台積電 (2330)-統一-永和券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

台積電 (2330)籌碼相關－統一-永和券商分點個股進出

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

統一-永和券商分點個股進出
統一-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2.3	1034.70	12.2	1032.59	1025.00	-9.9	37,476	-0.03%
2024/11/19	0	0.00	1	1035.02	1040.00	-1	37,375	0.00%
2024/11/18	4.2	1023.81	2	1027.50	1025.00	2.2	37,370	0.01%
2024/11/15	2.8	1035.60	1	1039.98	1035.00	1.8	37,195	0.00%
2024/11/14	13.3	1034.51	1	1035.00	1035.00	12.3	37,350	0.03%
2024/11/13	2.8	1041.04	0	0.00	1035.00	2.8	36,930	0.01%
2024/11/12	10.5	1055.59	1.1	1059.98	1050.00	9.4	36,842	0.03%
2024/11/11	5.2	1073.24	1	1085.01	1085.00	4.2	36,421	0.01%
2024/11/08	0.9	1085.00	6.5	1085.01	1090.00	-5.6	36,481	-0.02%
2024/11/07	0.2	1064.76	5.5	1069.22	1065.00	-5.3	36,690	-0.01%
2024/11/06	2.7	1057.77	7.1	1065.57	1060.00	-4.5	36,593	-0.01%
2024/11/05	0	0.00	3.1	1048.40	1050.00	-3.1	36,656	-0.01%
2024/11/04	2	1042.50	0.1	1039.95	1040.00	1.9	37,830	0.01%
2024/11/01	0.3	1018.49	0	0.00	1025.00	0.3	39,778	0.00%
2024/10/30	8.6	1044.26	2.1	1050.00	1030.00	6.5	40,135	0.02%
2024/10/29	6.3	1034.01	3.2	1033.44	1040.00	3.1	40,287	0.01%
2024/10/28	6.2	1059.91	2	1077.50	1050.00	4.2	40,195	0.01%
2024/10/25	0.2	1065.00	0.8	1065.00	1065.00	-0.7	40,223	0.00%
2024/10/24	5.2	1066.75	1.1	1065.30	1060.00	4.1	40,536	0.01%
2024/10/23	2.3	1060.45	0	0.00	1060.00	2.3	41,265	0.01%
2024/10/22	4.9	1066.02	4.1	1070.00	1075.00	0.8	41,527	0.00%
2024/10/21	1	1085.00	1.2	1085.64	1085.00	-0.2	42,222	0.00%
2024/10/18	4	1083.76	14.9	1093.45	1085.00	-10.9	43,152	-0.03%
2024/10/17	5.2	1038.85	0	0.00	1035.00	5.2	43,102	0.01%
2024/10/16	1.2	1041.69	1	1049.84	1045.00	0.2	43,099	0.00%
2024/10/15	0	1065.00	14.4	1066.33	1070.00	-14.4	42,757	-0.03%
2024/10/14	1	1044.96	63.8	1044.92	1045.00	-62.8	42,683	-0.15%
2024/10/11	0	1025.00	10.4	1039.21	1045.00	-10.4	43,218	-0.02%
2024/10/09	3	1023.33	16.3	1027.53	1020.00	-13.3	43,195	-0.03%
2024/10/08	1	1000.00	2.7	1007.37	1010.00	-1.7	43,182	0.00%
2024/10/07	62	1000.00	3.5	999.51	1005.00	58.5	43,441	0.13%
2024/10/04	0.3	973.33	6	977.50	977.00	-5.7	43,449	-0.01%
2024/10/01	0.2	974.00	5.1	972.96	972.00	-4.9	43,099	-0.01%
2024/09/30	9	965.12	0	0.00	957.00	9	43,350	0.02%
2024/09/27	1	1015.00	0.1	1007.64	1000.00	0.9	42,726	0.00%
2024/09/26	0	0.00	3.7	1011.35	1015.00	-3.7	42,554	-0.01%
2024/09/25	4	999.25	12.4	1000.91	1005.00	-8.4	42,252	-0.02%
2024/09/24	0.1	972.29	1.4	979.68	987.00	-1.3	42,250	0.00%
2024/09/23	0	972.64	1	975.00	977.00	-1	42,467	0.00%
2024/09/20	2	979.00	11.4	978.15	973.00	-9.4	42,975	-0.02%
2024/09/19	0.1	950.74	3.4	954.11	960.00	-3.3	42,929	-0.01%
2024/09/18	6.2	938.44	0	946.00	941.00	6.2	43,489	0.01%
2024/09/16	10	946.00	10.3	946.94	947.00	-0.3	44,488	0.00%
2024/09/13	0	0.00	0.4	943.84	947.00	-0.4	45,065	0.00%
2024/09/12	0	0.00	5.1	935.93	940.00	-5.1	45,846	-0.01%
2024/09/11	1.1	901.27	0	0.00	901.00	1.1	45,819	0.00%
2024/09/10	1	905.02	3	904.67	904.00	-2	45,957	0.00%
2024/09/09	4.9	894.81	1	898.00	899.00	3.9	46,040	0.01%
2024/09/06	1	916.93	1.1	915.97	918.00	-0.1	46,372	0.00%
2024/09/05	2.5	908.80	4.3	910.75	902.00	-1.8	46,766	0.00%
2024/09/04	13.4	895.85	0	0.00	889.00	13.4	47,061	0.03%
2024/09/03	2.4	942.00	0	0.00	940.00	2.4	46,422	0.01%
2024/09/02	1	945.07	7	948.14	948.00	-6	47,144	-0.01%
2024/08/30	12	944.00	16	947.25	944.00	-4	47,366	-0.01%
2024/08/29	11.5	942.69	1	945.00	943.00	10.5	46,772	0.02%
2024/08/28	1	946.53	4.2	956.67	964.00	-3.2	46,519	-0.01%
2024/08/27	3.2	943.87	1	942.00	942.00	2.2	47,291	0.00%
2024/08/26	0.3	957.17	0	950.00	950.00	0.3	47,613	0.00%
2024/08/23	6.4	943.38	4	947.52	949.00	2.3	47,753	0.00%
2024/08/22	2.3	950.75	2	951.50	951.00	0.3	47,715	0.00%
2024/08/21	5.6	960.36	2	958.02	958.00	3.6	47,755	0.01%
2024/08/20	1.1	968.51	0	974.33	973.00	1.1	47,827	0.00%
2024/08/19	3.1	970.52	0.3	968.90	973.00	2.8	48,047	0.01%
2024/08/16	3.1	965.65	12.1	962.97	969.00	-9	48,302	-0.02%
2024/08/15	4.2	942.78	2.1	946.85	943.00	2	47,896	0.00%
2024/08/14	1	951.00	5	950.00	948.00	-4	48,052	-0.01%
2024/08/13	1	939.00	1.3	940.99	941.00	-0.3	47,876	0.00%
2024/08/12	2	941.93	1.3	935.91	940.00	0.7	48,179	0.00%
2024/08/09	6.1	929.51	17.2	927.70	934.00	-11.1	48,197	-0.02%
2024/08/08	7.2	896.50	1.2	895.96	896.00	6	47,853	0.01%
2024/08/07	12.3	903.59	6.9	912.50	920.00	5.4	47,797	0.01%
2024/08/06	6.7	861.26	21.2	874.88	880.00	-14.6	47,229	-0.03%
2024/08/05	67.9	835.50	45	843.02	815.00	22.9	45,881	0.05%
2024/08/02	28.9	915.56	2	908.17	903.00	26.9	43,850	0.06%
2024/08/01	11.3	960.30	13.2	962.06	960.00	-2	43,151	0.00%
2024/07/31	1.3	932.40	1	936.00	934.00	0.3	42,905	0.00%
2024/07/30	8.3	930.43	10	941.70	940.00	-1.7	42,739	0.00%
2024/07/29	1.2	940.27	2.2	943.91	944.00	-1	42,718	0.00%
2024/07/26	7.4	925.40	2	924.50	924.00	5.4	42,689	0.01%
2024/07/23	1.5	962.75	1.2	963.15	979.00	0.3	41,768	0.00%
2024/07/22	8.4	947.02	8.1	943.91	939.00	0.2	41,526	0.00%
2024/07/19	32.2	982.71	0.3	980.00	970.00	31.9	40,620	0.08%
2024/07/18	45	992.00	17	993.31	1005.00	27.9	39,739	0.07%
2024/07/17	14.1	1029.23	0	1035.00	1030.00	14.1	38,880	0.04%
2024/07/16	0.7	1063.08	10.2	1050.02	1055.00	-9.5	38,755	-0.02%
2024/07/15	0.1	1039.83	5.1	1039.01	1040.00	-4.9	40,401	-0.01%
2024/07/12	16.1	1032.58	0	0.00	1040.00	16.1	40,488	0.04%
2024/07/11	14.7	1066.57	7.9	1072.70	1080.00	6.8	39,914	0.02%
2024/07/10	2.7	1023.82	3.1	1038.36	1045.00	-0.4	40,045	0.00%
2024/07/09	4.3	1032.57	2	1042.50	1040.00	2.3	39,924	0.01%
2024/07/08	7	1039.29	4.1	1029.08	1035.00	2.9	39,676	0.01%
2024/07/05	5.2	1001.14	0.7	1000.76	1005.00	4.5	39,427	0.01%
2024/07/04	1.6	1002.80	4.8	1004.28	1005.00	-3.2	39,553	-0.01%
2024/07/03	0	973.00	0.3	972.42	979.00	-0.3	39,802	0.00%
2024/07/02	1.5	962.89	0	0.00	960.00	1.5	39,938	0.00%
2024/07/01	0.1	972.66	1	974.97	968.00	-1	40,029	0.00%
2024/06/28	0.4	970.00	3.1	966.76	966.00	-2.7	40,330	-0.01%
2024/06/27	0.1	951.22	0	952.56	960.00	0.1	40,028	0.00%
2024/06/26	1.2	956.74	3.1	958.76	960.00	-1.9	39,672	0.00%
2024/06/25	5.9	928.92	1	938.65	945.00	4.8	39,377	0.01%
2024/06/24	9.8	948.12	1.1	946.40	940.00	8.8	38,734	0.02%
2024/06/21	4.5	967.56	4	968.50	970.00	0.5	38,312	0.00%
2024/06/20	2.3	974.79	1.1	972.27	981.00	1.2	37,171	0.00%
2024/06/19	3.8	959.73	3.6	973.43	981.00	0.3	36,878	0.00%
2024/06/18	0.1	945.51	4.5	943.55	943.00	-4.4	36,442	-0.01%
2024/06/17	2.1	917.10	1	919.00	921.00	1.1	36,499	0.00%
2024/06/14	6.3	909.19	14.1	920.42	922.00	-7.8	36,563	-0.02%
2024/06/13	4.4	917.17	45.2	920.55	919.00	-40.8	36,649	-0.11%
2024/06/12	1.2	907.91	14.5	907.52	909.00	-13.3	36,940	-0.04%
2024/06/11	1.6	887.03	4.6	892.64	883.00	-2.9	36,839	-0.01%
2024/06/07	5.2	883.00	0	0.00	879.00	5.2	36,647	0.01%
2024/06/06	6.1	891.92	15.5	893.04	894.00	-9.4	36,931	-0.03%
2024/06/05	0	839.33	1	848.11	854.00	-1	36,962	0.00%
2024/06/04	1.2	839.14	0	847.00	839.00	1.2	37,879	0.00%
2024/06/03	1.4	842.12	1.1	845.71	846.00	0.3	38,604	0.00%
2024/05/31	4.4	834.96	0	844.00	821.00	4.4	38,859	0.01%
2024/05/30	16.6	843.42	1.2	846.34	838.00	15.4	38,642	0.04%
2024/05/29	7.3	861.02	0	0.00	857.00	7.3	39,487	0.02%
2024/05/28	23.4	870.93	0.1	870.00	865.00	23.3	39,320	0.06%
2024/05/27	2.3	872.29	0	876.63	869.00	2.3	39,804	0.01%
2024/05/24	6.1	865.71	0	870.00	867.00	6.1	39,909	0.02%
2024/05/23	0.1	874.45	6.1	873.64	875.00	-6	39,820	-0.01%
2024/05/22	2	854.00	5.4	855.30	864.00	-3.4	39,973	-0.01%
2024/05/21	0.1	835.00	1.1	836.18	841.00	-1	39,914	0.00%
2024/05/20	10.6	829.78	1	835.00	835.00	9.6	40,095	0.02%
2024/05/17	2.2	835.68	3	841.00	835.00	-0.8	40,117	0.00%
2024/05/16	2.3	844.22	9.2	853.41	841.00	-6.8	40,253	-0.02%
2024/05/15	1.1	840.73	9.8	841.32	839.00	-8.7	40,258	-0.02%
2024/05/14	0	817.53	5	821.20	825.00	-5	41,481	-0.01%
2024/05/13	0	818.00	1.1	820.88	819.00	-1.1	41,736	0.00%
2024/05/10	0.4	801.25	7.1	804.97	802.00	-6.7	41,595	-0.02%
2024/05/09	3	800.00	2	799.50	796.00	1	41,926	0.00%
2024/05/08	0	796.75	0	799.00	802.00	0	42,249	0.00%
2024/05/07	0.5	794.00	8.5	797.46	800.00	-8	42,488	-0.02%
2024/05/06	0.5	788.98	2.6	790.23	786.00	-2	42,386	0.00%
2024/05/03	2.1	777.05	1	779.10	780.00	1	42,528	0.00%
2024/05/02	7.9	776.26	0	0.00	772.00	7.9	42,896	0.02%
2024/04/30	1	790.00	3.1	800.64	790.00	-2.1	42,664	0.00%
2024/04/29	0	0.00	2.1	790.07	795.00	-2.1	42,697	0.00%
2024/04/26	0	782.00	2.2	787.67	782.00	-2.2	43,335	-0.01%
2024/04/25	2.1	767.94	0	0.00	766.00	2.1	45,474	0.00%
2024/04/24	3.1	782.90	9.3	775.03	783.00	-6.2	45,451	-0.01%
2024/04/23	0.1	756.20	11.1	756.63	754.00	-11.1	45,504	-0.02%
2024/04/22	9.7	747.92	4	752.99	742.00	5.7	45,451	0.01%
2024/04/19	42.7	758.67	3.1	758.82	750.00	39.6	45,029	0.09%
2024/04/18	10.1	795.54	3	808.99	804.00	7.1	43,123	0.02%
2024/04/17	5.2	802.25	6	800.84	804.00	-0.8	42,797	0.00%
2024/04/16	8.8	791.16	0	791.29	788.00	8.7	42,440	0.02%
2024/04/15	4.5	805.77	1.2	810.17	806.00	3.3	41,990	0.01%
2024/04/12	8.7	820.29	1.2	822.51	818.00	7.5	41,638	0.02%
2024/04/11	5.1	815.01	0	818.29	820.00	5.1	41,415	0.01%
2024/04/10	1.1	814.28	1.2	813.55	815.00	-0.1	41,251	0.00%
2024/04/09	1.1	810.43	1.1	797.23	819.00	-0.1	41,412	0.00%
2024/04/08	0.3	784.03	6.3	789.76	783.00	-5.9	40,900	-0.01%
2024/04/03	0.5	782.96	0.5	783.01	780.00	0	40,670	0.00%
2024/04/02	1	788.00	4.5	786.12	790.00	-3.5	40,580	-0.01%
2024/04/01	0	774.33	10	771.00	770.00	-10	40,503	-0.02%
2024/03/29	0	775.17	11	776.45	779.00	-11	40,421	-0.03%
2024/03/28	2.6	770.92	0	0.00	769.00	2.6	40,274	0.01%
2024/03/27	2	779.51	0	0.00	779.00	2	40,132	0.01%
2024/03/26	0.3	782.31	0.1	788.85	782.00	0.2	40,235	0.00%
2024/03/25	0.3	784.41	1.1	786.48	780.00	-0.7	40,186	0.00%
2024/03/22	0.1	779.43	0	785.50	785.00	0.1	40,326	0.00%
2024/03/21	0.1	781.00	4.1	775.82	784.00	-4	40,250	-0.01%
2024/03/20	22.1	760.42	2	763.00	758.00	20.1	40,390	0.05%
2024/03/19	0.1	762.15	0	759.67	762.00	0	40,358	0.00%
2024/03/18	3	758.70	3.5	758.02	764.00	-0.5	40,239	0.00%
2024/03/15	13.8	760.31	2.2	758.36	753.00	11.6	40,003	0.03%
2024/03/14	1.5	779.29	1	783.97	784.00	0.5	39,238	0.00%
2024/03/13	0.4	778.99	1	779.02	779.00	-0.6	39,097	0.00%
2024/03/12	1.8	766.03	2.1	759.00	770.00	-0.3	38,832	0.00%
2024/03/11	3.7	766.12	2.6	767.00	766.00	1.1	38,223	0.00%
2024/03/08	2.9	786.73	0.1	788.65	784.00	2.7	37,515	0.01%
2024/03/07	1	762.00	12	756.27	760.00	-11	36,513	-0.03%
2024/03/06	3.3	725.92	1.3	732.03	735.00	2	35,786	0.01%
2024/03/05	0.1	731.69	12.9	736.19	730.00	-12.8	35,845	-0.04%
2024/03/04	1.2	722.67	6	717.75	725.00	-4.7	35,187	-0.01%
2024/03/01	19.2	689.01	1	689.01	689.00	18.2	34,147	0.05%
2024/02/29	1	691.97	0	0.00	690.00	1	34,066	0.00%
2024/02/27	1.1	697.78	2	695.50	698.00	-0.9	33,328	0.00%
2024/02/26	1.1	698.84	0	0.00	698.00	1.1	33,020	0.00%
2024/02/23	3.2	698.06	1.8	701.11	697.00	1.4	32,906	0.00%
2024/02/22	0.1	689.00	5.6	691.85	692.00	-5.5	32,731	-0.02%
2024/02/21	0.1	679.78	0	679.00	681.00	0.1	32,546	0.00%
2024/02/20	1	683.00	1	682.03	687.00	0	32,404	0.00%
2024/02/19	0.4	680.37	0	0.00	678.00	0.4	32,373	0.00%
2024/02/16	1.1	693.60	0.3	691.92	683.00	0.7	32,637	0.00%
2024/02/15	3	698.99	4.3	696.99	697.00	-1.3	32,260	0.00%
2024/02/05	0	0.00	0	641.59	646.00	0	31,111	0.00%
2024/02/02	0	0.00	0	631.50	635.00	0	30,594	0.00%
2024/02/01	0.2	622.42	0	625.50	628.00	0.2	30,374	0.00%
2024/01/31	0.3	632.70	0.9	630.68	628.00	-0.6	29,881	0.00%
2024/01/30	1.1	644.13	0.2	647.00	642.00	0.9	29,440	0.00%
2024/01/29	0.3	645.60	1.1	647.72	648.00	-0.8	29,324	0.00%
2024/01/26	0.1	642.04	2	644.97	644.00	-2	29,119	-0.01%
2024/01/25	0	0.00	2.3	638.38	642.00	-2.3	28,924	-0.01%
2024/01/24	0	0.00	0.1	628.78	627.00	-0.1	28,285	0.00%
2024/01/23	1	625.99	2	628.00	628.00	-1	28,269	0.00%
2024/01/22	2.1	626.52	0.9	625.00	626.00	1.2	27,943	0.00%
2024/01/19	0.1	620.00	11.2	619.42	626.00	-11.1	27,121	-0.04%
2024/01/18	1	587.00	0.1	586.90	588.00	0.9	24,908	0.00%
2024/01/17	0.1	579.00	0	0.00	581.00	0.1	24,732	0.00%
2024/01/16	0.4	580.01	17	580.88	580.00	-16.6	24,272	-0.07%
2024/01/15	0	587.00	3.1	588.34	586.00	-3.1	24,197	-0.01%
2024/01/12	1.1	584.00	0.3	584.00	584.00	0.8	24,611	0.00%
2024/01/11	0	0.00	2.4	587.21	586.00	-2.4	24,717	-0.01%
2024/01/10	0	583.93	0.1	584.98	584.00	-0.1	24,757	0.00%
2024/01/09	0	0.00	5.1	587.37	586.00	-5.1	24,846	-0.02%
2024/01/08	0	581.00	0.1	583.86	583.00	-0.1	24,802	0.00%
2024/01/05	1.4	575.43	2	576.01	576.00	-0.6	25,025	0.00%
2024/01/04	0	578.00	1	580.00	580.00	-1	25,291	0.00%
2024/01/03	5.1	579.02	0.5	579.00	578.00	4.6	25,813	0.02%
2024/01/02	0	590.00	0	0.00	593.00	0	25,450	0.00%
2023/12/29	0.3	592.00	0.4	592.00	593.00	-0.2	25,432	0.00%
2023/12/28	0	0.00	0.3	590.00	593.00	-0.3	25,597	0.00%
2023/12/27	0	0.00	1.3	589.00	592.00	-1.3	25,414	0.00%
2023/12/26	0	584.00	0.2	584.98	586.00	-0.2	25,282	0.00%
2023/12/25	0	581.00	0	582.00	581.00	0	25,343	0.00%
2023/12/22	0	0.00	0	580.00	582.00	0	25,464	0.00%
2023/12/21	2.1	576.56	0	0.00	577.00	2.1	25,591	0.01%
2023/12/20	0.1	584.00	0	584.00	585.00	0.1	25,461	0.00%
2023/12/19	0	0.00	9	585.78	585.00	-9	25,310	-0.04%
2023/12/18	1	581.00	0.2	582.05	585.00	0.8	25,370	0.00%
2023/12/15	1	580.05	2.1	583.43	585.00	-1.1	25,345	0.00%
2023/12/14	0	579.00	11.6	580.87	582.00	-11.6	24,755	-0.05%
2023/12/13	3	576.33	0	0.00	577.00	3	24,710	0.01%
2023/12/12	0	578.00	0	578.50	578.00	0	25,035	0.00%
2023/12/11	0	0.00	1	575.00	574.00	-1	24,831	0.00%
2023/12/08	1.1	570.27	2.4	575.16	570.00	-1.3	24,645	-0.01%
2023/12/07	4.1	567.53	0	570.00	566.00	4.1	24,353	0.02%
2023/12/06	0	571.91	1	570.02	570.00	-1	24,250	0.00%
2023/12/05	1	567.04	0	0.00	570.00	1	24,146	0.00%
2023/12/04	2	572.02	0	576.00	574.00	2	24,120	0.01%
2023/12/01	1	573.03	0	578.00	579.00	1	23,907	0.00%
2023/11/30	1	572.00	0	0.00	577.00	1	23,643	0.00%
2023/11/29	1.1	572.91	0	577.00	574.00	1.1	23,015	0.00%
2023/11/28	0	569.55	0	574.00	575.00	0	22,828	0.00%
2023/11/27	0.1	571.02	0	0.00	568.00	0.1	23,063	0.00%
2023/11/24	1	574.01	0	577.00	575.00	1	23,006	0.00%
2023/11/23	0	575.42	0	0.00	578.00	0	23,014	0.00%
2023/11/22	3.2	575.68	0	0.00	577.00	3.2	22,923	0.01%
2023/11/21	0	0.00	5.3	583.41	585.00	-5.3	22,959	-0.02%
2023/11/20	5.1	576.40	0	0.00	577.00	5.1	22,748	0.02%
2023/11/17	0.2	580.02	1.3	581.83	580.00	-1.2	22,725	-0.01%
2023/11/16	0	0.00	7	580.57	583.00	-7	22,602	-0.03%
2023/11/15	0	578.31	5.4	580.92	581.00	-5.4	22,408	-0.02%
2023/11/14	2	572.98	6.5	573.16	572.00	-4.5	21,864	-0.02%
2023/11/13	6	573.49	9.5	573.31	571.00	-3.5	21,885	-0.02%
2023/11/09	0	0.00	0.2	555.00	557.00	-0.2	21,644	0.00%
2023/11/08	0	555.00	1.1	554.05	556.00	-1	21,773	0.00%
2023/11/07	0.1	550.14	5.1	553.98	555.00	-5	21,811	-0.02%
2023/11/06	0	553.00	6	555.16	550.00	-6	21,863	-0.03%
2023/11/03	0	0.00	0	546.25	549.00	0	21,616	0.00%
2023/11/02	1	542.00	10.3	542.94	547.00	-9.3	21,676	-0.04%
2023/11/01	1	529.02	0	532.00	528.00	1	21,426	0.00%
2023/10/31	11.2	530.73	7	529.00	529.00	4.2	21,637	0.02%
2023/10/30	3	530.00	0	0.00	532.00	3	21,635	0.01%
2023/10/27	0.1	534.00	0	534.67	533.00	0	21,549	0.00%
2023/10/26	8.3	532.54	0	0.00	531.00	8.3	21,691	0.04%
2023/10/25	0	0.00	2	547.51	544.00	-2	21,530	-0.01%
2023/10/24	1	542.03	0	542.00	544.00	1	21,458	0.00%
2023/10/23	2	544.52	0	0.00	544.00	2	21,430	0.01%
2023/10/20	0.1	553.00	5.8	555.15	556.00	-5.7	21,377	-0.03%
2023/10/19	0.8	546.00	0	544.67	546.00	0.7	21,032	0.00%
2023/10/18	0	544.00	0	544.00	540.00	0	21,428	0.00%
2023/10/17	0	0.00	1.1	551.89	551.00	-1.1	21,240	0.00%
2023/10/16	1.3	544.23	0	0.00	545.00	1.3	21,309	0.01%
2023/10/13	0	0.00	0.3	551.78	553.00	-0.3	21,326	0.00%
2023/10/12	0	544.00	3.4	548.47	550.00	-3.4	21,037	-0.02%
2023/10/11	0	0.00	5	542.20	544.00	-5	20,854	-0.02%
2023/10/06	0.1	531.98	1.6	531.00	532.00	-1.5	20,500	-0.01%
2023/10/05	0	0.00	2	526.01	528.00	-2	20,505	-0.01%
2023/10/04	4.3	520.54	0	0.00	520.00	4.3	20,386	0.02%
2023/10/03	0	530.00	6	530.33	529.00	-6	20,221	-0.03%
2023/10/02	0	532.00	0	530.95	533.00	0	20,293	0.00%
2023/09/28	1.1	522.91	0	0.00	523.00	1.1	20,345	0.01%
2023/09/27	2	517.00	4	522.50	522.00	-2	20,265	-0.01%
2023/09/26	7.1	520.02	15	521.00	519.00	-7.9	20,271	-0.04%
2023/09/25	5	527.00	2.2	528.81	525.00	2.8	20,079	0.01%
2023/09/22	29.3	523.32	5	522.00	522.00	24.3	20,171	0.12%
2023/09/21	31.5	528.67	10	527.00	527.00	21.5	19,970	0.11%
2023/09/20	9.3	536.45	0	0.00	535.00	9.3	19,742	0.05%
2023/09/19	3	538.00	0	0.00	538.00	3	19,690	0.02%
2023/09/18	1.2	545.87	0	0.00	540.00	1.2	19,827	0.01%
2023/09/15	1.4	549.28	1.1	557.71	558.00	0.3	19,578	0.00%
2023/09/14	0	0.00	0	546.73	550.00	0	19,139	0.00%
2023/09/13	4.1	541.01	1	544.01	541.00	3	19,092	0.02%
2023/09/12	2	541.00	0	542.15	544.00	2	19,458	0.01%
2023/09/11	3.2	536.75	0	0.00	536.00	3.2	19,647	0.02%
2023/09/08	6.3	535.58	5	538.00	539.00	1.3	19,796	0.01%
2023/09/07	2.4	544.99	0	0.00	542.00	2.4	20,476	0.01%
2023/09/06	0	551.33	0	0.00	550.00	0	20,571	0.00%
2023/09/05	1	551.99	0	0.00	552.00	1	20,653	0.00%
2023/09/04	0	0.00	0	555.58	557.00	0	20,834	0.00%
2023/09/01	4	549.00	13	550.38	548.00	-9	21,135	-0.04%
2023/08/31	5.1	551.00	0	0.00	549.00	5.1	21,244	0.02%
2023/08/30	0	555.50	0	557.89	555.00	0	20,850	0.00%
2023/08/29	0.1	548.09	0	552.00	552.00	0.1	21,101	0.00%
2023/08/28	1	551.00	8.7	550.92	549.00	-7.7	21,334	-0.04%
2023/08/25	3.1	548.08	2	550.99	546.00	1.1	22,536	0.00%
2023/08/24	0	561.00	7.2	560.85	564.00	-7.2	22,803	-0.03%
2023/08/23	1	551.00	2.4	548.80	552.00	-1.4	23,325	-0.01%
2023/08/22	0	0.00	0.2	541.64	541.00	-0.2	24,576	0.00%
2023/08/21	20.4	535.53	0	540.00	537.00	20.4	25,396	0.08%
2023/08/18	0	541.60	3	541.00	539.00	-3	25,437	-0.01%
2023/08/17	5	540.01	3.1	543.40	544.00	1.9	25,471	0.01%
2023/08/16	33.2	537.96	0	0.00	542.00	33.2	25,376	0.13%
2023/08/15	3.4	542.35	0	544.00	542.00	3.4	25,440	0.01%
2023/08/14	2.6	539.31	0.1	542.90	541.00	2.5	25,923	0.01%
2023/08/11	0	551.30	0	555.00	546.00	0	26,265	0.00%
2023/08/10	0	553.00	0.1	552.90	551.00	0	26,324	0.00%
2023/08/09	0	0.00	0	555.69	554.00	0	26,248	0.00%
2023/08/08	2.1	554.89	0	0.00	552.00	2.1	26,315	0.01%
2023/08/07	0	559.00	0	559.74	558.00	0	26,222	0.00%
2023/08/04	4.6	555.22	0	0.00	554.00	4.6	26,296	0.02%
2023/08/02	0.6	560.15	0	561.00	561.00	0.6	26,129	0.00%
2023/08/01	0	566.00	0	0.00	567.00	0	25,890	0.00%
2023/07/31	1	560.07	0	563.00	565.00	1	25,744	0.00%
2023/07/28	0	567.00	10	571.00	567.00	-10	25,560	-0.04%
2023/07/27	0	0.00	0	569.00	569.00	0	25,440	0.00%
2023/07/26	0.1	566.12	1	568.02	566.00	-1	25,492	0.00%
2023/07/25	0	0.00	9.2	565.05	569.00	-9.2	25,684	-0.04%
2023/07/24	11.1	560.90	4	558.02	558.00	7	25,850	0.03%
2023/07/21	13.6	560.56	0	0.00	560.00	13.6	25,950	0.05%
2023/07/20	0.2	580.09	0	0.00	579.00	0.2	25,786	0.00%
2023/07/19	0.1	581.54	0	586.00	581.00	0.1	25,816	0.00%
2023/07/18	9.1	585.62	0	582.00	581.00	9.1	25,858	0.04%
2023/07/17	0.5	587.80	3	591.00	591.00	-2.5	25,796	-0.01%
2023/07/14	0.1	589.00	4	589.75	591.00	-3.9	25,918	-0.02%
2023/07/13	0	584.00	3	588.33	585.00	-3	25,786	-0.01%
2023/07/12	0.1	574.09	3	576.33	578.00	-2.9	25,606	-0.01%
2023/07/11	0.1	572.00	2.2	573.98	577.00	-2.1	25,648	-0.01%
2023/07/10	0	565.00	1	568.02	565.00	-1	25,775	0.00%
2023/07/07	6	566.01	1	565.00	565.00	5	25,865	0.02%
2023/07/06	9.8	570.55	1	565.00	565.00	8.8	25,930	0.03%
2023/07/05	1	580.98	0	0.00	582.00	1	25,578	0.00%
2023/07/04	0.2	582.00	2	584.49	585.00	-1.8	25,472	-0.01%
2023/07/03	1.2	577.17	0	579.00	579.00	1.2	25,609	0.00%
2023/06/30	2	568.01	0	0.00	576.00	2	25,755	0.01%
2023/06/29	5.1	573.98	5	573.01	573.00	0.1	25,697	0.00%
2023/06/28	1	573.01	0	0.00	574.00	1	25,703	0.00%
2023/06/27	0	572.00	0	0.00	572.00	0	25,687	0.00%
2023/06/26	2.2	575.20	2	574.00	574.00	0.2	25,597	0.00%
2023/06/21	0	579.21	0	0.00	581.00	0	25,510	0.00%
2023/06/20	0.1	581.97	1.1	582.00	583.00	-1	25,594	0.00%
2023/06/19	0	583.46	0	0.00	583.00	0	26,029	0.00%
2023/06/16	3	585.99	10.2	586.98	589.00	-7.2	26,095	-0.03%
2023/06/15	10.1	589.09	5.1	589.98	591.00	5	25,657	0.02%
2023/06/14	0	588.47	9	589.44	590.00	-9	25,753	-0.03%
2023/06/13	1	593.00	7.3	590.58	593.00	-6.3	25,726	-0.02%
2023/06/12	0	571.90	4.4	572.91	574.00	-4.4	25,178	-0.02%
2023/06/09	0	0.00	0	564.64	565.00	0	25,079	0.00%
2023/06/08	0	561.53	0	0.00	559.00	0	25,120	0.00%
2023/06/07	0	0.00	2	565.92	568.00	-2	25,136	-0.01%
2023/06/06	0.1	558.00	0	560.00	560.00	0.1	25,036	0.00%
2023/06/05	1	556.03	3.1	556.97	555.00	-2.1	25,107	-0.01%
2023/06/02	0	0.00	1.1	559.85	562.00	-1.1	25,241	0.00%
2023/06/01	2	551.01	0	0.00	551.00	2	25,103	0.01%
2023/05/31	0.1	555.60	2	558.00	558.00	-1.9	25,083	-0.01%
2023/05/30	0	564.20	8.1	566.00	566.00	-8.1	24,007	-0.03%
2023/05/29	3.1	568.98	49	569.79	568.00	-46	23,997	-0.19%
2023/05/26	55	563.91	43.5	567.08	566.00	11.5	23,782	0.05%
2023/05/25	30	542.00	14.1	541.70	543.00	15.9	22,609	0.07%
2023/05/24	10	524.90	0	0.00	525.00	10	21,955	0.05%
2023/05/23	1	528.94	1	529.00	530.00	0	21,862	0.00%
2023/05/22	0	529.00	0	0.00	531.00	0	21,870	0.00%
2023/05/19	0	0.00	8.1	532.36	532.00	-8.1	22,050	-0.04%
2023/05/18	1	529.00	22.2	530.16	530.00	-21.2	22,015	-0.10%
2023/05/17	3	518.00	8.2	516.33	519.00	-5.2	22,326	-0.02%
2023/05/16	0	501.13	5	503.60	505.00	-5	22,000	-0.02%
2023/05/15	0	497.50	0	498.00	495.50	0	22,027	0.00%
2023/05/12	0.1	500.24	0	500.00	496.00	0.1	22,278	0.00%
2023/05/11	0.1	500.24	0	500.00	499.00	0.1	22,285	0.00%
2023/05/10	1	502.04	1	501.00	503.00	0	22,646	0.00%
2023/05/09	0	0.00	0	507.22	510.00	0	22,723	0.00%
2023/05/08	0	504.00	3	505.99	504.00	-3	22,966	-0.01%
2023/05/05	0	500.00	0	0.00	500.00	0	23,305	0.00%
2023/05/04	0.1	498.40	0	0.00	498.00	0.1	23,897	0.00%
2023/05/03	1.1	496.12	0	498.00	496.00	1.1	24,239	0.00%
2023/05/02	0	500.81	1	498.00	501.00	-1	25,256	0.00%
2023/04/28	1.1	498.50	1	501.95	502.00	0.1	27,073	0.00%
2023/04/27	0.1	492.59	0	0.00	493.50	0.1	27,121	0.00%
2023/04/26	2.3	491.47	0	0.00	491.50	2.3	27,201	0.01%
2023/04/25	3.3	499.07	3	498.50	498.00	0.3	27,974	0.00%
2023/04/24	0.1	507.80	0	508.00	507.00	0	27,708	0.00%
2023/04/21	0.2	515.00	0.1	516.40	511.00	0.2	27,776	0.00%
2023/04/20	0.1	511.03	2	513.00	513.00	-1.9	27,903	-0.01%
2023/04/19	2.2	510.11	1.1	513.05	510.00	1.1	28,393	0.00%
2023/04/18	0	516.00	0	0.00	515.00	0	28,390	0.00%
2023/04/14	0	515.00	2	518.98	516.00	-2	28,605	-0.01%
2023/04/13	2.3	512.90	0	0.00	510.00	2.3	28,552	0.01%
2023/04/12	0.2	519.93	0.1	520.00	520.00	0.1	28,488	0.00%
2023/04/11	2	525.49	0	0.00	524.00	2	28,475	0.01%
2023/04/10	0	530.00	0.2	531.00	529.00	-0.1	28,640	0.00%
2023/04/07	0	0.00	0.1	532.00	531.00	-0.1	28,687	0.00%
2023/04/06	0	528.29	0	0.00	530.00	0	28,691	0.00%
2023/03/31	0	533.00	2.1	536.92	533.00	-2.1	28,682	-0.01%
2023/03/30	0	0.00	4	534.50	535.00	-4	28,524	-0.01%
2023/03/29	0	0.00	0	529.56	530.00	0	28,807	0.00%
2023/03/28	2	525.01	0	527.00	525.00	2	29,037	0.01%
2023/03/27	0.1	532.05	0.1	533.00	531.00	0	29,101	0.00%
2023/03/24	0	536.57	5.3	537.94	539.00	-5.3	29,626	-0.02%
2023/03/23	0	0.00	47.1	530.84	538.00	-47.1	29,664	-0.16%
2023/03/22	40	532.00	6.9	527.32	533.00	33.1	29,729	0.11%
2023/03/21	0	515.05	1.1	515.91	517.00	-1.1	29,578	0.00%
2023/03/20	0.1	512.05	0	0.00	512.00	0.1	29,623	0.00%
2023/03/17	0	0.00	1.2	517.52	518.00	-1.2	29,857	0.00%
2023/03/16	2.1	505.63	2	507.50	505.00	0.1	29,759	0.00%
2023/03/15	1	513.01	0	515.33	511.00	1	30,002	0.00%
2023/03/14	1.1	511.91	0	0.00	510.00	1.1	30,291	0.00%
2023/03/13	0	511.00	0	0.00	516.00	0	30,423	0.00%
2023/03/10	3	512.67	0	513.00	513.00	3	30,537	0.01%
2023/03/09	1	522.00	0	525.00	522.00	1	30,832	0.00%
2023/03/08	0	520.40	0	0.00	521.00	0	31,424	0.00%
2023/03/07	1	524.98	5	522.60	524.00	-4	31,652	-0.01%
2023/03/06	0	520.00	0	0.00	521.00	0	31,886	0.00%
2023/03/03	0.1	517.27	0	521.00	516.00	0.1	32,186	0.00%
2023/03/02	2.2	519.00	60	518.25	519.00	-57.8	32,254	-0.18%
2023/03/01	60	520.00	3.3	515.39	522.00	56.8	32,536	0.17%
2023/02/24	0	517.50	0	522.00	511.00	0	32,498	0.00%
2023/02/23	0	0.00	0.1	516.16	518.00	-0.1	32,298	0.00%
2023/02/22	0.3	508.59	50	508.00	507.00	-49.7	32,473	-0.15%
2023/02/21	5	514.00	0	0.00	516.00	5	32,815	0.02%
2023/02/20	0.3	517.98	0	0.00	517.00	0.3	34,018	0.00%
2023/02/17	50.1	518.74	1	518.02	518.00	49.1	35,571	0.14%
2023/02/16	0.2	528.61	0	529.00	528.00	0.2	36,136	0.00%
2023/02/15	9.5	525.98	115	525.04	525.00	-105.5	36,969	-0.29%	大賣/鉅額交易
2023/02/14	10	545.00	4.2	544.66	545.00	5.8	36,474	0.02%
2023/02/13	0.2	540.60	0	0.00	541.00	0.2	36,980	0.00%
2023/02/10	61.1	542.98	0.3	541.43	545.00	60.8	37,131	0.16%
2023/02/09	0	537.50	3	539.00	540.00	-3	37,247	-0.01%
2023/02/08	0	0.00	45.4	537.95	540.00	-45.4	37,407	-0.12%
2023/02/07	42.5	523.04	1	524.00	523.00	41.5	37,484	0.11%
2023/02/06	8.3	530.54	4.3	529.82	526.00	4	37,468	0.01%
2023/02/03	0	539.00	5.5	539.45	542.00	-5.5	37,646	-0.01%
2023/02/02	1.1	538.90	5.1	539.56	540.00	-4	37,759	-0.01%
2023/02/01	1	527.99	10.1	526.01	530.00	-9.1	37,711	-0.02%
2023/01/31	3.3	530.60	110.1	526.45	522.00	-106.8	37,910	-0.28%	大賣/鉅額交易
2023/01/30	220.1	537.95	184.3	538.53	543.00	35.9	37,683	0.10%	大買/大賣/
2023/01/17	0.1	501.59	3	502.00	503.00	-2.9	36,883	-0.01%
2023/01/16	5	504.00	8.1	505.97	505.00	-3.1	37,198	-0.01%
2023/01/13	60	500.00	64.1	505.06	500.00	-4.1	37,224	-0.01%
2023/01/12	42	486.48	1	486.50	486.50	41	36,813	0.11%
2023/01/11	4.1	483.72	0	483.00	484.50	4.1	37,236	0.01%
2023/01/10	0	0.00	92.2	484.51	486.00	-92.2	37,553	-0.25%
2023/01/09	30	473.00	15.3	473.61	481.00	14.7	37,698	0.04%
2023/01/06	10	457.50	0	0.00	458.50	10	37,829	0.03%
2023/01/05	60	457.08	2	457.49	458.50	58	38,114	0.15%
2023/01/03	1	451.43	2.1	453.38	453.00	-1.1	39,888	0.00%
2022/12/30	0	453.50	0.7	452.63	448.50	-0.7	40,170	0.00%
2022/12/29	23.1	447.71	1	446.52	446.00	22.1	40,314	0.05%
2022/12/28	1	450.98	0	0.00	451.00	1	40,705	0.00%
2022/12/27	0	0.00	1	461.00	457.00	-1	40,835	0.00%
2022/12/26	2	456.99	1	456.50	456.50	1	41,264	0.00%
2022/12/23	3.5	456.20	0	0.00	455.00	3.5	41,920	0.01%
2022/12/22	3	467.67	2	467.01	468.00	1	42,189	0.00%
2022/12/21	3	459.17	0	460.75	459.00	3	42,527	0.01%
2022/12/20	2.2	459.58	20.7	455.11	457.50	-18.5	42,340	-0.04%
2022/12/19	0.1	466.50	0	468.50	466.50	0	42,359	0.00%
2022/12/16	5.3	468.24	2.1	466.55	471.00	3.3	42,503	0.01%
2022/12/15	0	477.00	1	480.44	480.50	-1	42,205	0.00%
2022/12/14	0	475.50	0	478.50	480.50	0	42,204	0.00%
2022/12/13	2.2	473.51	2	472.75	471.50	0.2	42,024	0.00%
2022/12/12	1.1	475.00	1	474.50	475.00	0.1	41,755	0.00%
2022/12/09	2	481.50	0	479.86	481.50	2	42,057	0.00%
2022/12/08	4.1	470.16	7	471.71	471.50	-3	42,010	-0.01%
2022/12/07	3.2	476.41	4.1	478.66	475.00	-0.9	41,933	0.00%
2022/12/06	6.1	481.63	3.1	485.91	478.00	3	41,599	0.01%
2022/12/05	2.1	491.98	3.2	495.05	489.00	-1.1	41,283	0.00%
2022/12/02	4	493.88	1	494.50	492.50	3	41,276	0.01%
2022/12/01	15	500.20	1.2	506.36	498.50	13.8	41,382	0.03%
2022/11/30	7.2	487.42	0.6	486.00	490.00	6.6	40,964	0.02%
2022/11/29	2.1	480.09	2	473.53	487.00	0.1	40,277	0.00%
2022/11/28	7	485.90	3	485.17	480.50	4	40,140	0.01%
2022/11/25	4	494.63	3.2	496.02	498.00	0.9	40,144	0.00%
2022/11/24	0	493.50	6.4	494.01	496.00	-6.4	40,134	-0.02%
2022/11/23	2.4	493.98	1	492.49	492.00	1.3	40,081	0.00%
2022/11/22	0	481.00	1	490.93	491.00	-1	39,966	0.00%
2022/11/21	0	484.47	0.2	487.61	482.00	-0.1	39,560	0.00%
2022/11/18	6	489.50	4.2	489.90	487.00	1.8	39,221	0.00%
2022/11/17	3.3	480.51	4.1	484.37	485.00	-0.7	38,864	0.00%
2022/11/16	3.5	485.08	3.4	489.02	487.00	0.1	38,432	0.00%
2022/11/15	8.6	475.50	87.6	466.68	480.00	-78.9	37,352	-0.21%
2022/11/14	2.2	443.75	10	446.50	445.00	-7.8	35,699	-0.02%
2022/11/11	96.1	440.69	21.5	439.24	441.50	74.6	34,964	0.21%
2022/11/10	2	408.99	1	409.47	407.50	1	34,084	0.00%
2022/11/09	16.1	408.78	37.6	409.21	417.00	-21.5	33,896	-0.06%
2022/11/08	0	397.50	6.3	398.11	399.00	-6.3	33,380	-0.02%
2022/11/07	0	390.46	10	390.55	390.00	-10	33,175	-0.03%
2022/11/04	1	382.00	1.1	379.27	382.00	-0.1	32,981	0.00%
2022/11/03	20.5	385.34	1	385.01	384.00	19.5	32,855	0.06%
2022/11/02	0.1	392.53	22	392.95	395.00	-22	32,546	-0.07%
2022/11/01	11	387.50	9.3	390.38	391.50	1.7	32,493	0.01%
2022/10/31	9	386.39	25	388.60	390.00	-16	32,349	-0.05%
2022/10/28	8	376.33	1	379.05	379.50	7	32,143	0.02%
2022/10/27	1.1	385.55	12.6	386.79	385.50	-11.5	31,934	-0.04%
2022/10/26	9.1	376.78	16.1	375.08	376.00	-7	31,837	-0.02%
2022/10/25	35.4	377.91	9	377.72	371.00	26.4	31,259	0.08%
2022/10/24	53.6	388.61	61	395.57	387.00	-7.4	30,471	-0.02%
2022/10/21	15	391.37	12.3	396.99	389.50	2.7	30,258	0.01%
2022/10/20	71.5	389.96	5.2	393.22	397.50	66.3	29,946	0.22%
2022/10/19	28.5	397.24	51	403.13	395.50	-22.5	29,365	-0.08%
2022/10/18	52.1	401.04	2.5	406.80	407.00	49.6	28,847	0.17%
2022/10/17	3.3	397.83	50	401.00	397.00	-46.7	28,600	-0.16%
2022/10/14	3.1	413.69	60.6	414.18	412.00	-57.5	28,282	-0.20%
2022/10/13	54	395.31	3	398.67	395.00	51	27,964	0.18%
2022/10/12	6.4	397.65	22	399.05	397.50	-15.6	27,663	-0.06%
2022/10/11	26.7	406.96	112	407.96	401.50	-85.3	27,423	-0.31%	大賣/
2022/10/07	16.1	438.51	6.1	442.01	438.00	10	26,691	0.04%
2022/10/06	2	447.00	4.1	449.85	451.00	-2.1	26,693	-0.01%
2022/10/05	96	443.66	12	447.46	445.00	84	26,921	0.31%
2022/10/04	72	429.03	9.2	429.38	429.00	62.9	26,530	0.24%
2022/10/03	4	419.50	5	421.50	417.00	-1	26,223	0.00%
2022/09/30	7.5	424.71	1.6	424.56	422.00	5.9	26,254	0.02%
2022/09/29	13.3	433.87	0	0.00	435.00	13.3	26,253	0.05%
2022/09/28	3.1	440.19	1.2	446.83	438.00	1.9	26,244	0.01%
2022/09/27	0.1	448.47	0	0.00	448.00	0.1	26,506	0.00%
2022/09/26	1.3	446.77	80.2	446.34	446.50	-79	26,962	-0.29%
2022/09/23	6.1	457.13	11	456.95	455.00	-4.9	27,451	-0.02%
2022/09/22	4.5	461.11	70	462.50	464.50	-65.5	27,727	-0.24%
2022/09/21	1	471.50	1.3	473.38	471.00	-0.3	27,741	0.00%
2022/09/19	3.2	469.77	1	469.00	467.00	2.2	27,894	0.01%
2022/09/16	2	470.50	0	0.00	472.00	2	28,073	0.01%
2022/09/15	2.3	476.93	1	479.50	476.50	1.3	28,147	0.00%
2022/09/14	4.2	480.92	0	0.00	480.00	4.2	28,278	0.01%
2022/09/13	0	0.00	1	494.50	493.00	-1	28,455	0.00%
2022/09/12	2	488.25	5.1	486.57	486.50	-3.1	28,749	-0.01%
2022/09/08	100.2	472.50	0	0.00	475.00	100.2	29,113	0.34%
2022/09/07	17.3	474.49	100	475.50	472.50	-82.7	29,096	-0.28%
2022/09/06	3.1	488.00	0	0.00	489.00	3.1	29,112	0.01%
2022/09/05	1.1	485.98	0	487.50	486.00	1	29,439	0.00%
2022/09/02	0.3	486.51	0	0.00	485.00	0.3	29,720	0.00%
2022/09/01	9.4	493.66	0	0.00	490.50	9.4	29,578	0.03%
2022/08/31	0.2	497.00	0	501.00	505.00	0.2	29,198	0.00%
2022/08/30	1.2	498.85	0	0.00	496.00	1.2	28,856	0.00%
2022/08/29	4.4	499.31	16	497.38	498.50	-11.6	28,778	-0.04%
2022/08/26	0	0.00	1	513.99	512.00	-1	28,629	0.00%
2022/08/25	0	508.00	0	509.00	508.00	0	28,769	0.00%
2022/08/24	1	505.00	0	0.00	503.00	1	29,098	0.00%
2022/08/23	4.1	503.76	0	0.00	504.00	4.1	30,061	0.01%
2022/08/22	6.1	511.33	0	0.00	510.00	6.1	30,315	0.02%
2022/08/18	6.3	519.21	3.5	520.00	520.00	2.8	30,670	0.01%
2022/08/17	0	524.00	1	526.00	527.00	-1	30,742	0.00%
2022/08/16	3	524.33	5	524.40	525.00	-2	30,586	-0.01%
2022/08/15	0	519.00	2.1	522.94	523.00	-2.1	30,524	-0.01%
2022/08/12	0	514.00	3	517.00	517.00	-3	30,547	-0.01%
2022/08/11	12	513.00	4.1	511.98	514.00	7.9	30,704	0.03%
2022/08/10	2.1	500.54	1	501.00	500.00	1.1	30,818	0.00%
2022/08/09	0	505.83	0	0.00	510.00	0	30,879	0.00%
2022/08/08	5	512.60	5	512.20	512.00	0	30,879	0.00%
2022/08/05	7	514.43	8.2	511.27	516.00	-1.2	31,041	0.00%
2022/08/04	1	497.50	2.1	498.53	500.00	-1.1	31,033	0.00%
2022/08/03	2	499.24	4	496.88	501.00	-2	31,051	-0.01%
2022/08/02	11.1	491.20	1	492.00	492.00	10.1	31,285	0.03%
2022/08/01	7	501.57	0	0.00	504.00	7	31,013	0.02%
2022/07/29	3	505.33	9.3	507.35	509.00	-6.3	31,151	-0.02%
2022/07/28	4.3	503.31	3.1	504.61	501.00	1.2	31,006	0.00%
2022/07/27	1.2	492.09	4	493.50	502.00	-2.8	30,718	-0.01%
2022/07/26	1	492.97	0	0.00	495.00	1	30,869	0.00%
2022/07/25	1	500.00	1.2	501.67	499.50	-0.2	31,179	0.00%
2022/07/22	2	503.00	1	501.99	503.00	1	31,681	0.00%
2022/07/21	4	497.13	16	496.47	501.00	-12	32,190	-0.04%
2022/07/20	2	498.99	0.1	497.94	495.00	2	32,415	0.01%
2022/07/19	5.1	489.31	2.1	489.78	491.00	3	32,545	0.01%
2022/07/18	6	492.50	2	492.25	495.50	4	32,701	0.01%
2022/07/15	10	488.50	20.1	491.00	492.50	-10.1	32,356	-0.03%
2022/07/14	3	466.17	16	474.41	475.00	-13	31,952	-0.04%
2022/07/13	25	471.70	20.3	470.67	470.50	4.7	31,697	0.01%
2022/07/12	3.5	452.16	17.4	451.28	449.50	-13.9	31,226	-0.04%
2022/07/11	3	466.99	7	466.86	462.00	-4	31,311	-0.01%
2022/07/08	4	465.76	9.3	465.47	467.00	-5.3	31,263	-0.02%
2022/07/07	4.1	454.05	9.6	455.18	457.50	-5.5	31,229	-0.02%
2022/07/06	3	438.34	1	444.00	435.50	2	30,937	0.01%
2022/07/05	80.3	442.00	5	437.21	446.00	75.3	30,873	0.24%
2022/07/04	3.2	444.40	4.5	444.78	440.00	-1.3	30,506	0.00%
2022/07/01	12.7	461.06	5.2	457.92	453.50	7.5	30,347	0.02%
2022/06/30	7.5	479.00	91	478.04	476.00	-83.5	29,946	-0.28%
2022/06/29	3	492.34	0	493.00	491.00	3	29,671	0.01%
2022/06/28	1	498.06	0	497.50	497.50	1	29,540	0.00%
2022/06/27	0	0.00	4.3	498.68	498.50	-4.3	29,972	-0.01%
2022/06/24	90.2	490.00	3.1	491.55	486.50	87.1	29,589	0.29%
2022/06/23	3.4	486.47	4	487.38	485.50	-0.6	29,563	0.00%
2022/06/22	4.1	495.92	0	0.00	494.50	4.1	29,273	0.01%
2022/06/21	1	502.99	10.1	502.22	505.00	-9.1	29,091	-0.03%
2022/06/20	7.3	498.90	35	498.00	498.00	-27.7	28,969	-0.10%
2022/06/17	15.3	500.95	0	0.00	501.00	15.3	28,737	0.05%
2022/06/16	0	511.00	1	514.99	508.00	-1	28,369	0.00%
2022/06/15	6.1	509.31	0.3	513.00	509.00	5.8	28,692	0.02%
2022/06/14	1.3	510.20	0	0.00	513.00	1.3	29,113	0.00%
2022/06/13	5.6	516.51	1	516.00	516.00	4.6	29,231	0.02%
2022/06/10	7.2	530.61	0	0.00	530.00	7.2	29,915	0.02%
2022/06/09	0.1	539.02	1	539.00	541.00	-0.9	30,121	0.00%
2022/06/08	1	542.04	0.4	542.33	544.00	0.7	30,495	0.00%
2022/06/07	5	534.01	0	0.00	535.00	5	30,939	0.02%
2022/06/06	1	540.00	0	0.00	540.00	1	31,482	0.00%
2022/06/02	2	541.50	1	542.00	540.00	1	32,503	0.00%
2022/06/01	6.2	550.84	5	553.99	549.00	1.2	33,586	0.00%
2022/05/31	1	542.00	5.3	556.23	560.00	-4.3	34,031	-0.01%
2022/05/30	36	538.00	8.3	539.83	547.00	27.7	33,392	0.08%
2022/05/27	0	0.00	7.3	526.19	530.00	-7.3	33,493	-0.02%
2022/05/26	3.6	517.47	0	0.00	514.00	3.6	34,140	0.01%
2022/05/25	1.1	525.00	3	523.67	524.00	-1.9	35,151	-0.01%
2022/05/24	3.1	525.03	101	522.06	520.00	-97.9	36,006	-0.27%	大賣/
2022/05/23	5	530.20	3	532.00	528.00	2	36,242	0.01%
2022/05/20	0	528.67	9.3	528.79	530.00	-9.3	36,525	-0.03%
2022/05/19	14.1	523.00	0	0.00	522.00	14.1	36,544	0.04%
2022/05/18	24	540.50	8.2	539.61	538.00	15.8	36,409	0.04%
2022/05/17	3	527.67	7.5	527.60	530.00	-4.5	36,201	-0.01%
2022/05/16	10.1	519.01	0.7	520.01	520.00	9.4	36,213	0.03%
2022/05/13	1	511.00	0.1	511.00	511.00	1	36,226	0.00%
2022/05/12	74.2	514.39	5	512.00	505.00	69.2	36,205	0.19%
2022/05/11	91	519.10	9	522.00	521.00	82	36,111	0.23%
2022/05/10	7.5	508.91	1	507.00	518.00	6.5	36,236	0.02%
2022/05/09	1.6	521.58	117	521.76	520.00	-115.4	36,043	-0.32%	大賣/鉅額交易
2022/05/06	7.2	528.19	2	529.50	528.00	5.2	36,311	0.01%
2022/05/05	5.1	541.58	5	540.80	542.00	0.1	36,719	0.00%
2022/05/04	0	533.00	1	532.00	534.00	-1	36,878	0.00%
2022/05/03	3.2	536.06	3	536.67	531.00	0.2	37,474	0.00%
2022/04/29	29	538.97	18	538.28	538.00	11	37,822	0.03%
2022/04/28	71.2	530.24	8.1	530.01	531.00	63.1	38,037	0.17%
2022/04/27	13.3	529.92	2	527.00	526.00	11.3	38,056	0.03%
2022/04/26	4.1	546.30	1	544.04	546.00	3.1	37,799	0.01%
2022/04/25	12.8	547.89	176	550.00	547.00	-163.3	37,929	-0.43%	大賣/鉅額交易
2022/04/22	4.1	558.01	1	558.02	558.00	3.1	38,201	0.01%
2022/04/21	1	565.05	0	0.00	565.00	1	39,298	0.00%
2022/04/20	1	568.93	0	0.00	570.00	1	39,626	0.00%
2022/04/19	0	566.00	0	0.00	565.00	0	39,813	0.00%
2022/04/18	1	563.96	0	0.00	561.00	1	40,089	0.00%
2022/04/15	12.3	562.94	0	0.00	562.00	12.3	40,464	0.03%
2022/04/14	0.1	575.00	0.2	575.00	573.00	-0.1	40,632	0.00%
2022/04/13	8.2	571.22	8.3	572.56	573.00	-0.1	41,201	0.00%
2022/04/12	4.2	555.24	2	563.00	557.00	2.2	41,763	0.01%
2022/04/11	13.7	560.99	1	558.00	558.00	12.7	42,575	0.03%
2022/04/08	7.4	566.89	1	567.00	567.00	6.4	43,114	0.01%
2022/04/07	12.7	570.04	4	571.25	566.00	8.7	42,975	0.02%
2022/04/06	6.1	577.03	3.1	579.65	578.00	3	42,670	0.01%
2022/04/01	3.1	588.86	0	0.00	589.00	3.1	42,608	0.01%
2022/03/31	0	596.00	70	600.79	597.00	-70	42,383	-0.17%
2022/03/30	70	600.00	9.1	599.77	600.00	60.9	42,190	0.14%
2022/03/29	1	585.02	2	587.50	589.00	-1	41,780	0.00%
2022/03/28	4.1	582.04	0	0.00	584.00	4.1	41,696	0.01%
2022/03/25	8	595.63	7.5	596.47	598.00	0.5	41,541	0.00%
2022/03/24	2	587.01	1	590.00	591.00	1	41,462	0.00%
2022/03/23	2	588.00	15.2	589.32	590.00	-13.2	41,530	-0.03%
2022/03/22	4.2	582.52	0.2	583.00	583.00	4	41,462	0.01%
2022/03/21	2	586.50	9.1	585.90	586.00	-7.1	41,489	-0.02%
2022/03/18	13	581.31	0.2	579.68	581.00	12.8	41,509	0.03%
2022/03/17	1.2	580.08	27.3	578.80	582.00	-26.1	41,034	-0.06%
2022/03/16	3.1	557.62	1	560.00	558.00	2.1	40,193	0.01%
2022/03/15	22.7	559.20	2	559.50	558.00	20.7	39,654	0.05%
2022/03/14	5.4	575.62	0	0.00	572.00	5.4	38,771	0.01%
2022/03/11	10.6	576.53	0	0.00	575.00	10.6	38,519	0.03%
2022/03/10	2.2	588.09	8.2	585.59	587.00	-6	38,267	-0.02%
2022/03/09	78.1	568.19	2	572.00	568.00	76.1	37,892	0.20%
2022/03/08	14.1	564.46	3.5	563.71	563.00	10.6	37,776	0.03%
2022/03/07	15.3	577.71	76	577.00	576.00	-60.7	36,818	-0.16%
2022/03/04	9.5	595.17	1	595.00	595.00	8.5	36,413	0.02%
2022/03/03	5.1	603.59	0.2	604.90	602.00	4.9	35,872	0.01%
2022/03/02	6	602.33	0	0.00	601.00	6	35,752	0.02%
2022/03/01	3	600.01	1	605.02	604.00	2	35,275	0.01%
2022/02/25	9.5	605.44	3	606.00	604.00	6.5	34,503	0.02%
2022/02/24	17.4	610.00	5	609.80	604.00	12.4	33,345	0.04%
2022/02/23	2	625.00	0	0.00	625.00	2	32,459	0.01%
2022/02/22	0.8	627.77	0	0.00	627.00	0.8	32,519	0.00%
2022/02/21	7.3	633.31	0	0.00	632.00	7.3	32,286	0.02%
2022/02/18	3.1	637.74	0.1	639.00	637.00	3	32,218	0.01%
2022/02/17	0.2	644.40	1	643.00	645.00	-0.8	32,220	0.00%
2022/02/16	6	643.00	4	644.75	646.00	2	32,177	0.01%
2022/02/15	1	636.00	1	633.00	633.00	0	32,021	0.00%
2022/02/14	3.3	636.51	0	0.00	637.00	3.3	31,963	0.01%
2022/02/11	3.1	644.07	4.3	648.41	650.00	-1.1	31,766	0.00%
2022/02/10	14	641.57	13.2	644.55	649.00	0.8	31,980	0.00%
2022/02/09	3	633.00	4	635.25	633.00	-1	31,733	0.00%
2022/02/08	7.6	631.37	9	640.22	628.00	-1.4	31,787	0.00%
2022/02/07	7.1	637.84	4	635.50	635.00	3.1	31,425	0.01%
2022/01/26	2.1	638.10	3	640.00	636.00	-0.9	30,649	0.00%
2022/01/25	7.4	640.98	1.1	639.10	641.00	6.4	30,403	0.02%
2022/01/24	6.1	640.21	2	649.50	653.00	4.1	29,800	0.01%
2022/01/21	13.2	641.78	4	640.50	641.00	9.2	29,444	0.03%
2022/01/20	6.1	649.45	8.3	652.41	651.00	-2.2	28,894	-0.01%
2022/01/19	3.3	655.28	2.1	654.98	654.00	1.2	28,369	0.00%
2022/01/18	4.1	670.85	61.2	675.82	662.00	-57.1	28,030	-0.20%
2022/01/17	26	681.54	12.7	683.73	683.00	13.4	27,585	0.05%
2022/01/14	50.5	670.70	16.7	669.99	672.00	33.8	26,825	0.13%
2022/01/13	2	658.50	5.3	658.96	661.00	-3.3	25,511	-0.01%
2022/01/12	3	655.33	9.1	654.66	660.00	-6.1	25,150	-0.02%
2022/01/11	4	644.00	58	645.78	651.00	-54	24,793	-0.22%
2022/01/10	50	635.00	4	644.00	643.00	46	24,559	0.19%
2022/01/07	8.2	636.24	1.2	635.83	634.00	7	24,807	0.03%
2022/01/06	7.3	639.54	6.1	642.95	644.00	1.2	24,402	0.00%
2022/01/05	9	650.11	7.2	656.39	650.00	1.8	23,830	0.01%
2022/01/04	2.3	652.13	74.1	647.60	656.00	-71.9	23,113	-0.31%
2022/01/03	110	630.00	60	626.27	631.00	50	22,096	0.23%	大買/
2021/12/30	2	616.50	0	0.00	615.00	2	21,411	0.01%
2021/12/29	0	0.00	6.1	617.32	616.00	-6.1	21,625	-0.03%
2021/12/28	0.1	612.00	11.2	613.37	615.00	-11.1	21,780	-0.05%
2021/12/27	0	0.00	1	609.00	606.00	-1	21,565	0.00%
2021/12/24	0	606.00	1	606.00	604.00	-1	21,905	0.00%
2021/12/23	1	605.00	2	605.00	606.00	-1	22,229	0.00%
2021/12/22	1	600.00	0	0.00	600.00	1	22,772	0.00%
2021/12/21	0	0.00	0	598.00	597.00	0	22,887	0.00%
2021/12/20	2	602.00	0	0.00	598.00	2	22,928	0.01%
2021/12/17	1	601.00	2.1	603.43	607.00	-1.1	22,850	0.00%
2021/12/16	25	601.00	2	605.00	605.00	23	22,810	0.10%
2021/12/14	3	597.67	0	0.00	599.00	3	23,438	0.01%
2021/12/13	49	601.00	0	0.00	601.00	49	23,437	0.21%
2021/12/10	0	0.00	3.1	605.00	605.00	-3.1	23,532	-0.01%
2021/12/09	1	603.00	0	605.00	608.00	1	23,598	0.00%
2021/12/08	2	605.00	0	0.00	602.00	2	23,667	0.01%
2021/12/07	0	599.00	0	0.00	607.00	0	23,591	0.00%
2021/12/06	3	601.00	0	0.00	600.00	3	23,593	0.01%
2021/12/03	2	607.50	0.1	609.00	608.00	1.9	23,830	0.01%
2021/12/02	0	0.00	3	611.00	615.00	-3	23,887	-0.01%
2021/12/01	0	0.00	0	599.00	600.00	0	24,062	0.00%
2021/11/29	4	595.50	4	596.50	593.00	0	23,931	0.00%
2021/11/26	6	595.50	0	0.00	596.00	6	24,042	0.02%
2021/11/25	2	604.00	1	605.00	603.00	1	24,477	0.00%
2021/11/24	3	606.33	0	0.00	603.00	3	24,888	0.01%
2021/11/23	0	0.00	1	613.00	612.00	-1	24,999	0.00%
2021/11/22	1	615.00	1.1	616.90	615.00	-0.1	25,405	0.00%
2021/11/19	2	618.50	0.1	618.00	618.00	1.9	25,525	0.01%
2021/11/18	1	608.00	4.1	610.76	613.00	-3.1	25,347	-0.01%
2021/11/17	1	610.00	1	609.00	610.00	0	25,574	0.00%
2021/11/16	17	609.00	1.4	610.57	610.00	15.6	26,005	0.06%
2021/11/11	2	605.00	0.1	604.88	606.00	1.9	27,033	0.01%
2021/11/10	0	0.00	4	610.75	612.00	-4	27,047	-0.01%
2021/11/09	3	614.00	23.1	611.44	611.00	-20.1	27,155	-0.07%
2021/11/08	3	600.67	0	0.00	602.00	3	26,754	0.01%
2021/11/05	0	0.00	6	597.83	600.00	-6	26,758	-0.02%
2021/11/04	2	589.00	3	590.00	587.00	-1	26,490	0.00%
2021/11/02	0	593.00	3	592.00	592.00	-3	26,538	-0.01%
2021/10/29	9	590.33	0	0.00	590.00	9	26,607	0.03%
2021/10/28	18	596.00	1	595.00	595.00	17	26,557	0.06%
2021/10/27	6	599.00	0.1	597.00	599.00	5.9	26,672	0.02%
2021/10/26	0	0.00	1	597.02	599.00	-1	26,739	0.00%
2021/10/25	1	592.00	0	0.00	593.00	1	26,792	0.00%
2021/10/22	1	599.00	0	0.00	600.00	1	27,115	0.00%
2021/10/21	3	598.00	1.2	600.83	596.00	1.8	27,178	0.01%
2021/10/20	1	601.00	0	0.00	598.00	1	27,268	0.00%
2021/10/19	0	0.00	5	599.40	600.00	-5	27,250	-0.02%
2021/10/18	2	593.00	0	592.00	590.00	2	27,394	0.01%
2021/10/15	0	588.00	12.2	595.67	600.00	-12.2	27,505	-0.04%
2021/10/14	3.1	575.00	0	0.00	573.00	3.1	26,875	0.01%
2021/10/13	0.1	572.09	0	0.00	571.00	0.1	27,320	0.00%
2021/10/12	2.1	569.07	0	0.00	575.00	2.1	27,970	0.01%
2021/10/08	1	576.00	0	0.00	575.00	1	27,894	0.00%
2021/10/07	0.1	578.00	0	0.00	580.00	0.1	28,229	0.00%
2021/10/06	2.1	566.32	1	570.00	571.00	1.1	28,639	0.00%
2021/10/05	6.1	568.50	0	0.00	572.00	6.1	28,619	0.02%
2021/10/01	3.2	573.03	5	572.01	574.00	-1.9	28,542	-0.01%
2021/09/30	1.1	577.64	0	0.00	580.00	1.1	28,214	0.00%
2021/09/29	6.2	579.68	1	578.00	580.00	5.2	27,922	0.02%
2021/09/28	2	593.00	0.6	595.00	594.00	1.4	27,582	0.01%
2021/09/27	0.5	597.00	1	597.00	602.00	-0.5	27,608	0.00%
2021/09/24	0.1	595.00	2.1	596.02	598.00	-2	27,588	-0.01%
2021/09/23	3.1	591.00	3	590.33	588.00	0.1	27,724	0.00%
2021/09/22	13.6	586.24	0.5	589.92	586.00	13.1	27,840	0.05%
2021/09/17	0	602.00	1.1	607.36	600.00	-1.1	27,413	0.00%
2021/09/16	2	601.51	0	0.00	600.00	2	27,048	0.01%
2021/09/15	2	608.50	0	0.00	607.00	2	26,949	0.01%
2021/09/14	0.2	614.00	0	0.00	613.00	0.2	27,131	0.00%
2021/09/13	1.2	615.13	0	0.00	615.00	1.2	27,354	0.00%
2021/09/10	1	614.00	3	619.33	622.00	-2	27,838	-0.01%
2021/09/09	1.1	618.81	0	617.00	619.00	1	28,111	0.00%
2021/09/08	1.1	615.18	1	613.00	619.00	0.1	28,180	0.00%
2021/09/07	0.2	624.00	21	626.14	623.00	-20.8	27,980	-0.07%
2021/09/06	21.2	623.76	3.3	632.42	631.00	17.8	27,971	0.06%
2021/09/03	0	0.00	3	617.67	620.00	-3	27,449	-0.01%
2021/09/02	0	608.00	2.1	611.95	607.00	-2.1	27,066	-0.01%
2021/09/01	0	0.00	8	612.25	613.00	-8	26,999	-0.03%
2021/08/31	0.1	605.00	6.8	608.69	614.00	-6.7	26,721	-0.03%
2021/08/30	0	0.00	1	605.00	605.00	-1	26,128	0.00%
2021/08/27	0	0.00	11.6	596.94	599.00	-11.6	25,782	-0.04%
2021/08/26	1.6	595.50	9	594.11	594.00	-7.4	25,682	-0.03%
2021/08/25	0	582.00	13.1	583.65	585.00	-13.1	25,316	-0.05%
2021/08/24	0	0.00	19.1	573.90	572.00	-19.1	25,155	-0.08%
2021/08/23	2.1	568.34	3	568.33	566.00	-1	25,251	0.00%
2021/08/20	3.3	559.14	2.2	554.27	552.00	1.1	25,175	0.00%
2021/08/19	11.4	562.02	1	570.00	559.00	10.4	25,451	0.04%
2021/08/18	9.2	570.07	1	574.00	574.00	8.2	25,116	0.03%
2021/08/17	2	579.50	0	0.00	580.00	2	24,938	0.01%
2021/08/16	1	583.00	4	583.50	584.00	-3	24,674	-0.01%
2021/08/13	1.1	582.91	1	580.00	581.00	0.1	24,808	0.00%
2021/08/12	0	586.91	0	0.00	586.00	0	24,928	0.00%
2021/08/11	1	588.00	0	587.00	590.00	1	25,152	0.00%
2021/08/10	3	592.00	0	0.00	591.00	3	25,546	0.01%
2021/08/09	1	584.00	0.2	592.00	595.00	0.8	26,196	0.00%
2021/08/06	1	591.98	0	0.00	591.00	1	26,530	0.00%
2021/08/05	0	0.00	4	596.00	596.00	-4	27,414	-0.01%
2021/08/04	1	597.00	4	596.25	596.00	-3	29,354	-0.01%
2021/08/03	0	0.00	19	593.79	594.00	-19	30,002	-0.06%
2021/08/02	0	0.00	1	588.00	590.00	-1	29,962	0.00%
2021/07/30	5	581.00	7	581.00	580.00	-2	30,038	-0.01%
2021/07/29	12.1	580.50	2	579.50	583.00	10.1	30,233	0.03%
2021/07/28	4.4	574.84	3.2	576.94	579.00	1.2	30,333	0.00%
2021/07/27	2.4	580.47	2	581.00	580.00	0.4	30,401	0.00%
2021/07/26	2.2	582.01	0	0.00	580.00	2.2	30,799	0.01%
2021/07/23	1	586.99	1	585.00	585.00	0	30,969	0.00%
2021/07/22	0	0.00	10	589.00	591.00	-10	31,114	-0.03%
2021/07/21	1	583.00	27	582.19	585.00	-26	31,118	-0.08%
2021/07/20	11.2	579.59	0	0.00	581.00	11.2	31,202	0.04%
2021/07/19	10.5	581.53	0	0.00	582.00	10.5	31,407	0.03%
2021/07/16	20.4	591.91	5	591.80	589.00	15.4	31,294	0.05%
2021/07/15	29	611.21	0.7	612.00	614.00	28.3	30,968	0.09%
2021/07/14	0	0.00	10.3	612.47	613.00	-10.3	31,179	-0.03%
2021/07/13	1	600.06	42	604.64	607.00	-41	30,943	-0.13%
2021/07/12	5.1	592.05	6	595.83	593.00	-0.9	30,876	0.00%
2021/07/09	4.4	581.44	1	583.00	584.00	3.4	30,911	0.01%
2021/07/08	1	589.00	0	0.00	588.00	1	30,928	0.00%
2021/07/07	8.1	593.96	1	590.00	594.00	7.1	31,008	0.02%
2021/07/06	3	593.67	1.1	591.91	592.00	1.9	31,101	0.01%
2021/07/05	2	594.00	0	0.00	591.00	2	31,340	0.01%
2021/07/02	1	588.02	1	588.00	588.00	0	31,258	0.00%
2021/07/01	2	593.00	2.1	593.95	593.00	-0.1	31,362	0.00%
2021/06/30	25	597.80	2	598.00	595.00	23	31,667	0.07%
2021/06/29	0	591.87	2.3	594.91	595.00	-2.3	31,970	-0.01%
2021/06/28	0	588.00	1.1	588.00	590.00	-1	32,137	0.00%
2021/06/25	0.1	593.96	1	594.00	591.00	-0.9	32,438	0.00%
2021/06/24	3	589.67	2.1	593.95	590.00	0.9	32,754	0.00%
2021/06/23	0	594.00	9	591.33	595.00	-9	33,092	-0.03%
2021/06/22	6.1	582.49	1	580.00	578.00	5.1	33,647	0.02%
2021/06/21	7.7	586.27	1	583.00	583.00	6.7	34,968	0.02%
2021/06/18	2	602.50	1.1	603.90	603.00	0.9	34,720	0.00%
2021/06/17	1.1	600.06	10	605.99	606.00	-9	34,743	-0.03%
2021/06/16	2.1	606.49	10	608.00	605.00	-7.9	35,540	-0.02%
2021/06/15	1	609.00	23	607.96	609.00	-22	35,598	-0.06%
2021/06/11	1	601.00	15.1	601.99	602.00	-14.1	35,823	-0.04%
2021/06/10	0.1	598.00	6.2	597.34	599.00	-6.1	36,035	-0.02%
2021/06/09	2.2	584.55	1	583.00	586.00	1.2	36,016	0.00%
2021/06/08	2	590.00	0	0.00	589.00	2	36,234	0.01%
2021/06/07	4	590.00	2	593.00	592.00	2	36,918	0.01%
2021/06/04	5	591.61	0	0.00	595.00	5	37,301	0.01%
2021/06/03	0	597.00	0	0.00	596.00	0	38,183	0.00%
2021/06/02	15	596.67	2	595.00	595.00	13	38,551	0.03%
2021/06/01	1	597.00	6	596.33	598.00	-5	39,517	-0.01%
2021/05/31	0	591.00	41.2	595.99	597.00	-41.2	40,346	-0.10%
2021/05/28	0.1	587.00	1	588.99	590.00	-1	40,639	0.00%
2021/05/27	3	576.67	1	576.12	582.00	2	41,053	0.00%
2021/05/26	0	583.00	53	582.17	585.00	-53	41,879	-0.13%
2021/05/25	1	574.00	0.5	581.60	583.00	0.5	42,287	0.00%
2021/05/24	55	569.91	0	569.00	568.00	55	42,837	0.13%
2021/05/21	0	574.00	1	568.05	573.00	-1	43,410	0.00%
2021/05/20	2.1	561.62	1	563.00	567.00	1.1	43,561	0.00%
2021/05/19	4.2	567.79	0	0.00	567.00	4.2	43,903	0.01%
2021/05/18	1	568.01	3	569.34	572.00	-2	44,304	0.00%
2021/05/17	1.3	549.00	13.8	548.41	549.00	-12.5	45,369	-0.03%
2021/05/14	12.1	555.83	9.1	557.43	557.00	3	45,319	0.01%
2021/05/13	11.5	553.04	10.2	553.35	547.00	1.3	45,467	0.00%
2021/05/12	6.6	555.99	19.3	550.89	560.00	-12.7	45,166	-0.03%
2021/05/11	13.3	575.73	1.2	573.47	571.00	12.1	44,280	0.03%
2021/05/10	4.1	590.74	0	0.00	589.00	4.1	44,416	0.01%
2021/05/07	3	596.67	2.1	596.42	599.00	0.9	45,584	0.00%
2021/05/06	3.1	585.92	13.1	582.16	587.00	-9.9	46,722	-0.02%
2021/05/05	2.2	587.01	2	587.50	585.00	0.2	47,208	0.00%
2021/05/04	9	587.11	9.1	590.22	591.00	0	48,387	0.00%
2021/05/03	11.1	590.21	2	589.00	588.00	9.1	49,264	0.02%
2021/04/29	14.2	604.82	6	606.83	600.00	8.2	50,651	0.02%
2021/04/28	31.1	602.84	0	603.00	602.00	31	51,603	0.06%
2021/04/27	5	608.20	15	607.95	610.00	-10	52,569	-0.02%
2021/04/26	4	604.01	40.2	607.20	610.00	-36.2	52,974	-0.07%
2021/04/23	9	595.22	7.4	600.51	602.00	1.6	53,221	0.00%
2021/04/22	6.1	591.87	16	593.26	591.00	-9.9	54,289	-0.02%
2021/04/21	17.3	596.26	1	596.00	592.00	16.3	54,977	0.03%
2021/04/20	46	599.70	0.1	600.00	602.00	45.9	55,381	0.08%
2021/04/19	3.3	604.59	4	603.50	603.00	-0.7	55,639	0.00%
2021/04/16	14.4	607.90	19	605.00	610.00	-4.6	56,050	-0.01%
2021/04/15	2	610.00	6.3	613.44	619.00	-4.3	56,233	-0.01%
2021/04/14	3.1	602.66	1.1	611.57	612.00	2.1	56,528	0.00%
2021/04/13	8.1	607.13	105	606.19	605.00	-96.9	56,911	-0.17%	大賣/
2021/04/12	23	605.91	5.1	606.29	605.00	17.9	57,051	0.03%
2021/04/09	28.3	611.13	8	615.00	610.00	20.3	57,321	0.04%
2021/04/08	7	605.29	2.3	611.83	613.00	4.7	57,365	0.01%
2021/04/07	9.3	609.11	2.1	610.95	610.00	7.2	57,737	0.01%
2021/04/06	105.2	613.80	14.1	612.06	610.00	91.1	57,660	0.16%	大買/
2021/04/01	1.1	598.36	53.3	598.85	602.00	-52.2	57,368	-0.09%
2021/03/31	33.4	590.06	84	593.25	587.00	-50.6	56,856	-0.09%
2021/03/30	57.3	595.01	3	596.67	597.00	54.3	56,461	0.10%
2021/03/29	86.5	599.87	35.2	598.82	599.00	51.3	56,211	0.09%
2021/03/26	11.1	584.97	14	585.01	590.00	-2.9	55,953	-0.01%
2021/03/25	16.5	574.35	8.2	578.83	575.00	8.3	55,920	0.01%
2021/03/24	32.6	575.12	58.3	577.14	576.00	-25.7	55,457	-0.05%
2021/03/23	20	595.00	15	596.00	594.00	5	54,309	0.01%
2021/03/22	10	588.80	1	593.00	593.00	9	54,686	0.02%
2021/03/19	13.3	592.36	0.7	594.92	591.00	12.6	54,782	0.02%
2021/03/18	4	605.00	22	603.09	602.00	-18	54,107	-0.03%
2021/03/17	15.2	606.34	7	604.71	604.00	8.2	54,378	0.01%
2021/03/16	4	609.50	4.2	612.43	613.00	-0.2	54,428	0.00%
2021/03/15	3.1	611.96	2	611.00	611.00	1.1	54,533	0.00%
2021/03/12	12.1	614.17	30.1	614.77	614.00	-18	54,756	-0.03%
2021/03/11	78.1	605.58	9	607.12	609.00	69.1	54,940	0.13%
2021/03/10	10.4	594.44	18	597.39	597.00	-7.6	54,886	-0.01%
2021/03/09	15.9	590.04	8.1	593.55	595.00	7.8	54,812	0.01%
2021/03/08	3.5	602.42	2.2	599.64	598.00	1.3	54,509	0.00%
2021/03/05	25.6	594.60	15	593.33	601.00	10.6	54,407	0.02%
2021/03/04	7.8	605.22	57	602.02	601.00	-49.2	55,072	-0.09%
2021/03/03	6.1	610.12	5.2	614.52	622.00	0.9	54,495	0.00%
2021/03/02	9.3	611.66	9.1	619.07	609.00	0.2	54,173	0.00%
2021/02/26	23.7	612.79	7	608.71	606.00	16.7	53,964	0.03%
2021/02/25	5.3	633.72	4.1	635.68	635.00	1.2	52,692	0.00%
2021/02/24	6.5	630.08	4	627.03	625.00	2.4	52,607	0.00%
2021/02/23	13	639.69	9	639.78	641.00	4	52,044	0.01%
2021/02/22	8.3	654.89	5	655.80	650.00	3.3	51,947	0.01%
2021/02/19	14	651.93	11.1	655.43	652.00	2.9	52,176	0.01%
2021/02/18	3.2	661.25	3	661.33	660.00	0.2	52,545	0.00%
2021/02/17	3.4	662.64	10	664.70	663.00	-6.6	53,026	-0.01%
2021/02/05	6.2	633.68	1	635.08	632.00	5.2	51,751	0.01%
2021/02/04	1	621.05	3.5	627.45	627.00	-2.5	51,532	0.00%
2021/02/03	10.2	634.90	29.2	635.53	630.00	-19	51,372	-0.04%
2021/02/02	9.5	628.58	54.2	632.32	632.00	-44.7	51,141	-0.09%
2021/02/01	15.2	599.63	12	601.67	611.00	3.2	50,489	0.01%
2021/01/29	24.8	599.23	17	605.64	591.00	7.8	49,869	0.02%
2021/01/28	48	601.13	21	602.48	601.00	27	48,943	0.06%
2021/01/27	10.1	616.23	9	618.56	615.00	1.1	47,962	0.00%
2021/01/26	20.3	625.07	13	622.52	617.00	7.2	47,470	0.02%
2021/01/25	17.5	637.92	4.2	638.61	633.00	13.3	46,362	0.03%
2021/01/22	23.6	657.44	1	650.00	649.00	22.6	45,606	0.05%
2021/01/21	17	655.19	17.2	658.08	673.00	-0.2	44,212	0.00%
2021/01/20	7.1	642.21	82.4	641.78	647.00	-75.2	43,140	-0.17%
2021/01/19	63.1	620.65	14	620.59	627.00	49.1	42,109	0.12%
2021/01/18	5.5	599.13	3	604.33	607.00	2.5	41,518	0.01%
2021/01/15	10.1	610.42	7	615.57	601.00	3.1	41,069	0.01%
2021/01/14	19.5	591.17	85	592.99	592.00	-65.5	39,930	-0.16%
2021/01/13	6	595.54	9	600.11	605.00	-3	39,145	-0.01%
2021/01/12	30.4	588.24	7.4	591.78	591.00	23	38,521	0.06%
2021/01/11	26.2	577.13	5	581.80	584.00	21.2	38,259	0.06%
2021/01/08	23.3	577.96	48	573.02	580.00	-24.7	38,224	-0.06%
2021/01/07	4.1	566.75	3	560.33	565.00	1.1	38,028	0.00%
2021/01/06	7	549.00	3.1	551.33	549.00	4	37,855	0.01%
2021/01/05	84	538.20	2	536.00	542.00	82	37,732	0.22%
2021/01/04	0.1	532.33	17	534.29	536.00	-16.9	38,236	-0.04%
2020/12/31	1.1	528.18	1.1	526.95	530.00	0.1	38,602	0.00%
2020/12/30	2.3	521.24	4.2	519.38	525.00	-2	38,818	-0.01%
2020/12/29	1.1	514.09	2	515.00	515.00	-0.9	38,642	0.00%
2020/12/28	7	512.86	6	514.83	515.00	1	38,859	0.00%
2020/12/25	3.1	511.07	0	0.00	511.00	3.1	38,996	0.01%
2020/12/24	0	511.00	2	510.00	510.00	-2	39,326	-0.01%
2020/12/23	3.1	507.73	1	507.00	509.00	2.1	39,646	0.01%
2020/12/22	4.5	512.00	2	509.50	509.00	2.5	39,989	0.01%
2020/12/21	2.1	508.21	10	513.20	516.00	-7.9	40,943	-0.02%
2020/12/18	2.2	509.14	8	508.38	510.00	-5.9	41,123	-0.01%
2020/12/17	15	510.73	22.2	513.34	508.00	-7.1	41,059	-0.02%
2020/12/16	3.2	510.76	37	511.86	512.00	-33.8	41,077	-0.08%
2020/12/15	1.1	505.22	0	0.00	504.00	1.1	41,083	0.00%
2020/12/14	5.1	510.21	1.1	508.19	508.00	4.1	41,120	0.01%
2020/12/11	3.2	510.50	1.1	510.00	516.00	2.1	41,686	0.01%
2020/12/10	9.3	512.48	1	512.00	512.00	8.3	41,575	0.02%
2020/12/09	13	521.93	2	521.50	520.00	11	41,518	0.03%
2020/12/08	12	523.24	2	516.00	524.00	10	41,368	0.02%
2020/12/07	10	508.50	21.1	512.65	514.00	-11.1	41,273	-0.03%
2020/12/04	10.1	499.53	15.6	500.93	503.00	-5.5	41,210	-0.01%
2020/12/03	6.1	498.41	0	0.00	497.00	6.1	40,753	0.01%
2020/12/02	1	498.94	8	498.88	499.00	-7	40,690	-0.02%
2020/12/01	10	485.91	15	489.00	490.00	-5	40,613	-0.01%
2020/11/30	12.1	482.64	2.1	483.29	480.50	10	40,578	0.02%
2020/11/27	1	488.00	0	0.00	489.00	1	39,162	0.00%
2020/11/26	0	0.00	1	490.00	489.00	-1	39,236	0.00%
2020/11/25	10	491.27	19	488.55	487.00	-9	40,109	-0.02%
2020/11/24	8	497.12	1	498.00	492.00	7	40,365	0.02%
2020/11/23	13.1	496.23	3.1	496.47	496.50	10	40,657	0.02%
2020/11/20	1	486.06	2	488.25	488.00	-1	40,675	0.00%
2020/11/19	7.2	491.68	2	498.00	490.00	5.2	40,736	0.01%
2020/11/18	13	490.58	17.1	493.48	497.00	-4.1	40,806	-0.01%
2020/11/17	10.6	493.09	30.1	491.02	485.50	-19.5	40,662	-0.05%
2020/11/16	39.1	480.10	28.4	476.03	484.00	10.7	40,705	0.03%
2020/11/13	12	458.50	15	460.60	462.00	-3	39,864	-0.01%
2020/11/12	3	462.50	16	462.72	458.00	-13	40,040	-0.03%
2020/11/11	11.1	452.77	16	448.91	457.00	-4.9	39,939	-0.01%
2020/11/10	8.1	452.81	2.5	451.60	451.00	5.6	39,717	0.01%
2020/11/09	12.3	457.92	8	457.31	458.50	4.3	39,875	0.01%
2020/11/06	0.1	452.50	12	455.00	452.50	-11.9	40,088	-0.03%
2020/11/05	2	449.24	6	449.42	451.00	-4	40,159	-0.01%
2020/11/04	14	450.64	5.1	448.33	450.00	8.9	40,178	0.02%
2020/11/03	1	442.50	4	440.50	441.00	-3	40,162	-0.01%
2020/11/02	4	431.00	91	430.59	435.50	-87	40,339	-0.22%
2020/10/30	3.6	433.51	1	437.00	432.00	2.6	40,567	0.01%
2020/10/29	3.4	436.94	2	438.00	437.00	1.4	40,460	0.00%
2020/10/28	4.1	444.51	1	445.50	444.00	3.1	41,043	0.01%
2020/10/27	4.3	447.34	1	447.00	447.00	3.3	41,462	0.01%
2020/10/26	9	451.61	1	452.01	450.00	8	42,280	0.02%
2020/10/23	11	452.45	10	458.00	452.00	1	43,453	0.00%
2020/10/22	15	451.93	0	0.00	455.00	15	45,906	0.03%
2020/10/21	2	452.25	6	454.50	453.00	-4	47,165	-0.01%
2020/10/20	4	451.00	2	455.75	451.00	2	48,141	0.00%
2020/10/19	10	453.50	13	456.73	457.50	-3	48,474	-0.01%
2020/10/16	10	450.75	21.5	449.78	449.00	-11.5	48,628	-0.02%
2020/10/15	8	453.44	12	451.08	453.00	-4	48,917	-0.01%
2020/10/14	6.5	458.42	2	459.00	459.00	4.5	48,833	0.01%
2020/10/13	27	460.74	5	463.30	462.00	22	49,248	0.04%
2020/10/12	61	459.16	21.3	459.10	460.00	39.8	49,622	0.08%
2020/10/08	21.3	449.42	23	452.33	453.00	-1.8	49,767	0.00%
2020/10/07	4	439.88	7	442.36	443.00	-3	49,781	-0.01%
2020/10/06	10	438.85	14	439.75	439.50	-4	49,865	-0.01%
2020/10/05	3	433.33	4	437.63	432.50	-1	50,282	0.00%
2020/09/30	3	433.67	3	433.00	433.00	0	50,324	0.00%
2020/09/29	1	429.00	1	429.00	431.00	0	50,380	0.00%
2020/09/28	5	428.60	5	429.40	431.50	0	50,826	0.00%
2020/09/25	13	423.35	14	425.14	424.00	-1	51,210	0.00%
2020/09/24	14.1	425.50	4	423.38	423.00	10.1	51,452	0.02%
2020/09/23	17.1	434.62	4	434.63	433.50	13.1	50,700	0.03%
2020/09/22	24	438.21	27.5	436.76	437.00	-3.5	50,432	-0.01%
2020/09/21	3.1	441.83	10	448.50	440.00	-7	50,647	-0.01%
2020/09/18	27.1	446.26	20	444.00	444.00	7.1	50,933	0.01%
2020/09/17	10	448.00	1	453.00	448.50	9	50,962	0.02%
2020/09/16	13.6	458.18	18.1	458.50	458.00	-4.5	50,951	-0.01%
2020/09/15	9	442.00	5	445.00	445.00	4	50,504	0.01%
2020/09/14	15	440.43	5.5	441.23	441.00	9.5	50,656	0.02%
2020/09/11	4	434.13	6	435.50	436.50	-2	50,490	0.00%
2020/09/10	9.4	431.67	12	433.83	435.00	-2.7	50,494	-0.01%
2020/09/09	8.1	424.98	2	427.25	427.00	6.1	50,519	0.01%
2020/09/08	0	0.00	3	430.67	431.00	-3	50,694	-0.01%
2020/09/07	2.1	427.26	0	0.00	426.00	2.1	51,064	0.00%
2020/09/04	9.2	429.58	2	429.50	429.00	7.2	51,367	0.01%
2020/09/03	6.7	436.15	7	436.57	436.00	-0.4	51,266	0.00%
2020/09/02	2.1	437.15	3	434.33	433.00	-1	51,290	0.00%
2020/09/01	1	430.00	9	429.44	435.00	-8	51,547	-0.02%
2020/08/31	3.1	431.27	2	431.75	426.50	1.1	51,639	0.00%
2020/08/28	12	436.58	3	435.00	435.00	9	51,059	0.02%
2020/08/27	15	450.13	6	448.92	444.00	9	51,199	0.02%
2020/08/26	11	438.00	17	440.62	442.00	-6	50,729	-0.01%
2020/08/25	11	432.64	11	435.41	434.50	0	50,673	0.00%
2020/08/24	2	430.25	7	430.50	428.00	-5	51,403	-0.01%
2020/08/21	1.2	422.67	18.8	424.86	424.50	-17.6	51,070	-0.03%
2020/08/20	24	419.04	13	413.35	415.00	11	50,767	0.02%
2020/08/19	3.4	433.12	1	427.54	427.50	2.4	50,082	0.00%
2020/08/18	12.5	436.36	5	436.80	433.00	7.5	50,005	0.01%
2020/08/17	2	427.00	14	434.29	435.00	-12	49,980	-0.02%
2020/08/14	3	424.83	3	426.00	427.00	0	49,928	0.00%
2020/08/13	6	427.00	14.2	427.48	429.00	-8.2	50,082	-0.02%
2020/08/12	14	420.89	5	419.30	419.00	9	50,197	0.02%
2020/08/11	4	431.00	4	432.88	429.00	0	50,744	0.00%
2020/08/10	7	436.71	11	435.32	435.50	-4	50,878	-0.01%
2020/08/07	13	432.77	17	432.00	433.00	-4	50,848	-0.01%
2020/08/06	10.1	433.96	5	436.30	435.00	5.1	50,674	0.01%
2020/08/05	23	427.57	15	430.53	429.00	8	50,858	0.02%
2020/08/04	25.1	422.24	14.1	423.79	425.50	11	50,551	0.02%
2020/08/03	18	419.72	2	417.00	416.00	16	50,403	0.03%
2020/07/31	15	427.10	3	427.50	425.50	12	49,593	0.02%
2020/07/30	9	433.39	11	434.23	434.00	-2	49,333	0.00%
2020/07/29	16	424.44	16	424.13	422.00	0	48,572	0.00%
2020/07/28	43	444.45	32	442.42	435.00	11	48,340	0.02%
2020/07/27	10.1	421.48	127.2	420.28	424.50	-117.1	46,492	-0.25%	大賣/鉅額交易
2020/07/24	127	389.41	28	388.61	386.00	99	45,576	0.22%	大買/
2020/07/23	9	380.89	7	381.57	381.50	2	44,756	0.00%
2020/07/22	5	383.40	2.1	384.05	384.00	2.9	44,645	0.01%
2020/07/21	13	383.65	20	375.35	383.00	-7	44,350	-0.02%
2020/07/20	3	366.50	103	367.05	366.00	-100	43,940	-0.23%	大賣/
2020/07/17	12	364.71	22.1	364.67	367.00	-10.1	43,931	-0.02%
2020/07/16	26	355.73	14	356.79	357.50	12	43,861	0.03%
2020/07/15	11	364.00	10	364.20	363.00	1	43,415	0.00%
2020/07/14	17	357.76	5	357.90	363.50	12	44,130	0.03%
2020/07/13	6	352.42	11	352.27	354.50	-5	43,900	-0.01%
2020/07/10	11	348.00	8	350.56	348.50	3	44,021	0.01%
2020/07/09	2	345.25	0	0.00	345.00	2	43,822	0.00%
2020/07/08	3	341.17	1.1	341.00	341.00	1.9	43,601	0.00%
2020/07/07	2	340.25	3	340.33	338.50	-1	43,544	0.00%
2020/07/06	0	0.00	13	334.96	338.00	-13	43,022	-0.03%
2020/07/03	105	328.43	24	329.19	329.50	81	42,699	0.19%	大買/
2020/07/02	0	0.00	14	319.86	322.00	-14	42,624	-0.03%
2020/07/01	4	317.13	15	317.10	317.50	-11	42,988	-0.03%
2020/06/30	1	311.50	0	0.00	313.00	1	43,237	0.00%
2020/06/29	16	312.88	0	0.00	312.00	16	43,234	0.04%
2020/06/24	6	316.92	18	318.75	317.50	-12	43,110	-0.03%
2020/06/23	2	314.25	4	314.63	315.00	-2	43,353	0.00%
2020/06/22	4	313.88	2	312.00	312.00	2	43,544	0.00%
2020/06/19	2	312.00	0	0.00	314.50	2	44,245	0.00%
2020/06/18	3	314.00	2	314.00	314.50	1	44,808	0.00%
2020/06/17	2	314.25	1	316.50	315.00	1	45,596	0.00%
2020/06/16	13	315.69	2.1	316.00	315.00	10.9	47,647	0.02%
2020/06/15	6	312.83	15	311.50	309.50	-9	49,714	-0.02%
2020/06/12	15	315.67	4	315.63	316.00	11	50,819	0.02%
2020/06/11	6	325.00	3	321.33	320.50	3	52,072	0.01%
2020/06/10	6	320.92	1.1	321.14	322.50	4.9	52,966	0.01%
2020/06/09	6	315.75	5	317.71	319.00	1	54,797	0.00%
2020/06/08	8	317.00	12	316.79	318.00	-4	56,080	-0.01%
2020/06/05	3.1	308.61	56	311.17	311.50	-52.9	56,277	-0.09%
2020/06/04	3	305.17	2	305.25	306.00	1	56,760	0.00%
2020/06/03	1	299.00	9	299.61	301.00	-8	57,448	-0.01%
2020/06/02	0	0.00	1	296.50	296.50	-1	57,219	0.00%
2020/06/01	0	0.00	10	295.80	295.50	-10	57,437	-0.02%
2020/05/29	16	291.25	1	292.00	292.00	15	57,556	0.03%
2020/05/28	1	294.50	4	297.75	294.00	-3	57,055	-0.01%
2020/05/27	0.1	297.00	1	296.50	296.50	-0.9	57,910	0.00%
2020/05/26	2	295.75	13	296.19	295.50	-11	58,540	-0.02%
2020/05/25	1	293.00	1	290.50	292.00	0	58,984	0.00%
2020/05/22	9.1	292.90	0	0.00	292.00	9.1	59,140	0.02%
2020/05/21	0	0.00	7	297.29	297.50	-7	59,165	-0.01%
2020/05/20	1.1	292.68	4	292.75	294.00	-2.9	59,029	0.00%
2020/05/19	12.2	292.39	8	292.06	291.50	4.2	58,934	0.01%
2020/05/18	43.1	292.16	2	290.50	290.00	41.1	58,727	0.07%
2020/05/15	1.1	296.73	32	297.94	298.00	-30.9	58,342	-0.05%
2020/05/14	6.1	293.60	3	293.67	293.00	3.1	57,899	0.01%
2020/05/13	4	294.25	1	297.00	297.00	3	57,612	0.01%
2020/05/12	16.2	296.63	0	0.00	295.00	16.2	57,555	0.03%
2020/05/11	0	0.00	5	301.00	301.00	-5	57,315	-0.01%
2020/05/08	9	298.17	6	298.17	297.50	3	57,295	0.01%
2020/05/07	3.1	295.56	5	298.80	297.50	-2	57,269	0.00%
2020/05/06	4.1	294.54	0	0.00	296.00	4.1	57,288	0.01%
2020/05/05	6.1	296.67	0	0.00	295.50	6.1	57,205	0.01%
2020/05/04	10	295.30	2	295.50	295.00	8	57,424	0.01%
2020/04/30	10.2	304.80	3	303.17	304.50	7.2	57,096	0.01%
2020/04/29	4.1	300.24	10	299.50	299.00	-5.9	57,168	-0.01%
2020/04/28	5	295.80	0	0.00	296.50	5	57,474	0.01%
2020/04/27	145	298.00	4	297.75	298.00	141	58,939	0.24%	大買/鉅額交易
2020/04/24	3	295.50	0	0.00	294.00	3	58,841	0.01%
2020/04/23	2.1	297.73	7	297.71	295.50	-5	59,274	-0.01%
2020/04/22	9.2	292.94	145	290.53	294.00	-135.9	59,536	-0.23%	大賣/鉅額交易
2020/04/21	43.1	298.73	2	295.50	295.00	41.1	59,623	0.07%
2020/04/20	4	306.38	0	0.00	304.00	4	59,103	0.01%
2020/04/17	5	304.50	78.2	304.34	306.50	-73.2	58,925	-0.12%
2020/04/16	3	283.83	3	287.00	286.50	0	57,438	0.00%
2020/04/15	151	286.54	1	288.00	287.50	150	57,166	0.26%	大買/鉅額交易
2020/04/14	2	283.75	5	284.70	285.00	-3	56,872	-0.01%
2020/04/13	1	279.50	1	278.50	278.50	0	56,906	0.00%
2020/04/10	7	280.29	0	0.00	279.50	7	57,291	0.01%
2020/04/09	6.1	284.09	15	285.83	283.00	-8.9	57,534	-0.02%
2020/04/08	4	284.50	4	284.88	285.00	0	57,603	0.00%
2020/04/07	2	282.00	4	283.38	283.00	-2	57,355	0.00%
2020/04/06	2	273.00	1	275.00	275.50	1	56,901	0.00%
2020/04/01	9	272.83	3	273.50	271.50	6	56,240	0.01%
2020/03/31	9.1	272.41	12	272.42	274.00	-2.9	55,690	-0.01%
2020/03/30	62.3	266.08	6	267.67	267.50	56.3	55,081	0.10%
2020/03/27	16	278.66	7	281.36	273.00	9	54,487	0.02%
2020/03/26	4	279.00	18	278.47	280.00	-14	53,785	-0.03%
2020/03/25	4	277.88	63	277.72	277.00	-59	54,341	-0.11%
2020/03/24	5	268.60	23	269.65	267.50	-18	53,932	-0.03%
2020/03/23	53.2	259.23	73	258.50	255.00	-19.8	53,228	-0.04%
2020/03/20	16	262.16	53	266.87	270.00	-37	52,635	-0.07%
2020/03/19	26.1	246.95	166.3	245.23	248.00	-140.2	50,567	-0.28%	大賣/鉅額交易
2020/03/18	86	268.66	15	265.90	260.00	71	48,859	0.15%
2020/03/17	74.2	268.09	31.5	268.84	268.00	42.7	47,783	0.09%
2020/03/16	29	283.07	48	281.03	276.50	-19	46,285	-0.04%
2020/03/13	38.2	279.82	97	279.20	290.00	-58.8	44,900	-0.13%
2020/03/12	39.1	294.71	11	292.05	294.00	28.1	42,791	0.07%
2020/03/11	4.3	303.84	27	306.44	302.00	-22.7	41,198	-0.06%
2020/03/10	7.1	302.81	5	304.10	307.00	2.1	40,739	0.01%
2020/03/09	14.1	307.89	1	305.50	305.50	13.1	39,966	0.03%
2020/03/06	4.3	316.62	0	0.00	315.00	4.3	38,915	0.01%
2020/03/05	1.4	323.64	8	324.44	323.00	-6.6	38,459	-0.02%
2020/03/04	6	318.08	8	320.94	320.50	-2	38,344	-0.01%
2020/03/03	1	318.50	4	317.63	317.50	-3	37,946	-0.01%
2020/03/02	13	311.38	2	310.75	311.00	11	37,427	0.03%
2020/02/27	5.2	316.65	1	315.50	316.00	4.2	37,785	0.01%
2020/02/26	5.2	318.10	2	319.25	318.50	3.2	37,092	0.01%
2020/02/25	2	321.25	1	322.50	322.00	1	36,497	0.00%
2020/02/24	33.1	320.53	1.1	320.07	320.00	32.1	36,363	0.09%
2020/02/20	2	326.00	0	0.00	325.50	2	36,190	0.01%
2020/02/19	1	322.50	3	325.17	326.50	-2	36,052	-0.01%
2020/02/18	9	324.56	1	322.00	322.00	8	35,887	0.02%
2020/02/17	6	331.67	0	0.00	331.50	6	35,121	0.02%
2020/02/14	2	335.75	0	0.00	335.00	2	35,159	0.01%
2020/02/13	1	335.50	2	335.00	335.00	-1	35,169	0.00%
2020/02/12	0	0.00	13.2	334.17	335.00	-13.2	35,375	-0.04%
2020/02/11	0	0.00	3	331.83	331.50	-3	35,176	-0.01%
2020/02/10	0	0.00	1	327.50	327.50	-1	35,189	0.00%
2020/02/07	11.1	328.59	1	328.00	328.00	10.1	35,047	0.03%
2020/02/06	3	330.50	2	329.25	332.50	1	35,103	0.00%
2020/02/05	6	328.58	1.2	325.58	327.50	4.8	35,363	0.01%
2020/02/04	159	325.45	1.5	325.66	325.00	157.5	35,255	0.45%	大買/鉅額交易
2020/02/03	7.3	314.36	165	312.37	315.00	-157.8	35,073	-0.45%	大賣/鉅額交易
2020/01/31	2.1	321.27	0.3	322.00	320.00	1.8	34,623	0.01%
2020/01/30	30.4	323.06	35	318.74	316.50	-4.6	34,194	-0.01%
2020/01/20	16	333.97	8	333.00	333.00	8	32,441	0.02%
2020/01/17	25.5	334.24	1	333.00	333.00	24.5	32,276	0.08%
2020/01/16	13	333.15	20	334.00	334.50	-7	31,895	-0.02%
2020/01/15	6	341.67	7	340.00	340.00	-1	31,453	0.00%
2020/01/14	2	344.75	1	345.00	346.00	1	31,096	0.00%
2020/01/13	0	0.00	17	341.41	341.50	-17	31,170	-0.05%
2020/01/10	18	338.39	2	338.75	339.50	16	31,411	0.05%
2020/01/09	22	336.05	6	337.00	337.50	16	31,631	0.05%
2020/01/08	13	329.62	9	331.94	329.50	4	31,778	0.01%
2020/01/07	2.3	331.43	6	330.33	329.50	-3.7	31,785	-0.01%
2020/01/06	8	332.81	2	332.75	332.00	6	31,715	0.02%
2020/01/03	0	0.00	111	338.05	339.50	-111	31,540	-0.35%	大賣/鉅額交易
2020/01/02	1	334.50	4	338.75	339.00	-3	31,430	-0.01%
2019/12/30	0	0.00	1	338.50	334.50	-1	31,399	0.00%
2019/12/27	0	0.00	17	336.35	338.00	-17	31,572	-0.05%
2019/12/26	20	333.00	0	0.00	333.00	20	31,782	0.06%
2019/12/25	5	331.50	0	0.00	333.00	5	32,786	0.02%
2019/12/24	2	333.25	0	0.00	332.00	2	33,269	0.01%
2019/12/23	5	332.10	0	0.00	334.00	5	33,544	0.01%
2019/12/20	22	329.82	1	330.50	329.00	21	33,452	0.06%
2019/12/19	8	339.06	2	336.25	335.00	6	32,420	0.02%
2019/12/18	5	343.20	5	344.00	344.50	0	31,724	0.00%
2019/12/17	13	343.12	5.3	343.08	345.00	7.7	31,795	0.02%
2019/12/16	71	336.58	0	0.00	336.00	71	31,536	0.23%
2019/12/13	31.1	339.61	18	340.58	339.00	13.1	31,772	0.04%
2019/12/12	2	333.00	7	328.86	331.50	-5	31,264	-0.02%
2019/12/11	0	0.00	15	316.50	319.00	-15	30,929	-0.05%
2019/12/10	3	313.00	0	0.00	313.50	3	30,843	0.01%
2019/12/09	0	0.00	1	315.00	316.00	-1	31,103	0.00%
2019/12/06	5	314.00	2	314.25	313.00	3	31,204	0.01%
2019/12/05	11	310.64	20	309.70	312.00	-9	31,196	-0.03%
2019/12/04	18.1	305.70	20	304.50	306.00	-1.9	31,045	-0.01%
2019/12/03	24	306.63	17	305.59	307.00	7	31,433	0.02%
2019/12/02	20	307.00	18	307.50	307.50	2	31,397	0.01%
2019/11/29	6	306.92	0	0.00	305.00	6	31,426	0.02%
2019/11/28	3	310.17	0	0.00	309.50	3	31,154	0.01%
2019/11/26	0	0.00	1	308.50	307.00	-1	31,441	0.00%
2019/11/25	21	308.60	0	0.00	307.00	21	30,007	0.07%
2019/11/22	0	0.00	1	310.00	309.00	-1	30,519	0.00%
2019/11/21	7	309.00	5	311.00	311.00	2	30,634	0.01%
2019/11/20	6	312.58	0	0.00	313.50	6	30,402	0.02%
2019/11/19	6	312.17	1	312.50	315.00	5	30,394	0.02%
2019/11/18	4	308.00	12	309.83	311.00	-8	30,206	-0.03%
2019/11/15	1	306.00	10	307.20	307.00	-9	30,227	-0.03%
2019/11/14	8	303.88	1	304.00	303.50	7	30,148	0.02%
2019/11/13	2	303.00	0	0.00	304.00	2	30,309	0.01%
2019/11/12	5	302.50	0	0.00	305.00	5	30,466	0.02%
2019/11/11	2	302.50	3	302.00	301.00	-1	30,761	0.00%
2019/11/08	1	306.00	1	306.50	305.50	0	30,561	0.00%
2019/11/07	1	308.00	0	0.00	309.00	1	30,497	0.00%
2019/11/06	2	309.50	1	311.00	311.00	1	30,521	0.00%
2019/11/05	2	309.25	7	309.00	310.50	-5	30,643	-0.02%
2019/11/04	4	304.88	5	305.30	307.00	-1	31,085	0.00%
2019/11/01	2	297.50	2	297.50	299.00	0	31,197	0.00%
2019/10/31	1	299.00	10	300.40	298.50	-9	31,595	-0.03%
2019/10/30	10	297.90	4	299.50	299.50	6	31,413	0.02%
2019/10/29	8.1	297.39	2	298.00	298.50	6.1	31,401	0.02%
2019/10/28	1	294.50	35	294.51	294.50	-34	31,168	-0.11%
2019/10/25	2	294.00	0	0.00	293.50	2	31,126	0.01%
2019/10/23	3	292.00	0	0.00	293.00	3	31,111	0.01%
2019/10/22	0	0.00	3	293.00	294.00	-3	31,029	-0.01%
2019/10/21	4	289.38	10	289.70	290.00	-6	31,083	-0.02%
2019/10/18	7	291.57	1	292.50	293.00	6	31,031	0.02%
2019/10/17	1	293.50	0	0.00	293.50	1	31,275	0.00%
2019/10/16	4	294.88	5	298.00	296.50	-1	30,951	0.00%
2019/10/15	4	294.00	2	294.75	293.50	2	30,706	0.01%
2019/10/14	1	290.00	10	290.00	290.00	-9	30,429	-0.03%
2019/10/09	3	283.17	0	0.00	282.00	3	30,147	0.01%
2019/10/08	0	0.00	17	283.53	286.50	-17	29,959	-0.06%
2019/10/07	0	0.00	1.3	278.88	278.00	-1.3	29,891	0.00%
2019/10/04	6	276.75	0	0.00	276.50	6	29,996	0.02%
2019/10/03	8	275.38	1	276.50	276.50	7	29,684	0.02%
2019/10/02	10	279.55	0	0.00	279.50	10	29,616	0.03%
2019/10/01	10.2	276.22	16	276.78	280.00	-5.8	29,510	-0.02%
2019/09/27	1	272.00	12	271.58	272.00	-11	28,606	-0.04%
2019/09/26	0	0.00	3	267.67	268.00	-3	28,410	-0.01%
2019/09/25	3	263.33	2	266.00	266.00	1	28,314	0.00%
2019/09/23	1	264.00	0	0.00	264.00	1	29,096	0.00%
2019/09/20	2	264.50	0	0.00	264.00	2	29,578	0.01%
2019/09/19	9	265.94	0	0.00	265.00	9	29,307	0.03%
2019/09/18	12	267.04	4	268.00	267.00	8	29,362	0.03%
2019/09/17	46	265.35	0	0.00	265.00	46	29,290	0.16%
2019/09/16	6	262.83	0	0.00	265.50	6	29,849	0.02%
2019/09/12	3	264.00	0	0.00	262.50	3	29,936	0.01%
2019/09/11	14	262.25	5	263.50	263.00	9	30,339	0.03%
2019/09/10	9	261.78	2	261.25	261.50	7	30,212	0.02%
2019/09/09	0	0.00	2	265.25	265.00	-2	30,573	-0.01%
2019/09/06	0	0.00	2	263.50	263.50	-2	30,818	-0.01%
2019/09/05	0	0.00	69	262.95	263.00	-69	30,945	-0.22%
2019/09/04	44	254.00	0	0.00	257.50	44	30,627	0.14%
2019/09/03	21	256.17	0	0.00	254.00	21	30,784	0.07%
2019/09/02	1	256.50	3	257.00	257.50	-2	30,944	-0.01%
2019/08/30	0	0.00	63	256.78	259.00	-63	31,277	-0.20%
2019/08/29	2	251.50	6	253.83	254.00	-4	31,177	-0.01%
2019/08/28	10	252.10	30	252.42	252.00	-20	31,257	-0.06%
2019/08/27	20	250.25	0	0.00	250.00	20	31,523	0.06%
2019/08/26	40	249.08	1	248.50	248.50	39	31,453	0.12%
2019/08/23	9	253.89	0	0.00	254.00	9	31,400	0.03%
2019/08/22	0	0.00	23	256.41	254.00	-23	31,606	-0.07%
2019/08/21	0	0.00	3	254.50	254.50	-3	32,828	-0.01%
2019/08/20	0	0.00	43	254.50	254.50	-43	33,082	-0.13%
2019/08/19	0	0.00	3	252.50	252.00	-3	33,349	-0.01%
2019/08/16	0	251.50	1	251.00	250.00	-1	33,926	0.00%
2019/08/15	1.4	247.39	0.4	249.50	248.00	1	34,080	0.00%
2019/08/14	1	252.00	1	252.00	249.50	0	34,953	0.00%
2019/08/13	2	248.25	1	246.50	246.50	1	35,018	0.00%
2019/08/12	23	251.02	1	251.00	251.00	22	35,277	0.06%
2019/08/08	1	250.00	22	253.50	253.50	-21	35,408	-0.06%
2019/08/07	0	0.00	6	248.50	248.00	-6	35,527	-0.02%
2019/08/06	55	242.41	0	0.00	248.50	55	35,787	0.15%
2019/08/05	9	247.28	0	0.00	246.50	9	35,281	0.03%
2019/08/02	5	251.40	11	252.05	251.50	-6	34,733	-0.02%
2019/08/01	12	256.42	1	256.50	256.50	11	34,392	0.03%
2019/07/31	4	258.75	1	259.50	259.50	3	34,318	0.01%
2019/07/30	2	260.25	0	0.00	260.00	2	34,219	0.01%
2019/07/29	2	260.75	0	0.00	261.00	2	34,388	0.01%
2019/07/26	3	261.17	1	261.00	261.00	2	34,594	0.01%
2019/07/25	2	263.25	8	263.50	265.00	-6	34,705	-0.02%
2019/07/24	1	266.50	6	263.00	265.00	-5	34,761	-0.01%
2019/07/23	11.3	265.89	1	265.50	264.00	10.3	34,884	0.03%
2019/07/22	0	0.00	16	262.78	264.00	-16	35,188	-0.05%
2019/07/19	7	259.50	28	260.46	259.00	-21	35,203	-0.06%
2019/07/18	10	253.25	0	0.00	254.00	10	34,649	0.03%
2019/07/17	7	253.86	1	253.00	252.00	6	34,724	0.02%
2019/07/16	1	256.00	1	254.00	256.00	0	34,713	0.00%
2019/07/15	3	251.00	3	253.83	254.50	0	35,101	0.00%
2019/07/12	1	251.00	1	250.50	250.50	0	35,239	0.00%
2019/07/11	0	0.00	23	250.00	250.00	-23	35,478	-0.06%
2019/07/10	5	243.80	40	245.70	247.00	-35	35,287	-0.10%
2019/07/09	4	241.75	1	242.00	242.00	3	35,176	0.01%
2019/07/08	9	240.89	1	243.00	242.50	8	35,128	0.02%
2019/07/05	4	242.88	1	243.00	243.00	3	35,080	0.01%
2019/07/04	3	244.00	0	0.00	244.00	3	35,130	0.01%
2019/07/03	32	242.80	0	0.00	242.50	32	35,211	0.09%
2019/07/01	0	0.00	43	247.22	248.50	-43	35,486	-0.12%
2019/06/28	1	239.00	1	239.00	239.00	0	34,784	0.00%
2019/06/27	1	239.00	4	238.00	240.50	-3	34,940	-0.01%
2019/06/26	9	234.56	9	234.50	234.50	0	34,710	0.00%
2019/06/25	10	238.50	0	0.00	238.50	10	34,483	0.03%
2019/06/24	15	240.67	0	0.00	241.00	15	34,384	0.04%
2019/06/21	3	247.17	38	248.47	248.50	-35	33,994	-0.10%
2019/06/20	2	244.00	2	245.00	245.00	0	33,296	0.00%
2019/06/19	20	242.10	2	242.00	244.00	18	33,047	0.05%
2019/06/18	4	234.13	0	0.00	235.50	4	32,647	0.01%
2019/06/17	24	232.08	0	0.00	233.00	24	32,554	0.07%
2019/06/14	9	236.78	27	238.43	236.00	-18	31,946	-0.06%
2019/06/13	2	242.00	0	0.00	240.00	2	31,861	0.01%
2019/06/12	0	0.00	29	246.40	246.00	-29	31,873	-0.09%
2019/06/11	4	243.50	15	244.67	244.50	-11	31,664	-0.03%
2019/06/10	5	237.50	21	238.88	240.00	-16	31,473	-0.05%
2019/06/06	14	230.36	2	230.50	232.00	12	31,277	0.04%
2019/06/05	2	236.00	0	0.00	235.00	2	31,087	0.01%
2019/06/04	1	237.50	0	0.00	233.00	1	30,971	0.00%
2019/06/03	2	234.00	10	236.00	238.00	-8	30,849	-0.03%
2019/05/31	0	0.00	5.1	236.50	235.50	-5.1	30,672	-0.02%
2019/05/30	6	230.42	1	230.00	231.00	5	30,282	0.02%
2019/05/29	1	227.50	1	229.50	229.50	0	30,468	0.00%
2019/05/28	6	231.42	1	230.50	230.50	5	30,613	0.02%
2019/05/27	2	232.00	1	232.00	231.00	1	29,435	0.00%
2019/05/24	6	230.42	1	232.00	233.00	5	29,245	0.02%
2019/05/23	9	230.78	0	0.00	230.00	9	29,012	0.03%
2019/05/22	0	0.00	4	240.00	238.00	-4	28,597	-0.01%
2019/05/21	10	234.55	1	236.00	234.00	9	28,528	0.03%
2019/05/20	22	238.50	0	0.00	238.00	22	27,471	0.08%
2019/05/17	31	246.06	1	242.50	241.50	30	27,101	0.11%
2019/05/16	5.2	247.63	0	0.00	247.00	5.2	26,831	0.02%
2019/05/15	28	251.20	0	0.00	249.00	28	26,730	0.10%
2019/05/13	2	250.50	1	250.50	250.50	1	26,332	0.00%
2019/05/10	1	258.00	1	255.50	256.00	0	27,166	0.00%
2019/05/09	2	258.00	2	256.50	256.50	0	27,602	0.00%
2019/05/08	27	260.33	0	0.00	260.00	27	27,727	0.10%
2019/05/06	6	258.50	0	0.00	259.00	6	28,085	0.02%
2019/05/03	0	0.00	1	262.00	265.00	-1	27,979	0.00%
2019/04/30	1	259.50	0	0.00	259.00	1	27,790	0.00%
2019/04/29	2.2	259.50	1	259.50	259.50	1.2	27,717	0.00%
2019/04/26	7	261.36	52	258.96	260.00	-45	28,026	-0.16%
2019/04/24	3	268.00	0	0.00	269.00	3	27,530	0.01%
2019/04/23	0	0.00	7	267.64	268.00	-7	27,738	-0.03%
2019/04/22	2	265.25	4	265.75	266.00	-2	27,610	-0.01%
2019/04/19	16	266.34	39.1	266.06	264.50	-23.1	27,662	-0.08%
2019/04/18	2	264.50	5	264.70	264.50	-3	27,265	-0.01%
2019/04/17	9	261.67	5	261.20	261.50	4	27,403	0.01%
2019/04/15	0	0.00	1	255.00	255.50	-1	27,414	0.00%
2019/04/10	1	252.50	2	252.50	254.00	-1	28,702	0.00%
2019/04/09	1	254.00	0	0.00	254.00	1	28,762	0.00%
2019/04/08	0	0.00	3	251.50	253.00	-3	28,748	-0.01%
2019/04/03	1	248.00	0	0.00	246.50	1	28,270	0.00%
2019/04/02	4	249.00	0	0.00	246.00	4	28,177	0.01%
2019/04/01	0	0.00	3	249.50	245.50	-3	28,159	-0.01%
2019/03/27	3	241.67	0	0.00	241.50	3	28,265	0.01%
2019/03/25	2	241.75	1	242.50	241.50	1	28,450	0.00%
2019/03/22	1	247.00	3	247.67	248.50	-2	28,447	-0.01%
2019/03/21	1	243.00	1	244.00	245.50	0	28,709	0.00%
2019/03/20	0	0.00	3	241.33	242.00	-3	28,808	-0.01%
2019/03/19	1	239.00	1	240.50	240.50	0	28,867	0.00%
2019/03/18	1	240.00	0	0.00	241.00	1	29,082	0.00%
2019/03/15	1	237.00	3	238.17	239.00	-2	28,958	-0.01%
2019/03/13	2	237.00	2	236.00	237.00	0	29,199	0.00%
2019/03/12	0	0.00	2	235.75	235.50	-2	29,571	-0.01%
2019/03/11	1	229.00	0	0.00	230.50	1	29,841	0.00%
2019/03/08	1	229.50	1	230.00	230.00	0	30,210	0.00%
2019/03/07	1	234.00	0	0.00	234.00	1	30,772	0.00%
2019/03/06	0	0.00	1	234.00	234.00	-1	31,226	0.00%
2019/03/05	1	234.00	0	0.00	233.00	1	31,294	0.00%
2019/03/04	2	236.75	0	0.00	235.50	2	31,360	0.01%
2019/02/26	1	238.00	1	237.00	239.50	0	30,872	0.00%
2019/02/25	1	238.00	0	0.00	238.00	1	30,829	0.00%
2019/02/22	0.2	236.50	0	0.00	236.50	0.2	31,016	0.00%
2019/02/21	1	236.00	2	235.25	236.50	-1	31,342	0.00%
2019/02/20	0	0.00	1	232.00	234.50	-1	31,595	0.00%
2019/02/19	1	229.50	0	0.00	229.00	1	31,867	0.00%
2019/02/18	0	0.00	2	230.25	230.00	-2	31,959	-0.01%
2019/02/12	1	230.00	2	229.25	230.00	-1	32,143	0.00%
2019/02/11	0	0.00	56	228.41	228.00	-56	32,066	-0.17%
2019/01/30	1.5	221.33	1	220.50	221.00	0.5	31,335	0.00%
2019/01/29	1	222.50	1	222.50	222.50	0	31,098	0.00%
2019/01/28	1	228.50	2	229.00	229.00	-1	30,837	0.00%
2019/01/25	0.5	225.00	22	226.02	226.00	-21.5	30,916	-0.07%
2019/01/24	1	222.00	1.5	222.33	222.50	-0.5	30,838	0.00%
2019/01/23	1	221.00	1	220.50	220.50	0	31,354	0.00%
2019/01/22	1	220.00	2	222.00	223.00	-1	31,557	0.00%
2019/01/21	0.5	221.00	2	222.00	221.00	-1.5	31,383	0.00%
2019/01/18	2	219.00	1	219.00	218.50	1	31,533	0.00%
2019/01/17	1	219.00	1	220.50	220.50	0	31,964	0.00%
2019/01/16	7	218.50	1	217.50	217.50	6	32,350	0.02%
2019/01/15	1	216.50	1	219.50	221.00	0	32,413	0.00%
2019/01/14	6	217.67	1	218.50	218.50	5	32,253	0.02%
2019/01/11	1	219.50	7	219.64	220.50	-6	32,432	-0.02%
2019/01/10	1	216.00	1	216.00	216.00	0	32,392	0.00%
2019/01/09	1	211.50	1	215.50	215.50	0	32,755	0.00%
2019/01/08	7	210.36	1	211.00	211.00	6	32,614	0.02%
2019/01/07	0	0.00	10	213.00	213.00	-10	32,940	-0.03%
2019/01/04	12	208.54	2	208.00	208.00	10	33,136	0.03%
2019/01/03	2	214.50	1	215.50	215.50	1	33,613	0.00%
2019/01/02	57	220.30	1	219.50	219.50	56	33,526	0.17%
2018/12/28	1	223.50	37	225.00	225.50	-36	33,826	-0.11%
2018/12/27	0.5	223.00	28.3	223.42	223.00	-27.8	34,005	-0.08%
2018/12/26	3	217.83	1	216.50	216.50	2	34,253	0.01%
2018/12/25	1	216.00	1	217.50	217.50	0	34,399	0.00%
2018/12/24	1	221.00	1	220.00	220.00	0	34,716	0.00%
2018/12/22	2	220.25	1	221.00	221.50	1	34,704	0.00%
2018/12/21	1	220.00	2	222.75	223.50	-1	35,278	0.00%
2018/12/20	4	221.25	1	221.00	221.00	3	35,193	0.01%
2018/12/19	1	222.00	2	225.00	225.50	-1	35,022	0.00%
2018/12/18	2	221.50	2	222.25	222.50	0	35,038	0.00%
2018/12/17	1	221.50	2	224.25	223.50	-1	35,117	0.00%
2018/12/14	3.5	222.36	1	222.50	222.50	2.5	35,295	0.01%
2018/12/13	2	226.50	1	226.00	226.00	1	35,638	0.00%
2018/12/12	0	0.00	2	226.50	226.50	-2	35,669	-0.01%
2018/12/11	1	220.00	1	222.50	222.50	0	35,640	0.00%
2018/12/10	8	218.94	1	219.00	219.00	7	35,815	0.02%
2018/12/07	3	222.33	2	222.75	221.00	1	36,117	0.00%
2018/12/06	7	220.29	1	221.00	220.00	6	36,331	0.02%
2018/12/05	54	225.56	0	0.00	226.00	54	36,233	0.15%
2018/12/04	1	233.00	2	232.50	234.00	-1	36,215	0.00%
2018/12/03	0	0.00	62	233.84	235.00	-62	36,196	-0.17%
2018/11/30	1.5	228.33	3	226.67	225.50	-1.5	36,035	0.00%
2018/11/29	1	229.00	1	231.00	229.00	0	35,850	0.00%
2018/11/28	1	222.50	1	224.50	226.50	0	35,682	0.00%
2018/11/27	2	220.00	2	224.25	224.00	0	35,720	0.00%
2018/11/26	1	219.00	2	223.25	223.00	-1	36,427	0.00%
2018/11/23	2	219.50	1	218.50	218.50	1	36,731	0.00%
2018/11/22	1	221.00	0	0.00	219.00	1	37,430	0.00%
2018/11/21	1	214.50	1	218.50	219.00	0	37,676	0.00%
2018/11/19	3.5	223.36	1	222.00	222.00	2.5	36,906	0.01%
2018/11/16	1	229.00	1	226.00	226.00	0	36,377	0.00%
2018/11/15	1	229.50	1	231.00	231.00	0	35,810	0.00%
2018/11/14	1	229.50	1	228.50	228.50	0	35,673	0.00%
2018/11/13	53	225.10	2	227.00	227.50	51	35,623	0.14%
2018/11/09	2.5	232.80	0	0.00	231.00	2.5	35,281	0.01%
2018/11/08	0	0.00	1	237.00	236.50	-1	35,214	0.00%
2018/11/07	0.5	234.00	0	0.00	234.00	0.5	35,094	0.00%
2018/11/06	3	234.17	1	234.50	234.50	2	34,818	0.01%
2018/11/05	1	233.50	1	235.00	235.00	0	34,578	0.00%
2018/11/02	0	0.00	1	236.50	236.50	-1	34,406	0.00%
2018/11/01	1	233.50	2	235.50	235.50	-1	34,300	0.00%
2018/10/31	1.5	229.83	8	230.25	234.00	-6.5	34,006	-0.02%
2018/10/29	2	222.75	1	222.50	222.50	1	33,362	0.00%
2018/10/26	1	222.00	6	222.00	221.00	-5	33,434	-0.01%
2018/10/25	16	220.69	5	219.90	219.50	11	33,290	0.03%
2018/10/24	3	230.83	1	229.50	229.50	2	32,503	0.01%
2018/10/23	2.5	231.80	1	230.00	230.00	1.5	32,145	0.00%
2018/10/22	1.1	232.95	2	237.50	237.00	-0.9	32,051	0.00%
2018/10/19	1	231.00	2	236.00	236.00	-1	32,078	0.00%
2018/10/18	3	238.17	0	0.00	236.50	3	31,964	0.01%
2018/10/17	0.5	239.50	5	239.80	238.50	-4.5	31,994	-0.01%
2018/10/16	1	233.50	0	0.00	237.00	1	32,157	0.00%
2018/10/15	9	232.39	6	231.33	230.50	3	33,254	0.01%
2018/10/12	4	233.25	1.5	235.33	237.00	2.5	33,283	0.01%
2018/10/11	9.5	230.05	1	228.50	227.50	8.5	33,261	0.03%
2018/10/09	3	244.50	0	0.00	244.00	3	32,062	0.01%
2018/10/08	2	243.50	2	243.00	243.50	0	31,849	0.00%
2018/10/05	15	250.17	6	249.33	250.00	9	31,508	0.03%
2018/10/04	1	256.00	1	254.00	254.00	0	31,236	0.00%
2018/10/02	3	258.33	2	257.25	257.50	1	30,877	0.00%
2018/10/01	1	261.00	0	0.00	263.00	1	30,924	0.00%
2018/09/28	3.2	260.94	3	262.33	262.50	0.2	31,075	0.00%
2018/09/27	0	0.00	3	264.33	265.00	-3	30,719	-0.01%
2018/09/25	0	0.00	1.1	263.45	263.50	-1.1	30,398	0.00%
2018/09/20	0	0.00	7	260.29	260.00	-7	30,582	-0.02%
2018/09/19	0	0.00	3	259.17	258.00	-3	30,735	-0.01%
2018/09/18	6	254.83	1	254.50	254.50	5	30,430	0.02%
2018/09/17	1	257.00	0	0.00	258.00	1	30,582	0.00%
2018/09/14	7	259.50	4	258.25	261.00	3	30,987	0.01%
2018/09/13	5	255.90	6	255.33	255.00	-1	31,093	0.00%
2018/09/12	0	0.00	15	258.50	260.50	-15	31,010	-0.05%
2018/09/11	21	260.19	3	259.17	260.00	18	31,058	0.06%
2018/09/10	7	264.64	17	265.03	264.50	-10	31,505	-0.03%
2018/09/07	0	0.00	2	263.00	264.00	-2	31,635	-0.01%
2018/09/06	1	263.00	1	264.50	261.00	0	31,607	0.00%
2018/09/05	5	262.60	15	261.80	264.00	-10	31,614	-0.03%
2018/09/04	2	257.50	1	257.50	257.50	1	31,370	0.00%
2018/09/03	0	0.00	2	258.50	257.00	-2	31,166	-0.01%
2018/08/31	17	257.38	1	256.00	256.00	16	31,124	0.05%
2018/08/30	13	264.31	9	265.89	263.50	4	30,395	0.01%
2018/08/29	12	255.67	61	256.29	259.00	-49	30,087	-0.16%
2018/08/28	1	249.50	14.2	249.25	249.50	-13.2	29,601	-0.04%
2018/08/24	54	244.06	16	244.56	243.50	38	29,809	0.13%
2018/08/23	0	0.00	2	244.50	244.50	-2	31,180	-0.01%
2018/08/22	1.5	241.83	1	242.00	242.00	0.5	31,761	0.00%
2018/08/21	1	239.00	1	239.50	241.00	0	31,896	0.00%
2018/08/20	1	239.00	1	239.00	239.50	0	31,991	0.00%
2018/08/17	1	239.50	1	239.50	239.50	0	31,983	0.00%
2018/08/15	2	240.25	1	241.50	241.50	1	32,029	0.00%
2018/08/14	0	0.00	3	244.00	243.50	-3	32,095	-0.01%
2018/08/13	3.5	241.07	1	240.50	240.50	2.5	32,080	0.01%
2018/08/10	5	245.10	0	0.00	245.00	5	32,252	0.02%
2018/08/09	1	247.00	6	246.67	247.00	-5	32,450	-0.02%
2018/08/08	0	0.00	5	246.80	247.50	-5	32,444	-0.02%
2018/08/07	1	243.50	0	0.00	241.50	1	32,435	0.00%
2018/08/06	1	244.00	1	245.50	245.50	0	32,428	0.00%
2018/08/02	2	247.50	1	249.00	244.50	1	32,607	0.00%
2018/08/01	0.1	247.00	0	0.00	248.00	0.1	32,821	0.00%
2018/07/31	1	242.50	1	245.00	246.00	0	32,997	0.00%
2018/07/30	1	244.50	0	0.00	245.50	1	32,923	0.00%
2018/07/27	1	244.00	32.5	244.18	244.50	-31.5	33,017	-0.10%
2018/07/24	0	0.00	0	240.00	241.00	0	33,366	0.00%
2018/07/23	2.5	241.80	15	241.47	241.00	-12.5	33,482	-0.04%
2018/07/20	0	0.00	54	236.48	237.50	-54	33,414	-0.16%
2018/07/19	0	0.00	3	226.33	224.50	-3	32,463	-0.01%
2018/07/18	0	0.00	0.1	223.00	223.00	-0.1	32,412	0.00%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	0.00	5	224.50	223.50	-5	34,591	-0.01%
2018/07/13	0	0.00	2	223.75	224.50	-2	34,853	-0.01%
2018/07/11	5	219.00	0	0.00	220.00	5	35,369	0.01%
2018/07/09	1	223.00	8	222.06	221.50	-7	35,335	-0.02%
2018/07/06	2	216.00	0	0.00	217.00	2	34,988	0.01%
2018/07/05	0	0.00	1	214.00	214.50	-1	34,825	0.00%
2018/07/03	0	215.50	0	0.00	214.50	0	35,262	0.00%
2018/07/02	1	214.00	0	0.00	214.00	1	35,380	0.00%
2018/06/29	0	0.00	3	214.33	216.50	-3	35,116	-0.01%
2018/06/28	0	0.00	7	211.86	212.00	-7	34,561	-0.02%
2018/06/27	4	214.88	0	0.00	213.00	4	34,197	0.01%
2018/06/26	7	213.79	0	0.00	214.50	7	34,118	0.02%
2018/06/25	6	219.25	0	0.00	218.00	6	33,893	0.02%
2018/06/22	0	0.00	1	225.50	227.50	-1	33,591	0.00%
2018/06/21	0	227.00	0	0.00	226.50	0	33,470	0.00%
2018/06/20	1	224.00	0	0.00	226.00	1	33,799	0.00%
2018/06/19	2	225.25	2	225.25	225.00	0	33,570	0.00%
2018/06/15	0	0.00	1	231.00	231.00	-1	33,033	0.00%
2018/06/14	3	228.00	1	227.00	226.50	2	32,572	0.01%
2018/06/12	0	0.00	1	229.00	229.00	-1	32,759	0.00%
2018/06/08	2	227.25	0	0.00	227.00	2	32,607	0.01%
2018/06/07	1	230.00	0	0.00	230.00	1	32,765	0.00%
2018/06/05	0	0.00	10	229.50	229.00	-10	32,574	-0.03%
2018/06/04	0.2	229.00	2	228.25	229.00	-1.9	32,455	-0.01%
2018/06/01	1	226.00	2	224.25	224.00	-1	32,440	0.00%
2018/05/31	5	222.50	1	224.00	224.00	4	32,409	0.01%
2018/05/30	1	221.00	0	0.00	221.00	1	31,255	0.00%
2018/05/29	2	225.00	1	225.00	225.00	1	31,011	0.00%
2018/05/28	1	229.50	1	226.50	227.00	0	31,243	0.00%
2018/05/24	2	229.00	1	228.50	229.00	1	31,951	0.00%
2018/05/23	0	0.00	1	230.00	228.50	-1	32,176	0.00%
2018/05/21	0	0.00	2	228.75	229.00	-2	33,201	-0.01%
2018/05/18	1	225.00	2	224.25	223.50	-1	33,520	0.00%
2018/05/16	2	229.25	0	0.00	230.50	2	34,198	0.01%
2018/05/14	2	233.00	0	0.00	233.00	2	36,592	0.01%
2018/05/11	3	233.17	4	232.50	233.00	-1	36,958	0.00%
2018/05/10	1	231.50	0	0.00	229.50	1	36,874	0.00%
2018/05/09	2	230.25	11	230.36	229.50	-9	36,923	-0.02%
2018/05/08	1	223.50	10	226.75	228.00	-9	37,064	-0.02%
2018/05/07	3	223.33	3	224.17	223.50	0	37,006	0.00%
2018/05/04	4	221.75	4	222.88	223.00	0	37,110	0.00%
2018/05/03	0	0.00	11	220.55	220.50	-11	37,294	-0.03%
2018/05/02	1	227.00	0	0.00	223.00	1	37,478	0.00%
2018/04/30	0	0.00	1	223.00	227.00	-1	37,532	0.00%
2018/04/27	2	224.50	3	223.50	223.50	-1	37,613	0.00%
2018/04/26	3	224.00	2	222.50	222.00	1	37,760	0.00%
2018/04/25	2	225.50	2	225.25	225.00	0	37,796	0.00%
2018/04/24	13	225.62	2	227.00	227.00	11	37,849	0.03%
2018/04/23	41	226.56	8	226.88	226.50	33	37,800	0.09%
2018/04/20	22	228.73	5	230.00	229.00	17	36,980	0.05%
2018/04/19	7	243.64	4.1	242.90	244.50	2.9	35,299	0.01%
2018/04/18	0	0.00	1	240.00	238.00	-1	35,126	0.00%
2018/04/17	6	239.17	2	242.00	238.00	4	34,926	0.01%
2018/04/16	0	0.00	1	243.00	243.50	-1	34,607	0.00%
2018/04/12	45	244.53	0	0.00	245.00	45	34,627	0.13%
2018/04/11	2	247.25	29	247.98	248.00	-27	34,661	-0.08%
2018/04/10	0	0.00	7	248.50	245.50	-7	34,785	-0.02%
2018/04/09	3	246.00	2.1	245.52	245.00	0.9	34,854	0.00%
2018/04/03	5	242.50	1	244.00	244.00	4	34,577	0.01%
2018/03/31	1	247.00	1	248.50	247.50	0	34,507	0.00%
2018/03/30	1	246.00	6	248.75	246.00	-5	34,655	-0.01%
2018/03/29	54	243.23	0	0.00	244.00	54	34,601	0.16%
2018/03/28	7	246.21	0	0.00	245.00	7	34,075	0.02%
2018/03/27	150	247.50	3	248.00	251.00	147	33,899	0.43%	大買/鉅額交易
2018/03/26	6	242.42	0	0.00	243.50	6	33,692	0.02%
2018/03/23	8	245.06	154	244.50	245.00	-146	33,514	-0.44%	大賣/鉅額交易
2018/03/22	0	0.00	4	250.00	251.50	-4	33,070	-0.01%
2018/03/21	5	251.50	0	0.00	252.50	5	32,862	0.02%
2018/03/19	1	252.50	2	253.50	255.00	-1	33,013	0.00%
2018/03/16	4	252.00	1	255.00	255.00	3	32,954	0.01%
2018/03/14	3	256.33	0	0.00	257.00	3	32,291	0.01%
2018/03/13	1	255.50	13.3	257.80	259.00	-12.3	32,532	-0.04%
2018/03/12	0	0.00	1	254.50	254.00	-1	32,664	0.00%
2018/03/09	5	250.00	0	0.00	250.50	5	32,824	0.02%
2018/03/08	0	0.00	4	251.00	249.50	-4	32,997	-0.01%
2018/03/07	3	247.67	1	247.50	247.00	2	33,036	0.01%
2018/03/06	1	249.00	13	247.23	250.00	-12	33,170	-0.04%
2018/03/05	0	0.00	2	241.50	241.50	-2	34,461	-0.01%
2018/03/02	12	239.00	1	239.50	240.00	11	34,446	0.03%
2018/03/01	1	243.00	1	243.00	243.00	0	34,659	0.00%
2018/02/27	2	247.50	2	249.50	246.00	0	34,534	0.00%
2018/02/26	1	247.00	11	246.59	246.50	-10	34,040	-0.03%
2018/02/23	0	0.00	1	245.00	245.00	-1	33,597	0.00%
2018/02/22	1	240.50	0	0.00	239.50	1	33,593	0.00%
2018/02/21	20	244.50	3	243.50	242.50	17	33,281	0.05%
2018/02/12	4	236.00	8	236.13	236.50	-4	32,361	-0.01%
2018/02/09	10.1	230.39	2	232.25	232.50	8.1	32,079	0.03%
2018/02/07	3	241.17	2	245.00	240.00	1	31,221	0.00%
2018/02/06	19	238.68	1	237.50	239.00	18	30,169	0.06%
2018/02/05	18	251.42	1	253.50	253.00	17	28,665	0.06%
2018/02/02	2	258.25	2	259.50	259.50	0	28,141	0.00%
2018/02/01	1	259.50	18	259.94	259.50	-17	28,051	-0.06%
2018/01/30	3	253.00	3	255.00	253.00	0	27,379	0.00%
2018/01/29	22	258.84	2	258.75	258.50	20	27,115	0.07%
2018/01/26	16	255.00	0	0.00	255.00	16	26,890	0.06%
2018/01/25	1	258.00	2	259.75	258.00	-1	26,495	0.00%
2018/01/24	25	258.44	7	260.86	258.00	18	26,090	0.07%
2018/01/23	3	264.50	0	0.00	266.00	3	25,771	0.01%
2018/01/22	0	0.00	6	259.42	261.50	-6	25,676	-0.02%
2018/01/19	5	254.00	4	252.63	255.50	1	25,252	0.00%
2018/01/18	4	246.50	2	246.25	248.50	2	24,628	0.01%
2018/01/17	0	0.00	1	242.00	242.00	-1	24,080	0.00%
2018/01/16	0	0.00	1	240.50	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	5	239.00	240.00	-5	23,596	-0.02%
2018/01/12	0	0.00	1	237.00	237.00	-1	23,548	0.00%
2018/01/11	6	233.08	2	233.25	235.00	4	23,580	0.02%
2018/01/10	1	237.00	2	236.00	236.50	-1	23,554	0.00%
2018/01/08	0	0.00	1	242.00	242.00	-1	23,468	0.00%
2018/01/03	0	0.00	6	236.58	237.00	-6	24,422	-0.02%