	0.00	1	306.00	307.00	-1	30,227	0.00%
2019/11/14	4	302.76	7	303.79	303.50	-3	30,148	-0.01%
2019/11/13	3	302.50	0	0.00	304.00	3	30,309	0.01%
2019/11/12	1	303.50	3	304.67	305.00	-2	30,466	-0.01%
2019/11/11	5	301.90	2	301.75	301.00	3	30,761	0.01%
2019/11/08	1	306.00	1	308.50	305.50	0	30,561	0.00%
2019/11/07	13	307.69	3	308.50	309.00	10	30,497	0.03%
2019/11/06	3	309.00	1	310.50	311.00	2	30,521	0.01%
2019/11/05	7.2	308.54	6	309.33	310.50	1.2	30,643	0.00%
2019/11/04	13	303.23	9	304.56	307.00	4	31,085	0.01%
2019/11/01	0.1	299.50	8	297.00	299.00	-7.9	31,197	-0.03%
2019/10/31	1	301.00	1	299.50	298.50	0	31,595	0.00%
2019/10/30	2	296.50	3	298.67	299.50	-1	31,413	0.00%
2019/10/29	1	297.00	8	297.19	298.50	-7	31,401	-0.02%
2019/10/28	1	294.50	5	295.10	294.50	-4	31,168	-0.01%
2019/10/25	2	294.00	0	0.00	293.50	2	31,126	0.01%
2019/10/24	9	292.67	3	292.50	293.00	6	31,088	0.02%
2019/10/23	7	292.14	1	292.50	293.00	6	31,111	0.02%
2019/10/22	5	292.30	3	293.50	294.00	2	31,029	0.01%
2019/10/21	7	289.50	0	0.00	290.00	7	31,083	0.02%
2019/10/18	7	291.64	7	291.21	293.00	0	31,031	0.00%
2019/10/17	7	292.93	0	0.00	293.50	7	31,275	0.02%
2019/10/16	5	295.11	2	293.50	296.50	3	30,951	0.01%
2019/10/15	2.1	293.02	8.4	294.54	293.50	-6.4	30,706	-0.02%
2019/10/14	3.1	290.00	1	289.00	290.00	2.1	30,429	0.01%
2019/10/09	2	282.50	2	282.00	282.00	0	30,147	0.00%
2019/10/08	0	0.00	6.2	283.58	286.50	-6.2	29,959	-0.02%
2019/10/07	1	278.50	0	0.00	278.00	1	29,891	0.00%
2019/10/04	7	276.29	4	276.50	276.50	3	29,996	0.01%
2019/10/03	14	275.29	5	276.30	276.50	9	29,684	0.03%
2019/10/02	2.3	279.93	1	279.50	279.50	1.3	29,616	0.00%
2019/10/01	7.1	277.60	10	276.80	280.00	-2.9	29,510	-0.01%
2019/09/27	1.1	271.50	3.2	271.97	272.00	-2.1	28,606	-0.01%
2019/09/25	2	263.25	1	263.50	266.00	1	28,314	0.00%
2019/09/24	1	262.50	0	0.00	265.00	1	29,068	0.00%
2019/09/20	3	265.00	0	0.00	264.00	3	29,578	0.01%
2019/09/19	3	266.33	2	268.00	265.00	1	29,307	0.00%
2019/09/18	0	0.00	20	268.13	267.00	-20	29,362	-0.07%
2019/09/17	1	265.00	6	266.00	265.00	-5	29,290	-0.02%
2019/09/16	0.2	265.00	5	263.10	265.50	-4.8	29,849	-0.02%
2019/09/11	2	262.50	0	0.00	263.00	2	30,339	0.01%
2019/09/10	3	262.00	0	0.00	261.50	3	30,212	0.01%
2019/09/06	0	0.00	7	264.93	263.50	-7	30,818	-0.02%
2019/09/05	21.1	262.50	44.2	262.68	263.00	-23.1	30,945	-0.07%
2019/09/04	1	257.50	7	257.07	257.50	-6	30,627	-0.02%
2019/09/03	3	253.83	0	0.00	254.00	3	30,784	0.01%
2019/09/02	1	256.50	0	0.00	257.50	1	30,944	0.00%
2019/08/30	2	257.00	10	257.30	259.00	-8	31,277	-0.03%
2019/08/29	1	251.50	5	253.80	254.00	-4	31,177	-0.01%
2019/08/28	2.2	252.09	0	0.00	252.00	2.2	31,257	0.01%
2019/08/27	4	249.88	0	0.00	250.00	4	31,523	0.01%
2019/08/26	12	249.50	0	0.00	248.50	12	31,453	0.04%
2019/08/23	2	253.50	1	254.00	254.00	1	31,400	0.00%
2019/08/22	0	0.00	1	257.00	254.00	-1	31,606	0.00%
2019/08/21	0	0.00	1	254.50	254.50	-1	32,828	0.00%
2019/08/20	0	0.00	5	254.40	254.50	-5	33,082	-0.02%
2019/08/19	0	0.00	1.2	252.93	252.00	-1.2	33,349	0.00%
2019/08/16	2	250.50	0	0.00	250.00	2	33,926	0.01%
2019/08/15	1	247.50	1	248.50	248.00	0	34,080	0.00%
2019/08/14	3	252.50	3	252.17	249.50	0	34,953	0.00%
2019/08/13	10.1	246.91	0	0.00	246.50	10.1	35,018	0.03%
2019/08/12	2.1	251.52	0	0.00	251.00	2.1	35,277	0.01%
2019/08/08	1	252.50	6	252.33	253.50	-5	35,408	-0.01%
2019/08/07	3	248.50	7	249.36	248.00	-4	35,527	-0.01%
2019/08/06	43	240.13	43	245.33	248.50	0	35,787	0.00%
2019/08/05	24.2	247.09	0	0.00	246.50	24.2	35,281	0.07%
2019/08/02	14	251.43	5	252.20	251.50	9	34,733	0.03%
2019/08/01	5	256.90	5	256.00	256.50	0	34,392	0.00%
2019/07/26	1	262.00	0.5	261.50	261.00	0.5	34,594	0.00%
2019/07/24	0.2	264.00	0	0.00	265.00	0.2	34,761	0.00%
2019/07/22	1.2	262.58	27.1	263.00	264.00	-25.9	35,188	-0.07%
2019/07/19	38	260.14	10	260.10	259.00	28	35,203	0.08%
2019/07/18	0.1	254.00	3	254.00	254.00	-3	34,649	-0.01%
2019/07/17	2	253.25	2	253.25	252.00	0	34,724	0.00%
2019/07/16	0	0.00	5	256.00	256.00	-5	34,713	-0.01%
2019/07/15	0	0.00	3	254.33	254.50	-3	35,101	-0.01%
2019/07/11	0	0.00	11	249.00	250.00	-11	35,478	-0.03%
2019/07/10	1	243.50	1	245.50	247.00	0	35,287	0.00%
2019/07/08	1	243.50	0	0.00	242.50	1	35,128	0.00%
2019/07/05	2	242.00	0	0.00	243.00	2	35,080	0.01%
2019/07/03	10	244.50	0.1	243.00	242.50	9.9	35,211	0.03%
2019/07/02	0	0.00	7	248.50	249.00	-7	35,473	-0.02%
2019/07/01	2	246.25	20	247.03	248.50	-18	35,486	-0.05%
2019/06/28	1	238.50	3	239.00	239.00	-2	34,784	-0.01%
2019/06/27	0.3	241.00	6	240.00	240.50	-5.7	34,940	-0.02%
2019/06/26	12	234.71	0	0.00	234.50	12	34,710	0.03%
2019/06/25	8	238.50	1	241.50	238.50	7	34,483	0.02%
2019/06/24	9	241.28	1	241.50	241.00	8	34,384	0.02%
2019/06/21	7	246.86	4.3	247.57	248.50	2.7	33,994	0.01%
2019/06/20	1	244.50	3	244.00	245.00	-2	33,296	-0.01%
2019/06/19	1	241.00	21	241.69	244.00	-20	33,047	-0.06%
2019/06/18	0.3	236.00	2	234.50	235.50	-1.7	32,647	-0.01%
2019/06/17	127	231.87	121	233.49	233.00	6	32,554	0.02%	大買/大賣/
2019/06/14	10	236.20	0	0.00	236.00	10	31,946	0.03%
2019/06/13	3	240.50	1	241.00	240.00	2	31,861	0.01%
2019/06/12	0.1	246.00	8	245.75	246.00	-7.9	31,873	-0.02%
2019/06/11	4.1	241.70	11	244.55	244.50	-6.9	31,664	-0.02%
2019/06/10	1	237.00	6	236.58	240.00	-5	31,473	-0.02%
2019/06/06	8	230.38	0	0.00	232.00	8	31,277	0.03%
2019/06/04	1	234.00	0	0.00	233.00	1	30,971	0.00%
2019/06/03	3	234.00	0	0.00	238.00	3	30,849	0.01%
2019/05/31	4	234.88	3	236.33	235.50	1	30,672	0.00%
2019/05/29	6	228.75	3	229.00	229.50	3	30,468	0.01%
2019/05/28	0	0.00	1	231.00	230.50	-1	30,613	0.00%
2019/05/27	3	233.33	1.3	231.23	231.00	1.7	29,435	0.01%
2019/05/24	5	231.80	2	232.50	233.00	3	29,245	0.01%
2019/05/23	14	230.46	0	0.00	230.00	14	29,012	0.05%
2019/05/22	3	238.67	3	238.17	238.00	0	28,597	0.00%
2019/05/21	23	233.57	1	233.00	234.00	22	28,528	0.08%
2019/05/20	17	240.29	0	0.00	238.00	17	27,471	0.06%
2019/05/17	9	245.33	1	244.00	241.50	8	27,101	0.03%
2019/05/16	6	247.00	0	0.00	247.00	6	26,831	0.02%
2019/05/15	7	251.07	3	251.00	249.00	4	26,730	0.01%
2019/05/14	28	246.04	21	248.40	248.50	7	26,593	0.03%
2019/05/13	13	251.00	1	253.00	250.50	12	26,332	0.05%
2019/05/09	5	256.20	0	0.00	256.50	5	27,602	0.02%
2019/05/08	1	260.50	0	0.00	260.00	1	27,727	0.00%
2019/05/07	0	0.00	3	260.50	262.50	-3	27,735	-0.01%
2019/05/06	2	258.75	0	0.00	259.00	2	28,085	0.01%
2019/05/03	0	0.00	5	263.70	265.00	-5	27,979	-0.02%
2019/04/30	1	259.50	0	0.00	259.00	1	27,790	0.00%
2019/04/24	0.1	268.00	0	0.00	269.00	0.1	27,530	0.00%
2019/04/23	0	0.00	2	268.00	268.00	-2	27,738	-0.01%
2019/04/22	1	265.00	0	0.00	266.00	1	27,610	0.00%
2019/04/19	100	265.25	100	269.00	264.50	0	27,662	0.00%
2019/04/17	0	0.00	7	262.00	261.50	-7	27,403	-0.03%
2019/04/16	0	0.00	1.1	256.00	257.00	-1.1	27,151	0.00%
2019/04/15	0	0.00	6	255.00	255.50	-6	27,414	-0.02%
2019/04/12	0	0.00	0	251.50	252.00	0	28,226	0.00%
2019/04/10	0	0.00	1	253.50	254.00	-1	28,702	0.00%
2019/04/08	0	0.00	7	251.14	253.00	-7	28,748	-0.02%
2019/04/02	0	0.00	0.1	246.00	246.00	-0.1	28,177	0.00%
2019/04/01	0	0.00	12	250.46	245.50	-12	28,159	-0.04%
2019/03/29	0	0.00	10	244.60	245.50	-10	27,657	-0.04%
2019/03/25	6.1	242.00	1	243.00	241.50	5.1	28,450	0.02%
2019/03/22	0	0.00	1	247.00	248.50	-1	28,447	0.00%
2019/03/21	0	0.00	7	245.00	245.50	-7	28,709	-0.02%
2019/03/20	0	0.00	1	242.00	242.00	-1	28,808	0.00%
2019/03/19	9	239.39	2	239.00	240.50	7	28,867	0.02%
2019/03/18	0	0.00	8	240.75	241.00	-8	29,082	-0.03%
2019/03/15	0	0.00	8	237.94	239.00	-8	28,958	-0.03%
2019/03/14	0	0.00	0	235.00	234.50	0	28,816	0.00%
2019/03/13	1	235.00	1	237.00	237.00	0	29,199	0.00%
2019/03/12	0	0.00	4	234.63	235.50	-4	29,571	-0.01%
2019/03/11	4	229.00	1	229.00	230.50	3	29,841	0.01%
2019/03/08	3	229.83	0	0.00	230.00	3	30,210	0.01%
2019/03/04	0	0.00	5	236.80	235.50	-5	31,360	-0.02%
2019/02/26	1	237.00	1	240.00	239.50	0	30,872	0.00%
2019/02/25	1	237.00	1	239.00	238.00	0	30,829	0.00%
2019/02/22	10	235.00	1	235.50	236.50	9	31,016	0.03%
2019/02/21	8	235.75	6	236.50	236.50	2	31,342	0.01%
2019/02/20	1	232.00	18	233.50	234.50	-17	31,595	-0.05%
2019/02/19	3	229.33	0	0.00	229.00	3	31,867	0.01%
2019/02/18	0	0.00	2	230.00	230.00	-2	31,959	-0.01%
2019/02/14	0	0.00	4	228.50	227.00	-4	32,239	-0.01%
2019/02/12	0	0.00	21	229.81	230.00	-21	32,143	-0.07%
2019/02/11	0	0.00	36	228.33	228.00	-36	32,066	-0.11%
2019/01/29	20	222.80	2.2	222.53	222.50	17.9	31,098	0.06%
2019/01/28	0	0.00	1	229.00	229.00	-1	30,837	0.00%
2019/01/25	0	0.00	23.2	226.53	226.00	-23.2	30,916	-0.07%
2019/01/24	0	0.00	1	222.50	222.50	-1	30,838	0.00%
2019/01/23	1	221.50	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0	0.00	1	222.50	223.00	-1	31,557	0.00%
2019/01/21	0.7	221.00	11	222.00	221.00	-10.3	31,383	-0.03%
2019/01/18	102	218.50	101	219.50	218.50	1	31,533	0.00%	大買/大賣/
2019/01/17	0.1	220.50	2	218.50	220.50	-1.9	31,964	-0.01%
2019/01/16	1	218.50	0	0.00	217.50	1	32,350	0.00%
2019/01/11	1	219.50	11	219.55	220.50	-10	32,432	-0.03%
2019/01/10	0	0.00	2	216.00	216.00	-2	32,392	-0.01%
2019/01/09	1.1	211.86	3	214.00	215.50	-1.9	32,755	-0.01%
2019/01/08	1	211.00	8	210.50	211.00	-7	32,614	-0.02%
2019/01/04	15	208.47	7	210.43	208.00	8	33,136	0.02%
2019/01/03	21	215.26	0	0.00	215.50	21	33,613	0.06%
2019/01/02	12	221.50	0	0.00	219.50	12	33,526	0.04%
2018/12/28	0	0.00	27	224.93	225.50	-27	33,826	-0.08%
2018/12/27	0	0.00	11	223.36	223.00	-11	34,005	-0.03%
2018/12/26	4	217.00	0	0.00	216.50	4	34,253	0.01%
2018/12/21	11	219.05	10	223.50	223.50	1	35,278	0.00%
2018/12/20	12	221.13	0	0.00	221.00	12	35,193	0.03%
2018/12/19	0	0.00	1	224.50	225.50	-1	35,022	0.00%
2018/12/18	1	221.50	1	222.00	222.50	0	35,038	0.00%
2018/12/17	0	0.00	1	223.00	223.50	-1	35,117	0.00%
2018/12/14	11	221.00	13	222.50	222.50	-2	35,295	-0.01%
2018/12/13	0	0.00	3	226.67	226.00	-3	35,638	-0.01%
2018/12/12	2	224.75	1	225.50	226.50	1	35,669	0.00%
2018/12/11	1	222.50	0	0.00	222.50	1	35,640	0.00%
2018/12/10	14	219.14	0	0.00	219.00	14	35,815	0.04%
2018/12/07	31	222.52	2	223.00	221.00	29	36,117	0.08%
2018/12/06	19	220.37	0	0.00	220.00	19	36,331	0.05%
2018/12/05	6	225.83	0	0.00	226.00	6	36,233	0.02%
2018/12/04	5	233.70	0	0.00	234.00	5	36,215	0.01%
2018/12/03	0	0.00	20	233.68	235.00	-20	36,196	-0.06%
2018/11/30	2	227.00	0	0.00	225.50	2	36,035	0.01%
2018/11/29	51	230.03	52	230.02	229.00	-1	35,850	0.00%
2018/11/28	0	0.00	4	225.13	226.50	-4	35,682	-0.01%
2018/11/27	2	220.50	2	224.00	224.00	0	35,720	0.00%
2018/11/26	20	223.00	21	223.00	223.00	-1	36,427	0.00%
2018/11/23	6	219.50	1	219.50	218.50	5	36,731	0.01%
2018/11/22	2	219.50	5	221.00	219.00	-3	37,430	-0.01%
2018/11/21	4	214.50	2	218.75	219.00	2	37,676	0.01%
2018/11/20	6	218.75	1	219.00	218.00	5	37,341	0.01%
2018/11/19	10	222.45	0.2	223.50	222.00	9.8	36,906	0.03%
2018/11/16	4	227.50	1.1	227.09	226.00	2.9	36,377	0.01%
2018/11/15	0	0.00	2	230.25	231.00	-2	35,810	-0.01%
2018/11/14	0	0.00	2	230.50	228.50	-2	35,673	-0.01%
2018/11/13	3	227.00	1	227.50	227.50	2	35,623	0.01%
2018/11/12	0	0.00	1	233.00	231.50	-1	35,349	0.00%
2018/11/09	2	231.50	0	0.00	231.00	2	35,281	0.01%
2018/11/08	0	0.00	6	236.50	236.50	-6	35,214	-0.02%
2018/11/07	0	0.00	1	234.50	234.00	-1	35,094	0.00%
2018/11/06	0	0.00	31	233.03	234.50	-31	34,818	-0.09%
2018/11/05	0	0.00	1	233.50	235.00	-1	34,578	0.00%
2018/11/02	0	0.00	2	234.25	236.50	-2	34,406	-0.01%
2018/11/01	0	0.00	12	235.42	235.50	-12	34,300	-0.03%
2018/10/31	2	231.00	11	230.00	234.00	-9	34,006	-0.03%
2018/10/29	1	222.50	0.1	223.00	222.50	0.9	33,362	0.00%
2018/10/26	4.1	220.52	2	220.75	221.00	2.1	33,434	0.01%
2018/10/25	27	220.09	9	221.06	219.50	18	33,290	0.05%
2018/10/24	34	227.68	1.8	229.36	229.50	32.2	32,503	0.10%
2018/10/23	10	231.35	0	0.00	230.00	10	32,145	0.03%
2018/10/22	3.1	233.94	2	234.75	237.00	1.1	32,051	0.00%
2018/10/19	0	0.00	5	236.00	236.00	-5	32,078	-0.02%
2018/10/18	4	236.88	2	236.75	236.50	2	31,964	0.01%
2018/10/17	2	239.00	19	241.29	238.50	-17	31,994	-0.05%
2018/10/16	0	0.00	1	232.00	237.00	-1	32,157	0.00%
2018/10/15	14	231.54	2	231.50	230.50	12	33,254	0.04%
2018/10/12	12.2	229.64	3.1	233.60	237.00	9.1	33,283	0.03%
2018/10/11	10	230.50	5	229.80	227.50	5	33,261	0.02%
2018/10/09	11	243.77	3	244.50	244.00	8	32,062	0.02%
2018/10/08	21	243.38	21	243.74	243.50	0	31,849	0.00%
2018/10/05	20	249.68	0	0.00	250.00	20	31,508	0.06%
2018/10/04	7	255.00	10	255.50	254.00	-3	31,236	-0.01%
2018/10/03	100	260.00	102	258.02	260.00	-2	30,961	-0.01%	大賣/
2018/10/02	6	258.33	1	257.50	257.50	5	30,877	0.02%
2018/10/01	0	0.00	1	263.00	263.00	-1	30,924	0.00%
2018/09/28	2	263.00	0	0.00	262.50	2	31,075	0.01%
2018/09/27	1	263.50	6	265.00	265.00	-5	30,719	-0.02%
2018/09/26	0	0.00	1	263.50	263.50	-1	30,334	0.00%
2018/09/25	0	0.00	1	263.50	263.50	-1	30,398	0.00%
2018/09/21	1	260.50	3	259.50	261.50	-2	30,551	-0.01%
2018/09/19	100	258.00	101	257.77	258.00	-1	30,735	0.00%	大賣/
2018/09/18	6	255.33	0.1	256.00	254.50	5.9	30,430	0.02%
2018/09/17	7	258.50	1	258.00	258.00	6	30,582	0.02%
2018/09/14	300	260.00	308	257.24	261.00	-8	30,987	-0.03%	大買/大賣/
2018/09/13	210	257.15	206	259.67	255.00	4	31,093	0.01%	大買/大賣/
2018/09/12	85.2	259.50	85	261.41	260.50	0.2	31,010	0.00%
2018/09/11	50.1	259.50	50	262.00	260.00	0.1	31,058	0.00%
2018/09/10	61	263.00	65.1	265.08	264.50	-4.1	31,505	-0.01%
2018/09/07	1	263.00	3	262.50	264.00	-2	31,635	-0.01%
2018/09/06	1	265.00	0.1	261.00	261.00	0.9	31,607	0.00%
2018/09/05	0	0.00	13	262.85	264.00	-13	31,614	-0.04%
2018/09/04	1	256.50	0	0.00	257.50	1	31,370	0.00%
2018/09/03	1.1	258.82	1	257.00	257.00	0.1	31,166	0.00%
2018/08/31	2	256.75	1	255.50	256.00	1	31,124	0.00%
2018/08/30	15	266.00	13	264.54	263.50	2	30,395	0.01%
2018/08/29	4	255.38	11	256.86	259.00	-7	30,087	-0.02%
2018/08/28	0	0.00	11	249.45	249.50	-11	29,601	-0.04%
2018/08/27	0.1	245.00	0	0.00	245.00	0.1	29,510	0.00%
2018/08/24	0.1	243.50	0	0.00	243.50	0.1	29,809	0.00%
2018/08/23	0.1	244.00	0	0.00	244.50	0.1	31,180	0.00%
2018/08/22	0	0.00	1	240.50	242.00	-1	31,761	0.00%
2018/08/20	4	239.00	0	0.00	239.50	4	31,991	0.01%
2018/08/17	3	240.00	0	0.00	239.50	3	31,983	0.01%
2018/08/16	1.1	239.53	0	0.00	239.00	1.1	31,902	0.00%
2018/08/13	7	239.93	0	0.00	240.50	7	32,080	0.02%
2018/08/09	0	246.50	0	0.00	247.00	0	32,450	0.00%
2018/08/08	0	0.00	1	246.50	247.50	-1	32,444	0.00%
2018/08/07	4	244.63	0	0.00	241.50	4	32,435	0.01%
2018/08/06	2	245.01	1	245.00	245.50	1	32,428	0.00%
2018/08/01	2	248.00	2	247.75	248.00	0	32,821	0.00%
2018/07/31	1.1	245.00	17	245.21	246.00	-15.9	32,997	-0.05%
2018/07/30	0	0.00	24	245.17	245.50	-24	32,923	-0.07%
2018/07/27	0	0.00	11	244.05	244.50	-11	33,017	-0.03%
2018/07/26	0	0.00	3	240.83	241.00	-3	33,123	-0.01%
2018/07/25	0	0.00	2	240.50	240.50	-2	33,250	-0.01%
2018/07/24	0	0.00	15	239.83	241.00	-15	33,366	-0.04%
2018/07/23	8	239.00	8	239.50	241.00	0	33,482	0.00%
2018/07/20	0	0.00	37.1	234.96	237.50	-37.1	33,414	-0.11%
2018/07/19	0	0.00	0.2	225.00	224.50	-0.2	32,463	0.00%
2018/07/18	1	222.50	0	0.00	223.00	1	32,412	0.00%
2018/07/17	3	221.67	0	0.00	221.50	3	32,829	0.01%
2018/07/13	0	0.00	4	224.25	224.50	-4	34,853	-0.01%
2018/07/11	5	219.50	0	0.00	220.00	5	35,369	0.01%
2018/07/10	0	0.00	10	223.50	222.00	-10	35,343	-0.03%
2018/07/09	2	223.00	16	222.44	221.50	-14	35,335	-0.04%
2018/07/05	0	215.00	5	214.50	214.50	-5	34,825	-0.01%
2018/07/03	0	0.00	1	216.50	214.50	-1	35,262	0.00%
2018/07/02	0.1	215.00	2	218.50	214.00	-1.9	35,380	-0.01%
2018/06/29	2.2	213.82	1	217.00	216.50	1.2	35,116	0.00%
2018/06/28	6	211.00	1	211.00	212.00	5	34,561	0.01%
2018/06/27	20	213.65	4	213.25	213.00	16	34,197	0.05%
2018/06/26	12	213.83	12	214.54	214.50	0	34,118	0.00%
2018/06/25	6	218.75	0.1	219.50	218.00	5.9	33,893	0.02%
2018/06/22	8	224.63	0	0.00	227.50	8	33,591	0.02%
2018/06/21	3	226.50	0	0.00	226.50	3	33,470	0.01%
2018/06/19	5.1	225.02	0	0.00	225.00	5.1	33,570	0.02%
2018/06/15	11	224.77	2	226.50	231.00	9	33,033	0.03%
2018/06/14	2	227.50	0	0.00	226.50	2	32,572	0.01%
2018/06/12	7	224.29	0	0.00	229.00	7	32,759	0.02%
2018/06/11	1.1	226.05	10	225.50	226.00	-8.9	32,578	-0.03%
2018/06/08	10	226.45	1	226.50	227.00	9	32,607	0.03%
2018/06/07	1.4	229.18	0	0.00	230.00	1.4	32,765	0.00%
2018/06/04	2	228.50	9.1	228.56	229.00	-7.1	32,455	-0.02%
2018/06/01	0	0.00	10	225.00	224.00	-10	32,440	-0.03%
2018/05/31	11	223.82	0	0.00	224.00	11	32,409	0.03%
2018/05/30	27	220.65	6	221.33	221.00	21	31,255	0.07%
2018/05/29	4	225.00	0	0.00	225.00	4	31,011	0.01%
2018/05/25	1	228.50	1	229.00	228.50	0	31,628	0.00%
2018/05/23	1	230.50	0	0.00	228.50	1	32,176	0.00%
2018/05/22	4	229.00	2.1	233.31	229.00	1.9	32,384	0.01%
2018/05/21	0	0.00	6	227.00	229.00	-6	33,201	-0.02%
2018/05/18	12	224.71	6	223.50	223.50	6	33,520	0.02%
2018/05/17	2	228.50	0	0.00	226.50	2	34,144	0.01%
2018/05/15	1	232.00	0	0.00	230.50	1	35,284	0.00%
2018/05/11	0	0.00	1	232.50	233.00	-1	36,958	0.00%
2018/05/09	3	230.17	37	230.53	229.50	-34	36,923	-0.09%
2018/05/08	1	227.00	9	226.78	228.00	-8	37,064	-0.02%
2018/05/07	4	224.00	0	0.00	223.50	4	37,006	0.01%
2018/05/04	1.2	222.65	2	223.50	223.00	-0.8	37,110	0.00%
2018/05/03	10	220.50	3	220.67	220.50	7	37,294	0.02%
2018/05/02	14	224.79	0	0.00	223.00	14	37,478	0.04%
2018/04/30	7.1	225.52	2	226.00	227.00	5.1	37,532	0.01%
2018/04/27	5	222.00	3	222.83	223.50	2	37,613	0.01%
2018/04/26	32	223.59	23	222.98	222.00	9	37,760	0.02%
2018/04/25	13	225.31	2	226.00	225.00	11	37,796	0.03%
2018/04/24	6	225.83	2	225.75	227.00	4	37,849	0.01%
2018/04/23	9	225.89	0	0.00	226.50	9	37,800	0.02%
2018/04/20	40	229.44	3	231.00	229.00	37	36,980	0.10%
2018/04/19	0.1	244.50	3	242.50	244.50	-2.9	35,299	-0.01%
2018/04/18	6	238.67	0	0.00	238.00	6	35,126	0.02%
2018/04/17	20	239.10	0	0.00	238.00	20	34,926	0.06%
2018/04/16	1	243.50	0	0.00	243.50	1	34,607	0.00%
2018/04/12	3	245.33	0	0.00	245.00	3	34,627	0.01%
2018/04/10	0	0.00	1	248.00	245.50	-1	34,785	0.00%
2018/04/09	0	0.00	10	246.00	245.00	-10	34,854	-0.03%
2018/04/03	10	244.00	0	0.00	244.00	10	34,577	0.03%
2018/04/02	1	245.50	1	246.50	246.50	0	34,396	0.00%
2018/03/31	1	247.00	1	247.50	247.50	0	34,507	0.00%
2018/03/30	1	247.00	7	249.00	246.00	-6	34,655	-0.02%
2018/03/29	16.1	243.36	1	246.00	244.00	15.1	34,601	0.04%
2018/03/28	5	245.40	0	0.00	245.00	5	34,075	0.01%
2018/03/27	0	0.00	4	248.88	251.00	-4	33,899	-0.01%
2018/03/26	3	241.83	0	0.00	243.50	3	33,692	0.01%
2018/03/23	5	245.70	0	0.00	245.00	5	33,514	0.01%
2018/03/21	1	251.50	1	252.50	252.50	0	32,862	0.00%
2018/03/20	1	251.50	1	253.00	253.00	0	33,090	0.00%
2018/03/16	4	250.50	4.7	253.32	255.00	-0.7	32,954	0.00%
2018/03/14	0	0.00	1	257.00	257.00	-1	32,291	0.00%
2018/03/13	0	0.00	5	258.69	259.00	-5	32,532	-0.02%
2018/03/12	0	0.00	1	254.00	254.00	-1	32,664	0.00%
2018/03/09	0	0.00	1	250.49	250.50	-1	32,824	0.00%
2018/03/08	0	0.00	3	251.17	249.50	-3	32,997	-0.01%
2018/03/07	0.1	247.50	0	0.00	247.00	0.1	33,036	0.00%
2018/03/06	0	0.00	7	247.21	250.00	-7	33,170	-0.02%
2018/03/05	0	0.00	3	242.50	241.50	-3	34,461	-0.01%
2018/03/02	8	239.69	0	0.00	240.00	8	34,446	0.02%
2018/03/01	2	242.25	0	0.00	243.00	2	34,659	0.01%
2018/02/27	0	0.00	4	250.50	246.00	-4	34,534	-0.01%
2018/02/26	0	0.00	1	246.00	246.50	-1	34,040	0.00%
2018/02/23	0	0.00	4.2	243.94	245.00	-4.2	33,597	-0.01%
2018/02/22	3	240.83	1	242.00	239.50	2	33,593	0.01%
2018/02/21	5	243.00	2	243.50	242.50	3	33,281	0.01%
2018/02/12	11	236.23	0	0.00	236.50	11	32,361	0.03%
2018/02/09	13	231.38	6	230.50	232.50	7	32,079	0.02%
2018/02/08	1	239.50	1.1	240.44	238.50	-0.1	31,259	0.00%
2018/02/07	1	240.00	2	245.00	240.00	-1	31,221	0.00%
2018/02/06	16	238.56	2	236.75	239.00	14	30,169	0.05%
2018/02/05	1	253.00	1	253.00	253.00	0	28,665	0.00%
2018/02/01	0	0.00	2	260.50	259.50	-2	28,051	-0.01%
2018/01/31	0	0.00	1	255.50	255.00	-1	27,779	0.00%
2018/01/30	5	254.60	1	256.50	253.00	4	27,379	0.01%
2018/01/29	20	259.00	22	257.48	258.50	-2	27,115	-0.01%
2018/01/26	7	255.00	1	255.00	255.00	6	26,890	0.02%
2018/01/25	2	258.50	6	256.50	258.00	-4	26,495	-0.02%
2018/01/24	5	258.80	1.1	258.00	258.00	3.9	26,090	0.02%
2018/01/23	1	264.00	14.1	265.39	266.00	-13.1	25,771	-0.05%
2018/01/22	0	0.00	11.5	260.93	261.50	-11.5	25,676	-0.04%
2018/01/19	0	0.00	9	254.22	255.50	-9	25,252	-0.04%
2018/01/18	0	0.00	13	246.92	248.50	-13	24,628	-0.05%
2018/01/17	0	0.00	4	241.50	242.00	-4	24,080	-0.02%
2018/01/16	0	0.00	1	239.50	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	2	239.75	240.00	-2	23,596	-0.01%
2018/01/12	0	0.00	1	236.50	237.00	-1	23,548	0.00%
2018/01/11	3	233.17	0	0.00	235.00	3	23,580	0.01%
2018/01/10	0	0.00	0.1	236.50	236.50	-0.1	23,554	0.00%
2018/01/09	0	0.00	8	240.56	242.00	-8	23,454	-0.03%
2018/01/08	0	0.00	4	241.75	242.00	-4	23,468	-0.02%
2018/01/03	0	0.00	1	236.00	237.00	-1	24,422	0.00%
2018/01/02	0	0.00	1	231.50	232.50	-1	24,194	0.00%