台積電 (2330)-元富-高雄券商分點個股進出

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
804
漲跌
--
漲幅
0.00%
成交量
43,548張
產業
上市半導體類股
9573人加入追蹤

立即追蹤
本地時間:13:35(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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/04/18	20.3	799.60	12.2	799.83	804.00	8.1	43,123	0.02%
2024/04/17	10.2	800.82	2	801.04	804.00	8.2	42,797	0.02%
2024/04/16	35.3	790.45	10.1	790.27	788.00	25.2	42,440	0.06%
2024/04/15	25.3	808.04	5.1	806.06	806.00	20.2	41,990	0.05%
2024/04/12	19.6	821.94	12.1	822.99	818.00	7.5	41,638	0.02%
2024/04/11	3.3	816.13	1.1	819.36	820.00	2.2	41,415	0.01%
2024/04/10	4.8	815.18	5	815.00	815.00	-0.3	41,251	0.00%
2024/04/09	5.1	815.65	35.5	806.70	819.00	-30.4	41,412	-0.07%
2024/04/08	2.5	786.33	1.2	789.83	783.00	1.3	40,900	0.00%
2024/04/03	22.2	780.82	3	784.33	780.00	19.2	40,670	0.05%
2024/04/02	2.1	786.48	14.6	788.11	790.00	-12.5	40,580	-0.03%
2024/04/01	13.7	773.16	8.1	772.31	770.00	5.7	40,503	0.01%
2024/03/29	0	774.45	2.3	776.58	779.00	-2.2	40,421	-0.01%
2024/03/28	10.2	772.69	6.1	769.19	769.00	4.1	40,274	0.01%
2024/03/27	9.4	780.33	6	784.67	779.00	3.4	40,132	0.01%
2024/03/26	1.1	782.24	4.8	785.51	782.00	-3.7	40,235	-0.01%
2024/03/25	4	780.76	28	781.90	780.00	-24	40,186	-0.06%
2024/03/22	25.1	783.19	6.6	780.62	785.00	18.5	40,326	0.05%
2024/03/21	5.1	782.53	27.1	776.07	784.00	-22	40,250	-0.05%
2024/03/20	10.5	757.93	3	757.00	758.00	7.5	40,390	0.02%
2024/03/19	6.1	758.52	2.3	763.79	762.00	3.8	40,358	0.01%
2024/03/18	14.2	760.02	0	763.67	764.00	14.1	40,239	0.04%
2024/03/15	24.6	761.56	11	763.02	753.00	13.6	40,003	0.03%
2024/03/14	1.1	777.04	10.5	779.36	784.00	-9.5	39,238	-0.02%
2024/03/13	0.6	779.96	3.3	778.77	779.00	-2.7	39,097	-0.01%
2024/03/12	5.4	764.10	4.2	765.48	770.00	1.2	38,832	0.00%
2024/03/11	30.7	766.78	24.3	768.85	766.00	6.4	38,223	0.02%
2024/03/08	6.8	786.09	21.2	788.38	784.00	-14.3	37,515	-0.04%
2024/03/07	8.2	759.69	19.5	760.00	760.00	-11.3	36,513	-0.03%
2024/03/06	13.1	727.07	2.3	732.87	735.00	10.8	35,786	0.03%
2024/03/05	8.3	730.30	12.5	734.17	730.00	-4.2	35,845	-0.01%
2024/03/04	6.3	716.76	41.7	716.78	725.00	-35.4	35,187	-0.10%
2024/03/01	9	690.33	1.1	696.27	689.00	7.9	34,147	0.02%
2024/02/29	3.6	689.61	4	689.50	690.00	-0.4	34,066	0.00%
2024/02/27	1.2	699.09	2.1	700.33	698.00	-0.8	33,328	0.00%
2024/02/26	0	0.00	2.4	698.73	698.00	-2.4	33,020	-0.01%
2024/02/23	3.2	698.23	6.5	699.19	697.00	-3.2	32,906	-0.01%
2024/02/22	2	690.50	8	691.76	692.00	-6	32,731	-0.02%
2024/02/21	7.5	679.22	1	678.04	681.00	6.5	32,546	0.02%
2024/02/20	0.2	684.32	0.2	684.27	687.00	0	32,404	0.00%
2024/02/19	9.7	678.47	1.4	680.44	678.00	8.3	32,373	0.03%
2024/02/16	12.3	689.96	0.6	688.75	683.00	11.6	32,637	0.04%
2024/02/15	11.3	698.72	97.8	699.62	697.00	-86.5	32,260	-0.27%
2024/02/05	3.1	642.69	14.6	643.22	646.00	-11.5	31,111	-0.04%
2024/02/02	0.2	631.48	3.1	632.02	635.00	-2.9	30,594	-0.01%
2024/02/01	11.8	622.23	3.9	626.41	628.00	7.9	30,374	0.03%
2024/01/31	7.9	630.91	8.6	634.71	628.00	-0.7	29,881	0.00%
2024/01/30	0.2	642.05	2.7	643.86	642.00	-2.5	29,440	-0.01%
2024/01/29	2.4	645.03	5.4	645.56	648.00	-3	29,324	-0.01%
2024/01/26	0.3	643.00	21.6	644.14	644.00	-21.3	29,119	-0.07%
2024/01/25	14.1	639.30	48.5	639.20	642.00	-34.4	28,924	-0.12%
2024/01/24	2	627.00	1.4	628.70	627.00	0.6	28,285	0.00%
2024/01/23	4.2	625.98	19.2	625.90	628.00	-15	28,269	-0.05%
2024/01/22	8.4	627.49	3.6	626.73	626.00	4.8	27,943	0.02%
2024/01/19	6.3	617.34	235.3	620.78	626.00	-229	27,121	-0.84%	大賣/鉅額交易
2024/01/18	0	589.71	10.1	587.20	588.00	-10.1	24,908	-0.04%
2024/01/17	4	580.02	5.3	582.08	581.00	-1.3	24,732	-0.01%
2024/01/16	0	582.80	5.1	586.49	580.00	-5.1	24,272	-0.02%
2024/01/15	0	586.00	1	587.00	586.00	-1	24,197	0.00%
2024/01/12	0	583.67	2	585.50	584.00	-2	24,611	-0.01%
2024/01/11	0.1	584.45	8.1	586.87	586.00	-8	24,717	-0.03%
2024/01/10	0	0.00	1.1	584.91	584.00	-1.1	24,757	0.00%
2024/01/09	2	587.99	3.2	586.93	586.00	-1.2	24,846	0.00%
2024/01/08	1	580.09	4.5	582.11	583.00	-3.5	24,802	-0.01%
2024/01/05	6.1	575.85	3	576.00	576.00	3.1	25,025	0.01%
2024/01/04	2.2	579.09	0.7	578.03	580.00	1.5	25,291	0.01%
2024/01/03	14.7	580.77	6.1	578.24	578.00	8.5	25,813	0.03%
2024/01/02	14	591.21	5	591.80	593.00	9	25,450	0.04%
2023/12/29	3	591.33	9.1	590.68	593.00	-6.1	25,432	-0.02%
2023/12/28	1.4	590.72	8.3	591.84	593.00	-6.9	25,597	-0.03%
2023/12/27	8.2	590.34	34.1	589.95	592.00	-25.9	25,414	-0.10%
2023/12/26	0	0.00	11.7	585.74	586.00	-11.7	25,282	-0.05%
2023/12/25	0	581.00	6.6	582.31	581.00	-6.6	25,343	-0.03%
2023/12/22	0	579.00	9	580.88	582.00	-9	25,464	-0.04%
2023/12/21	12.5	576.86	5	576.00	577.00	7.5	25,591	0.03%
2023/12/20	1.1	585.86	3.1	586.86	585.00	-2	25,461	-0.01%
2023/12/19	3	580.03	9.3	585.85	585.00	-6.2	25,310	-0.02%
2023/12/18	3.1	579.06	5.2	584.93	585.00	-2.2	25,370	-0.01%
2023/12/15	8.7	581.89	9.9	585.44	585.00	-1.1	25,345	0.00%
2023/12/14	1.1	579.90	30.4	580.84	582.00	-29.3	24,755	-0.12%
2023/12/13	4.6	576.33	12	576.92	577.00	-7.4	24,710	-0.03%
2023/12/12	0	578.00	5.2	578.61	578.00	-5.2	25,035	-0.02%
2023/12/11	4	571.75	0.6	572.76	574.00	3.4	24,831	0.01%
2023/12/08	4	573.26	3.2	573.80	570.00	0.8	24,645	0.00%
2023/12/07	11.4	567.90	0.1	568.00	566.00	11.3	24,353	0.05%
2023/12/06	6.1	570.18	0	0.00	570.00	6.1	24,250	0.03%
2023/12/05	5.7	568.14	0.1	569.00	570.00	5.6	24,146	0.02%
2023/12/04	6.2	572.03	0	0.00	574.00	6.2	24,120	0.03%
2023/12/01	0	575.71	10	577.00	579.00	-10	23,907	-0.04%
2023/11/30	1.1	571.10	0	575.00	577.00	1.1	23,643	0.00%
2023/11/29	10.1	572.11	1	578.00	574.00	9.1	23,015	0.04%
2023/11/28	6	571.68	0	0.00	575.00	6	22,828	0.03%
2023/11/27	6.1	570.69	1.1	570.00	568.00	5	23,063	0.02%
2023/11/24	7	575.86	1.9	575.00	575.00	5.1	23,006	0.02%
2023/11/23	2.1	575.50	25	574.00	578.00	-22.9	23,014	-0.10%
2023/11/22	9.2	575.57	0	0.00	577.00	9.2	22,923	0.04%
2023/11/21	2.1	583.81	7.5	584.38	585.00	-5.3	22,959	-0.02%
2023/11/20	1.2	575.95	0.2	577.27	577.00	1	22,748	0.00%
2023/11/17	0	580.00	2.4	581.78	580.00	-2.4	22,725	-0.01%
2023/11/16	2.2	582.71	8.2	581.68	583.00	-6	22,602	-0.03%
2023/11/15	5.2	578.97	13.1	580.03	581.00	-7.9	22,408	-0.04%
2023/11/14	5.1	572.98	13.5	574.67	572.00	-8.4	21,864	-0.04%
2023/11/13	1.3	570.88	13.1	573.92	571.00	-11.8	21,885	-0.05%
2023/11/10	0	0.00	1.3	555.78	557.00	-1.3	21,625	-0.01%
2023/11/09	1	551.00	11.4	556.49	557.00	-10.4	21,644	-0.05%
2023/11/08	5	552.00	2.2	556.36	556.00	2.9	21,773	0.01%
2023/11/07	0	553.00	1	553.00	555.00	-1	21,811	0.00%
2023/11/06	3.1	552.69	37.9	551.81	550.00	-34.8	21,863	-0.16%
2023/11/03	0	546.00	2.1	547.54	549.00	-2	21,616	-0.01%
2023/11/02	0	542.10	20.4	543.87	547.00	-20.3	21,676	-0.09%
2023/11/01	6.1	532.14	0	0.00	528.00	6.1	21,426	0.03%
2023/10/31	3.6	529.41	5	529.00	529.00	-1.4	21,637	-0.01%
2023/10/30	1.2	532.10	0	0.00	532.00	1.2	21,635	0.01%
2023/10/27	0.1	534.00	0	0.00	533.00	0.1	21,549	0.00%
2023/10/26	12.6	532.56	2	532.00	531.00	10.6	21,691	0.05%
2023/10/25	1	549.96	1	549.93	544.00	0	21,530	0.00%
2023/10/24	3.1	542.04	4	543.75	544.00	-0.9	21,458	0.00%
2023/10/23	3.3	545.09	0	0.00	544.00	3.3	21,430	0.02%
2023/10/20	2.1	548.30	10.7	552.80	556.00	-8.5	21,377	-0.04%
2023/10/19	0.3	543.77	4.1	546.48	546.00	-3.8	21,032	-0.02%
2023/10/18	18.2	542.63	0.6	541.13	540.00	17.6	21,428	0.08%
2023/10/17	0.1	549.14	2.3	550.42	551.00	-2.2	21,240	-0.01%
2023/10/16	3.3	544.88	5	544.80	545.00	-1.7	21,309	-0.01%
2023/10/13	1	549.05	1.2	552.69	553.00	-0.1	21,326	0.00%
2023/10/12	3.1	546.42	12.2	548.07	550.00	-9.1	21,037	-0.04%
2023/10/11	0.1	541.00	14.1	542.39	544.00	-14	20,854	-0.07%
2023/10/06	0.1	531.14	5	531.00	532.00	-4.9	20,500	-0.02%
2023/10/05	2	524.00	1	523.02	528.00	1	20,505	0.00%
2023/10/04	9.5	520.90	4	521.00	520.00	5.5	20,386	0.03%
2023/10/03	7.2	529.72	2	531.00	529.00	5.2	20,221	0.03%
2023/10/02	2.1	531.11	6.8	530.92	533.00	-4.7	20,293	-0.02%
2023/09/28	1.4	522.80	3.4	522.29	523.00	-2	20,345	-0.01%
2023/09/27	4.3	519.19	2	521.00	522.00	2.3	20,265	0.01%
2023/09/26	5.4	519.91	1	519.00	519.00	4.4	20,271	0.02%
2023/09/25	1.2	526.23	3	525.33	525.00	-1.8	20,079	-0.01%
2023/09/22	14.4	523.51	3.1	523.02	522.00	11.4	20,171	0.06%
2023/09/21	21.4	528.06	2	527.50	527.00	19.4	19,970	0.10%
2023/09/20	13	536.28	1.2	537.04	535.00	11.7	19,742	0.06%
2023/09/19	5.4	540.13	2	538.00	538.00	3.4	19,690	0.02%
2023/09/18	42.8	541.65	31	541.32	540.00	11.8	19,827	0.06%
2023/09/15	8.5	549.28	2.1	549.30	558.00	6.3	19,578	0.03%
2023/09/14	1.2	545.36	17	546.89	550.00	-15.9	19,139	-0.08%
2023/09/13	5.6	541.66	0	0.00	541.00	5.6	19,092	0.03%
2023/09/12	7.6	542.59	1.7	542.38	544.00	5.9	19,458	0.03%
2023/09/11	8.3	537.53	1	537.00	536.00	7.3	19,647	0.04%
2023/09/08	3.4	537.58	0.1	539.00	539.00	3.3	19,796	0.02%
2023/09/07	2.4	542.97	0	547.00	542.00	2.4	20,476	0.01%
2023/09/06	0.1	551.00	1	554.00	550.00	-0.9	20,571	0.00%
2023/09/05	1.1	552.79	0	0.00	552.00	1.1	20,653	0.01%
2023/09/04	0	554.05	2.1	552.10	557.00	-2.1	20,834	-0.01%
2023/09/01	3.3	548.18	0	0.00	548.00	3.3	21,135	0.02%
2023/08/31	13.3	549.82	1	553.00	549.00	12.3	21,244	0.06%
2023/08/30	7	556.14	11.1	558.91	555.00	-4	20,850	-0.02%
2023/08/29	0	0.00	10.1	551.39	552.00	-10.1	21,101	-0.05%
2023/08/28	0	550.00	4	552.74	549.00	-4	21,334	-0.02%
2023/08/25	16.5	548.82	2	550.00	546.00	14.5	22,536	0.06%
2023/08/24	2	563.99	15.5	562.80	564.00	-13.5	22,803	-0.06%
2023/08/23	10	551.40	3.6	548.52	552.00	6.5	23,325	0.03%
2023/08/22	2	542.00	3	542.33	541.00	-1	24,576	0.00%
2023/08/21	18.5	536.51	2	541.00	537.00	16.5	25,396	0.06%
2023/08/18	5.1	541.73	1.2	540.13	539.00	4	25,437	0.02%
2023/08/17	6	543.00	0	542.00	544.00	6	25,471	0.02%
2023/08/16	3.9	540.51	0	0.00	542.00	3.9	25,376	0.02%
2023/08/15	2.1	541.13	0	0.00	542.00	2.1	25,440	0.01%
2023/08/14	5.3	539.89	3	540.34	541.00	2.2	25,923	0.01%
2023/08/11	6.6	549.79	0	551.00	546.00	6.5	26,265	0.02%
2023/08/10	1.3	552.79	2.2	552.12	551.00	-0.9	26,324	0.00%
2023/08/09	0.3	555.71	2.2	554.02	554.00	-1.9	26,248	-0.01%
2023/08/08	6.1	552.51	0	0.00	552.00	6.1	26,315	0.02%
2023/08/07	6.1	558.52	2	559.50	558.00	4.1	26,222	0.02%
2023/08/04	2.4	555.17	0	0.00	554.00	2.4	26,296	0.01%
2023/08/02	17.4	560.20	0	0.00	561.00	17.4	26,129	0.07%
2023/08/01	1.2	566.85	3	566.33	567.00	-1.8	25,890	-0.01%
2023/07/31	2.3	562.51	2.1	561.66	565.00	0.2	25,744	0.00%
2023/07/28	1.1	568.17	1.2	569.50	567.00	-0.1	25,560	0.00%
2023/07/27	3	568.33	3	569.33	569.00	0	25,440	0.00%
2023/07/26	3	567.33	3.1	566.64	566.00	-0.1	25,492	0.00%
2023/07/25	1	567.05	6.5	567.62	569.00	-5.5	25,684	-0.02%
2023/07/24	9	559.18	5	558.80	558.00	4	25,850	0.02%
2023/07/21	20.9	560.42	6.1	560.02	560.00	14.8	25,950	0.06%
2023/07/20	5.2	580.97	1.5	581.00	579.00	3.7	25,786	0.01%
2023/07/19	1.2	580.35	3.2	584.19	581.00	-1.9	25,816	-0.01%
2023/07/18	6.9	584.11	1.2	581.85	581.00	5.7	25,858	0.02%
2023/07/17	0.3	587.39	17.4	590.58	591.00	-17	25,796	-0.07%
2023/07/14	12.1	589.99	14.2	590.32	591.00	-2.1	25,918	-0.01%
2023/07/13	4.3	587.95	6.1	587.47	585.00	-1.8	25,786	-0.01%
2023/07/12	3.4	573.62	2.2	576.05	578.00	1.2	25,606	0.00%
2023/07/11	7.3	574.74	1.4	573.64	577.00	5.9	25,648	0.02%
2023/07/10	16.4	566.45	1.6	568.50	565.00	14.8	25,775	0.06%
2023/07/07	1.5	566.25	9.6	567.36	565.00	-8.2	25,865	-0.03%
2023/07/06	16.5	568.34	2	565.00	565.00	14.5	25,930	0.06%
2023/07/05	1.8	580.96	1.2	579.41	582.00	0.6	25,578	0.00%
2023/07/04	0.2	582.00	2.2	584.85	585.00	-2	25,472	-0.01%
2023/07/03	0.3	577.93	0	0.00	579.00	0.3	25,609	0.00%
2023/06/30	4.1	569.75	11	572.82	576.00	-6.9	25,755	-0.03%
2023/06/29	1.3	571.49	0	0.00	573.00	1.3	25,697	0.01%
2023/06/28	0.2	573.00	2	572.50	574.00	-1.8	25,703	-0.01%
2023/06/27	2.3	570.40	2.1	573.98	572.00	0.2	25,687	0.00%
2023/06/26	2.2	575.06	0	0.00	574.00	2.2	25,597	0.01%
2023/06/21	2.6	583.01	12.1	582.32	581.00	-9.4	25,510	-0.04%
2023/06/20	1.1	582.93	25.1	582.80	583.00	-23.9	25,594	-0.09%
2023/06/19	0.3	583.11	0.1	583.55	583.00	0.2	26,029	0.00%
2023/06/16	3.1	584.99	5.3	586.33	589.00	-2.1	26,095	-0.01%
2023/06/15	1.7	588.99	7.1	590.29	591.00	-5.5	25,657	-0.02%
2023/06/14	3.6	588.26	2.4	589.00	590.00	1.2	25,753	0.00%
2023/06/13	2.7	589.59	21.1	591.50	593.00	-18.4	25,726	-0.07%
2023/06/12	1.5	572.65	6.9	572.93	574.00	-5.3	25,178	-0.02%
2023/06/09	5.2	564.77	2.9	565.71	565.00	2.3	25,079	0.01%
2023/06/08	12	560.64	10.1	560.44	559.00	1.9	25,120	0.01%
2023/06/07	15.6	566.06	3.1	565.27	568.00	12.5	25,136	0.05%
2023/06/06	4	557.52	1.2	559.78	560.00	2.8	25,036	0.01%
2023/06/05	8.4	556.11	0	0.00	555.00	8.4	25,107	0.03%
2023/06/02	2.4	561.17	5.5	559.97	562.00	-3.1	25,241	-0.01%
2023/06/01	11.2	551.09	3.2	551.32	551.00	8	25,103	0.03%
2023/05/31	4.6	555.03	2.9	554.84	558.00	1.8	25,083	0.01%
2023/05/30	4.4	565.41	14.2	564.66	566.00	-9.8	24,007	-0.04%
2023/05/29	8.4	567.75	36.3	566.74	568.00	-27.9	23,997	-0.12%
2023/05/26	15.5	563.78	59.8	565.50	566.00	-44.3	23,782	-0.19%
2023/05/25	1.2	540.83	18.7	541.24	543.00	-17.5	22,609	-0.08%
2023/05/24	8.4	524.96	8.1	526.48	525.00	0.3	21,955	0.00%
2023/05/23	14.1	525.45	11.3	528.14	530.00	2.8	21,862	0.01%
2023/05/22	0.1	529.00	13.7	531.52	531.00	-13.6	21,870	-0.06%
2023/05/19	3.1	530.29	11	532.17	532.00	-7.9	22,050	-0.04%
2023/05/18	164.3	532.69	34.8	530.68	530.00	129.5	22,015	0.59%	大買/鉅額交易
2023/05/17	1.7	515.19	30.8	515.47	519.00	-29.1	22,326	-0.13%
2023/05/16	3.1	504.98	8.1	506.00	505.00	-5	22,000	-0.02%
2023/05/15	3	495.53	2	497.00	495.50	1	22,027	0.00%
2023/05/12	7.1	501.00	3.1	500.32	496.00	4	22,278	0.02%
2023/05/11	7.1	501.00	3.1	500.32	499.00	4	22,285	0.02%
2023/05/10	9.3	505.05	1.1	501.18	503.00	8.2	22,646	0.04%
2023/05/09	3.5	509.71	3.3	509.09	510.00	0.2	22,723	0.00%
2023/05/08	11.1	504.90	2.1	505.95	504.00	9	22,966	0.04%
2023/05/05	1.7	499.98	2	500.00	500.00	-0.3	23,305	0.00%
2023/05/04	11	498.23	5	498.30	498.00	6	23,897	0.03%
2023/05/03	3.1	496.06	57.3	497.02	496.00	-54.2	24,239	-0.22%
2023/05/02	0.7	501.62	121.1	497.91	501.00	-120.4	25,256	-0.48%	大賣/鉅額交易
2023/04/28	0.3	500.00	22.1	499.59	502.00	-21.8	27,073	-0.08%
2023/04/27	17.8	491.84	3.3	493.42	493.50	14.6	27,121	0.05%
2023/04/26	18.9	492.91	8	496.56	491.50	10.9	27,201	0.04%
2023/04/25	19.9	500.16	13	502.69	498.00	6.9	27,974	0.02%
2023/04/24	7.6	506.03	11	505.18	507.00	-3.4	27,708	-0.01%
2023/04/21	14	515.71	12.2	519.62	511.00	1.9	27,776	0.01%
2023/04/20	2.1	511.62	3.4	514.91	513.00	-1.3	27,903	0.00%
2023/04/19	15.5	511.43	0	0.00	510.00	15.5	28,393	0.05%
2023/04/18	6.1	515.35	1	516.00	515.00	5.1	28,390	0.02%
2023/04/17	1.3	516.84	1.1	517.00	520.00	0.3	28,529	0.00%
2023/04/14	4.2	514.63	12.2	516.50	516.00	-8	28,605	-0.03%
2023/04/13	11.5	512.23	6.2	514.97	510.00	5.3	28,552	0.02%
2023/04/12	12.8	519.67	0.1	520.00	520.00	12.7	28,488	0.04%
2023/04/11	9.3	525.01	12.1	522.69	524.00	-2.8	28,475	-0.01%
2023/04/10	1.1	529.92	6	532.50	529.00	-4.9	28,640	-0.02%
2023/04/07	10.1	530.00	5.1	534.92	531.00	5	28,687	0.02%
2023/04/06	0.1	527.63	9.1	529.32	530.00	-9	28,691	-0.03%
2023/03/31	15.6	533.84	13.1	537.51	533.00	2.5	28,682	0.01%
2023/03/30	19.2	533.22	11.8	535.69	535.00	7.4	28,524	0.03%
2023/03/29	10.3	527.99	6.2	532.53	530.00	4.1	28,807	0.01%
2023/03/28	8.3	525.14	4.2	525.10	525.00	4.1	29,037	0.01%
2023/03/27	3.8	531.70	11	534.36	531.00	-7.2	29,101	-0.02%
2023/03/24	5.3	536.01	7.5	538.74	539.00	-2.2	29,626	-0.01%
2023/03/23	15.3	530.71	13.9	534.42	538.00	1.3	29,664	0.00%
2023/03/22	6.3	529.31	27.6	529.41	533.00	-21.2	29,729	-0.07%
2023/03/21	3.3	514.94	6.5	515.54	517.00	-3.2	29,578	-0.01%
2023/03/20	12.2	511.86	6.5	516.46	512.00	5.8	29,623	0.02%
2023/03/17	131.1	515.00	28.8	515.90	518.00	102.4	29,857	0.34%	大買/鉅額交易
2023/03/16	14.3	505.32	10.1	507.00	505.00	4.2	29,759	0.01%
2023/03/15	1.1	513.75	62.1	513.55	511.00	-61	30,002	-0.20%
2023/03/14	8.3	511.01	2.5	512.60	510.00	5.8	30,291	0.02%
2023/03/13	6.4	510.16	97.2	515.68	516.00	-90.8	30,423	-0.30%
2023/03/10	15.4	512.81	10.4	514.50	513.00	5	30,537	0.02%
2023/03/09	10.1	524.59	3.2	523.40	522.00	6.8	30,832	0.02%
2023/03/08	34.7	520.88	6.2	520.52	521.00	28.5	31,424	0.09%
2023/03/07	27.1	525.17	13.6	522.48	524.00	13.6	31,652	0.04%
2023/03/06	135.2	520.33	3.7	522.68	521.00	131.5	31,886	0.41%	大買/鉅額交易
2023/03/03	8.2	516.66	5.2	523.09	516.00	3	32,186	0.01%
2023/03/02	0.6	518.37	2.5	519.47	519.00	-1.9	32,254	-0.01%
2023/03/01	11.8	516.06	23.3	512.32	522.00	-11.5	32,536	-0.04%
2023/02/24	19.2	518.63	29.1	517.53	511.00	-9.9	32,498	-0.03%
2023/02/23	3.1	517.93	18.1	517.45	518.00	-15	32,298	-0.05%
2023/02/22	13.7	506.68	18	507.78	507.00	-4.3	32,473	-0.01%
2023/02/21	15.3	514.79	2	515.00	516.00	13.3	32,815	0.04%
2023/02/20	8.9	514.73	4.1	514.05	517.00	4.8	34,018	0.01%
2023/02/17	28.4	518.07	7.1	517.72	518.00	21.3	35,571	0.06%
2023/02/16	1.1	525.00	9.1	528.66	528.00	-8	36,136	-0.02%
2023/02/15	19.3	526.26	187	524.57	525.00	-167.7	36,969	-0.45%	大賣/鉅額交易
2023/02/14	3.1	544.64	17.3	544.68	545.00	-14.3	36,474	-0.04%
2023/02/13	12.1	540.66	6.8	540.88	541.00	5.4	36,980	0.01%
2023/02/10	15.3	542.70	10.6	542.88	545.00	4.7	37,131	0.01%
2023/02/09	1.2	537.24	17.9	539.51	540.00	-16.6	37,247	-0.04%
2023/02/08	15.2	537.61	26.6	537.61	540.00	-11.5	37,407	-0.03%
2023/02/07	2.3	525.79	4.2	524.71	523.00	-1.8	37,484	0.00%
2023/02/06	12.5	531.50	12.3	529.03	526.00	0.3	37,468	0.00%
2023/02/03	1.1	539.93	6.7	540.21	542.00	-5.6	37,646	-0.01%
2023/02/02	5.1	540.53	31.4	539.57	540.00	-26.3	37,759	-0.07%
2023/02/01	13.2	525.84	24.1	529.61	530.00	-10.9	37,711	-0.03%
2023/01/31	33.9	530.19	10.6	527.49	522.00	23.3	37,910	0.06%
2023/01/30	8.1	539.00	82	539.37	543.00	-73.9	37,683	-0.20%
2023/01/17	7.5	502.00	5.5	502.33	503.00	2.1	36,883	0.01%
2023/01/16	4.5	504.63	27.4	504.52	505.00	-22.9	37,198	-0.06%
2023/01/13	13.6	501.50	56.2	502.25	500.00	-42.6	37,224	-0.11%
2023/01/12	2.1	485.01	12.1	486.42	486.50	-10	36,813	-0.03%
2023/01/11	9.1	483.94	6.2	484.40	484.50	2.9	37,236	0.01%
2023/01/10	2.3	483.99	7	485.48	486.00	-4.7	37,553	-0.01%
2023/01/09	166.1	473.82	35.7	474.20	481.00	130.4	37,698	0.35%	大買/鉅額交易
2023/01/06	2.1	456.99	1	458.47	458.50	1	37,829	0.00%
2023/01/05	0	457.08	6	458.00	458.50	-6	38,114	-0.02%
2023/01/04	0	451.00	1	453.99	449.50	-1	38,613	0.00%
2023/01/03	5	443.94	3	450.83	453.00	2	39,888	0.01%
2022/12/30	1.2	449.09	5.7	452.36	448.50	-4.5	40,170	-0.01%
2022/12/29	3.1	445.47	0	0.00	446.00	3.1	40,314	0.01%
2022/12/28	6.6	449.55	7	450.43	451.00	-0.4	40,705	0.00%
2022/12/27	7.2	460.13	12.3	457.67	457.00	-5.1	40,835	-0.01%
2022/12/26	2	454.28	1	455.50	456.50	1	41,264	0.00%
2022/12/23	17.2	455.66	0	458.50	455.00	17.2	41,920	0.04%
2022/12/22	1	468.96	12.1	467.04	468.00	-11	42,189	-0.03%
2022/12/21	5.4	459.94	9	459.28	459.00	-3.7	42,527	-0.01%
2022/12/20	28.4	462.81	19	456.95	457.50	9.4	42,340	0.02%
2022/12/19	5.4	466.72	3	467.67	466.50	2.4	42,359	0.01%
2022/12/16	18.2	468.21	7.1	467.51	471.00	11.1	42,503	0.03%
2022/12/15	0.1	477.40	10.2	480.31	480.50	-10.1	42,205	-0.02%
2022/12/14	1.3	479.24	45.1	476.81	480.50	-43.7	42,204	-0.10%
2022/12/13	7.5	474.32	68	474.20	471.50	-60.5	42,024	-0.14%
2022/12/12	10	475.40	1.2	475.00	475.00	8.9	41,755	0.02%
2022/12/09	4.3	480.42	49.1	478.97	481.50	-44.8	42,057	-0.11%
2022/12/08	22.6	471.20	20	470.20	471.50	2.6	42,010	0.01%
2022/12/07	19.2	479.46	4.1	479.53	475.00	15.1	41,933	0.04%
2022/12/06	16.9	482.64	0.1	487.35	478.00	16.8	41,599	0.04%
2022/12/05	8.3	491.91	1.5	491.90	489.00	6.8	41,283	0.02%
2022/12/02	11	491.83	1.1	495.94	492.50	10	41,276	0.02%
2022/12/01	7.1	502.33	19.5	504.99	498.50	-12.4	41,382	-0.03%
2022/11/30	14.1	488.75	9.1	487.44	490.00	5	40,964	0.01%
2022/11/29	14.2	476.66	23.1	483.34	487.00	-8.9	40,277	-0.02%
2022/11/28	36.7	486.37	12.3	481.98	480.50	24.4	40,140	0.06%
2022/11/25	21	495.64	7.7	496.52	498.00	13.4	40,144	0.03%
2022/11/24	3	495.33	14.4	494.11	496.00	-11.4	40,134	-0.03%
2022/11/23	12.1	489.38	23	491.78	492.00	-10.9	40,081	-0.03%
2022/11/22	9.4	479.27	20.3	485.76	491.00	-10.9	39,966	-0.03%
2022/11/21	8.4	482.24	1.3	487.38	482.00	7.1	39,560	0.02%
2022/11/18	14.1	490.14	27.4	491.81	487.00	-13.3	39,221	-0.03%
2022/11/17	24.6	480.24	21.1	481.99	485.00	3.5	38,864	0.01%
2022/11/16	26	489.55	54.4	488.91	487.00	-28.4	38,432	-0.07%
2022/11/15	18.5	476.12	45.8	472.22	480.00	-27.3	37,352	-0.07%
2022/11/14	10.1	447.01	23.8	446.23	445.00	-13.7	35,699	-0.04%
2022/11/11	9	436.34	51.5	440.26	441.50	-42.5	34,964	-0.12%
2022/11/10	9.5	408.86	13.3	408.90	407.50	-3.8	34,084	-0.01%
2022/11/09	13	412.42	21.5	410.85	417.00	-8.5	33,896	-0.02%
2022/11/08	10.1	397.86	31.8	398.85	399.00	-21.7	33,380	-0.06%
2022/11/07	34.1	391.09	12.2	391.07	390.00	21.9	33,175	0.07%
2022/11/04	14.1	380.12	6	381.50	382.00	8.1	32,981	0.02%
2022/11/03	28.4	385.45	1	384.50	384.00	27.4	32,855	0.08%
2022/11/02	5.3	392.71	7	392.79	395.00	-1.8	32,546	-0.01%
2022/11/01	7.1	389.16	12.2	390.87	391.50	-5.1	32,493	-0.02%
2022/10/31	4.6	385.60	10.2	386.55	390.00	-5.5	32,349	-0.02%
2022/10/28	17.4	378.65	2	378.25	379.50	15.4	32,143	0.05%
2022/10/27	9	386.22	11.5	385.64	385.50	-2.5	31,934	-0.01%
2022/10/26	6.2	376.34	26.9	375.03	376.00	-20.7	31,837	-0.06%
2022/10/25	32	375.95	26	377.21	371.00	6	31,259	0.02%
2022/10/24	11.8	388.81	8.2	390.94	387.00	3.6	30,471	0.01%
2022/10/21	4.5	392.09	4	392.38	389.50	0.5	30,258	0.00%
2022/10/20	18.8	388.35	7	391.57	397.50	11.8	29,946	0.04%
2022/10/19	16.3	398.61	3	399.70	395.50	13.3	29,365	0.05%
2022/10/18	16	400.46	6.1	405.91	407.00	10	28,847	0.03%
2022/10/17	11.5	397.81	15	401.27	397.00	-3.5	28,600	-0.01%
2022/10/14	12.1	411.92	12.3	413.65	412.00	-0.2	28,282	0.00%
2022/10/13	14.3	398.90	9	398.45	395.00	5.3	27,964	0.02%
2022/10/12	17.3	398.15	4	398.50	397.50	13.3	27,663	0.05%
2022/10/11	35.4	405.58	6.3	404.99	401.50	29	27,423	0.11%
2022/10/07	8.2	441.40	14	442.68	438.00	-5.8	26,691	-0.02%
2022/10/06	0	451.00	15.2	449.55	451.00	-15.2	26,693	-0.06%
2022/10/05	5.2	448.02	9.7	446.33	445.00	-4.5	26,921	-0.02%
2022/10/04	2	429.01	1	430.00	429.00	1	26,530	0.00%
2022/10/03	9.8	418.54	18	418.56	417.00	-8.2	26,223	-0.03%
2022/09/30	33.8	424.28	10	424.60	422.00	23.8	26,254	0.09%
2022/09/29	7.7	436.51	5	438.40	435.00	2.7	26,253	0.01%
2022/09/28	7.6	442.05	1.1	439.86	438.00	6.5	26,244	0.02%
2022/09/27	11.6	449.78	2	448.50	448.00	9.6	26,506	0.04%
2022/09/26	17.7	445.20	6.1	447.03	446.50	11.6	26,962	0.04%
2022/09/23	17.7	457.73	1	456.50	455.00	16.7	27,451	0.06%
2022/09/22	13.6	461.50	3.2	463.06	464.50	10.4	27,727	0.04%
2022/09/21	9.2	471.67	6	471.33	471.00	3.2	27,741	0.01%
2022/09/20	4.1	476.37	3.1	473.94	476.50	1	27,593	0.00%
2022/09/19	3.7	467.72	0	0.00	467.00	3.7	27,894	0.01%
2022/09/16	15.8	470.29	4	470.00	472.00	11.8	28,073	0.04%
2022/09/15	34.5	477.74	3.1	479.19	476.50	31.4	28,147	0.11%
2022/09/14	10.7	480.18	19.1	480.74	480.00	-8.4	28,278	-0.03%
2022/09/13	2.1	492.53	13.1	494.51	493.00	-11	28,455	-0.04%
2022/09/12	43.3	488.88	2	486.25	486.50	41.3	28,749	0.14%
2022/09/08	3.1	473.70	1.1	474.55	475.00	2	29,113	0.01%
2022/09/07	9.4	474.69	3	476.17	472.50	6.4	29,096	0.02%
2022/09/06	1.1	488.52	0	489.50	489.00	1.1	29,112	0.00%
2022/09/05	2.2	486.50	1	486.54	486.00	1.2	29,439	0.00%
2022/09/02	10.7	487.21	0	0.00	485.00	10.7	29,720	0.04%
2022/09/01	16.6	493.20	15.1	491.28	490.50	1.5	29,578	0.01%
2022/08/31	5.2	494.34	1.2	503.98	505.00	4.1	29,198	0.01%
2022/08/30	11.6	496.99	0	0.00	496.00	11.6	28,856	0.04%
2022/08/29	12.7	497.91	6	498.50	498.50	6.7	28,778	0.02%
2022/08/26	3	513.33	15.1	513.26	512.00	-12	28,629	-0.04%
2022/08/25	2.1	508.53	1.1	508.07	508.00	1	28,769	0.00%
2022/08/24	10.3	504.99	0.2	504.80	503.00	10.1	29,098	0.03%
2022/08/23	14.5	503.25	2.2	503.63	504.00	12.3	30,061	0.04%
2022/08/22	12.8	511.24	2	512.00	510.00	10.8	30,315	0.04%
2022/08/19	7.1	519.47	0.2	520.93	519.00	7	30,432	0.02%
2022/08/18	8.2	519.76	1.2	519.26	520.00	7.1	30,670	0.02%
2022/08/17	0.1	524.67	18.1	524.72	527.00	-18	30,742	-0.06%
2022/08/16	9.1	523.23	2.1	524.97	525.00	7	30,586	0.02%
2022/08/15	2.2	523.30	9.2	521.55	523.00	-7	30,524	-0.02%
2022/08/12	3.1	516.33	8.2	515.73	517.00	-5.2	30,547	-0.02%
2022/08/11	0.1	512.00	21.7	512.48	514.00	-21.6	30,704	-0.07%
2022/08/10	10.9	500.45	1	500.00	500.00	9.9	30,818	0.03%
2022/08/09	5.3	505.48	0.4	509.28	510.00	4.9	30,879	0.02%
2022/08/08	2.1	511.57	10.1	511.60	512.00	-8	30,879	-0.03%
2022/08/05	2.1	511.21	19.7	511.98	516.00	-17.6	31,041	-0.06%
2022/08/04	2.3	497.01	9.7	499.67	500.00	-7.4	31,033	-0.02%
2022/08/03	8.3	497.29	9.2	496.18	501.00	-0.9	31,051	0.00%
2022/08/02	24	492.02	13.2	491.54	492.00	10.8	31,285	0.03%
2022/08/01	6.3	502.63	6	504.33	504.00	0.3	31,013	0.00%
2022/07/29	0.1	508.00	25.5	508.82	509.00	-25.4	31,151	-0.08%
2022/07/28	7.2	503.07	16.3	505.74	501.00	-9.1	31,006	-0.03%
2022/07/27	5.1	492.70	11.1	498.78	502.00	-6	30,718	-0.02%
2022/07/26	11.5	496.25	3.1	493.30	495.00	8.4	30,869	0.03%
2022/07/25	1	499.99	12.4	499.84	499.50	-11.3	31,179	-0.04%
2022/07/22	5.6	502.55	13.1	502.76	503.00	-7.6	31,681	-0.02%
2022/07/21	1.3	496.10	4	500.37	501.00	-2.7	32,190	-0.01%
2022/07/20	9.3	497.40	19.6	498.61	495.00	-10.3	32,415	-0.03%
2022/07/19	12.2	489.71	9	490.61	491.00	3.2	32,545	0.01%
2022/07/18	9.7	493.80	17.3	496.14	495.50	-7.6	32,701	-0.02%
2022/07/15	12.4	486.16	14.9	489.08	492.50	-2.4	32,356	-0.01%
2022/07/14	9	465.12	12.2	468.04	475.00	-3.2	31,952	-0.01%
2022/07/13	7.2	470.16	10.3	470.54	470.50	-3.1	31,697	-0.01%
2022/07/12	5.1	450.27	1.4	451.66	449.50	3.7	31,226	0.01%
2022/07/11	2.3	462.09	10.1	466.76	462.00	-7.8	31,311	-0.03%
2022/07/08	3.2	465.72	3.2	465.95	467.00	0	31,263	0.00%
2022/07/07	13.3	455.42	22.5	449.93	457.50	-9.2	31,229	-0.03%
2022/07/06	8.5	438.81	18.1	443.13	435.50	-9.6	30,937	-0.03%
2022/07/05	13.6	442.58	7	439.60	446.00	6.5	30,873	0.02%
2022/07/04	19.6	443.67	16.2	442.83	440.00	3.4	30,506	0.01%
2022/07/01	22.3	458.75	18.5	458.50	453.50	3.8	30,347	0.01%
2022/06/30	13.5	480.77	2	479.48	476.00	11.5	29,946	0.04%
2022/06/29	14.9	495.13	2	494.25	491.00	12.9	29,671	0.04%
2022/06/28	3.1	497.50	4.1	497.49	497.50	-0.9	29,540	0.00%
2022/06/27	1.3	504.02	8.1	503.13	498.50	-6.9	29,972	-0.02%
2022/06/24	1.3	486.69	4.3	488.82	486.50	-3	29,589	-0.01%
2022/06/23	13.5	487.16	12.2	487.09	485.50	1.3	29,563	0.00%
2022/06/22	23.1	496.47	2.2	495.30	494.50	20.9	29,273	0.07%
2022/06/21	5	500.64	11	503.91	505.00	-6	29,091	-0.02%
2022/06/20	13.7	498.17	12.5	498.44	498.00	1.2	28,969	0.00%
2022/06/17	21.4	500.81	4.3	501.78	501.00	17	28,737	0.06%
2022/06/16	37.5	514.55	4	510.50	508.00	33.5	28,369	0.12%
2022/06/15	29.6	509.72	3.3	512.09	509.00	26.3	28,692	0.09%
2022/06/14	10.8	510.91	0.4	510.00	513.00	10.4	29,113	0.04%
2022/06/13	17.5	516.73	0	0.00	516.00	17.5	29,231	0.06%
2022/06/10	24.6	530.67	3	531.67	530.00	21.6	29,915	0.07%
2022/06/09	0.1	539.61	1.1	539.13	541.00	-1	30,121	0.00%
2022/06/08	2	542.51	3	544.33	544.00	-1	30,495	0.00%
2022/06/07	6.3	532.96	4	535.75	535.00	2.3	30,939	0.01%
2022/06/06	0	542.00	140	541.29	540.00	-140	31,482	-0.44%	大賣/鉅額交易
2022/06/02	5.2	540.47	2	542.50	540.00	3.2	32,503	0.01%
2022/06/01	4.4	550.23	0	552.00	549.00	4.3	33,586	0.01%
2022/05/31	12.1	542.70	12.1	552.79	560.00	0	34,031	0.00%
2022/05/30	2.1	538.17	11.6	540.24	547.00	-9.5	33,392	-0.03%
2022/05/27	0	527.95	13.7	527.05	530.00	-13.6	33,493	-0.04%
2022/05/26	53	517.17	2	514.04	514.00	51	34,140	0.15%
2022/05/25	5.3	523.10	3.1	526.00	524.00	2.2	35,151	0.01%
2022/05/24	5.9	523.49	1	526.00	520.00	4.9	36,006	0.01%
2022/05/23	5.3	530.98	5	530.80	528.00	0.3	36,242	0.00%
2022/05/20	102.1	528.00	6.1	528.66	530.00	96	36,525	0.26%	大買/
2022/05/19	12.6	522.83	1.1	523.39	522.00	11.5	36,544	0.03%
2022/05/18	8.1	537.85	1.2	537.71	538.00	7	36,409	0.02%
2022/05/17	0.2	528.34	6.4	525.44	530.00	-6.2	36,201	-0.02%
2022/05/16	0.1	520.93	6.3	521.79	520.00	-6.2	36,213	-0.02%
2022/05/13	9.5	510.32	6.1	511.18	511.00	3.4	36,226	0.01%
2022/05/12	13.1	513.61	3.1	506.51	505.00	10.1	36,205	0.03%
2022/05/11	3	521.07	10.1	522.29	521.00	-7.1	36,111	-0.02%
2022/05/10	13.3	509.21	12	510.26	518.00	1.2	36,236	0.00%
2022/05/09	6.4	522.36	13.3	521.47	520.00	-6.9	36,043	-0.02%
2022/05/06	13.1	528.42	1	528.06	528.00	12	36,311	0.03%
2022/05/05	0.1	541.49	9.1	541.44	542.00	-8.9	36,719	-0.02%
2022/05/04	4.3	532.33	2.2	532.32	534.00	2.1	36,878	0.01%
2022/05/03	4.4	533.65	0	0.00	531.00	4.4	37,474	0.01%
2022/04/29	4.6	539.44	4.2	540.00	538.00	0.4	37,822	0.00%
2022/04/28	10.2	528.86	10	525.90	531.00	0.2	38,037	0.00%
2022/04/27	34	528.96	5	529.60	526.00	29	38,056	0.08%
2022/04/26	8.3	546.24	0	0.00	546.00	8.3	37,799	0.02%
2022/04/25	25.7	548.51	4.2	548.56	547.00	21.4	37,929	0.06%
2022/04/22	16.1	558.05	0	0.00	558.00	16.1	38,201	0.04%
2022/04/21	3.2	567.93	9	567.56	565.00	-5.8	39,298	-0.01%
2022/04/20	5.8	567.07	3.3	567.53	570.00	2.5	39,626	0.01%
2022/04/19	1.2	565.30	0.1	566.42	565.00	1.1	39,813	0.00%
2022/04/18	2.7	562.64	2.8	563.73	561.00	0	40,089	0.00%
2022/04/15	30.3	562.37	11	562.09	562.00	19.3	40,464	0.05%
2022/04/14	3.3	574.73	12.5	574.07	573.00	-9.2	40,632	-0.02%
2022/04/13	13.2	573.15	8.1	573.13	573.00	5.1	41,201	0.01%
2022/04/12	7.2	556.30	3	558.35	557.00	4.2	41,763	0.01%
2022/04/11	31.4	560.87	1.4	559.86	558.00	30	42,575	0.07%
2022/04/08	16	567.20	3.1	567.06	567.00	13	43,114	0.03%
2022/04/07	27.4	569.45	0	570.67	566.00	27.3	42,975	0.06%
2022/04/06	10.7	577.63	0.1	579.00	578.00	10.6	42,670	0.02%
2022/04/01	13.1	586.06	5	587.40	589.00	8.1	42,608	0.02%
2022/03/31	1	596.01	8	596.87	597.00	-7	42,383	-0.02%
2022/03/30	2.1	598.99	25.1	599.26	600.00	-23	42,190	-0.05%
2022/03/29	3.2	586.61	7.6	588.45	589.00	-4.4	41,780	-0.01%
2022/03/28	15.4	583.35	3	581.00	584.00	12.4	41,696	0.03%
2022/03/25	2.3	596.32	20.1	596.19	598.00	-17.8	41,541	-0.04%
2022/03/24	3.1	589.31	0	0.00	591.00	3.1	41,462	0.01%
2022/03/23	1.1	587.98	15.6	589.00	590.00	-14.5	41,530	-0.03%
2022/03/22	4.1	581.79	5	582.80	583.00	-0.9	41,462	0.00%
2022/03/21	3.4	585.16	0.1	587.00	586.00	3.3	41,489	0.01%
2022/03/18	8.1	579.65	6.2	579.52	581.00	1.9	41,509	0.00%
2022/03/17	5.4	580.46	33.5	578.81	582.00	-28	41,034	-0.07%
2022/03/16	28.3	558.74	6.1	562.17	558.00	22.3	40,193	0.06%
2022/03/15	71.3	559.95	18.1	558.84	558.00	53.2	39,654	0.13%
2022/03/14	13.4	574.17	0.1	577.00	572.00	13.3	38,771	0.03%
2022/03/11	20.8	577.74	2	577.52	575.00	18.7	38,519	0.05%
2022/03/10	3.9	587.68	18.5	586.18	587.00	-14.6	38,267	-0.04%
2022/03/09	21.3	569.50	9	571.16	568.00	12.3	37,892	0.03%
2022/03/08	54.5	563.89	10	565.00	563.00	44.5	37,776	0.12%
2022/03/07	77.6	577.66	21	578.29	576.00	56.5	36,818	0.15%
2022/03/04	25.9	595.38	8	595.25	595.00	17.9	36,413	0.05%
2022/03/03	13.8	603.99	5	603.00	602.00	8.8	35,872	0.02%
2022/03/02	5.1	601.86	6	603.33	601.00	-0.9	35,752	0.00%
2022/03/01	20.1	603.60	9.1	604.45	604.00	11	35,275	0.03%
2022/02/25	29.1	604.57	3	605.00	604.00	26.1	34,503	0.08%
2022/02/24	43.1	611.59	9.7	612.81	604.00	33.4	33,345	0.10%
2022/02/23	31.7	625.30	0	0.00	625.00	31.7	32,459	0.10%
2022/02/22	11.2	627.83	0	0.00	627.00	11.2	32,519	0.03%
2022/02/21	6.5	633.45	2.5	632.80	632.00	4	32,286	0.01%
2022/02/18	6.3	637.58	9	637.00	637.00	-2.7	32,218	-0.01%
2022/02/17	6.7	645.30	7.3	644.04	645.00	-0.6	32,220	0.00%
2022/02/16	4	643.77	9	644.22	646.00	-5	32,177	-0.02%
2022/02/15	2.7	634.08	1	635.00	633.00	1.7	32,021	0.01%
2022/02/14	6.1	637.97	3	637.33	637.00	3.1	31,963	0.01%
2022/02/11	2	647.98	7.1	647.27	650.00	-5.1	31,766	-0.02%
2022/02/10	16.1	640.02	25.4	642.13	649.00	-9.4	31,980	-0.03%
2022/02/09	10.2	634.64	1	633.00	633.00	9.2	31,733	0.03%
2022/02/08	21.2	635.01	9	643.11	628.00	12.2	31,787	0.04%
2022/02/07	7.3	636.03	8.2	639.12	635.00	-1	31,425	0.00%
2022/01/26	20.4	638.18	1	639.00	636.00	19.4	30,649	0.06%
2022/01/25	16.8	641.31	1	641.98	641.00	15.8	30,403	0.05%
2022/01/24	7.6	642.75	6.6	646.81	653.00	0.9	29,800	0.00%
2022/01/21	31.9	640.51	18.1	643.79	641.00	13.8	29,444	0.05%
2022/01/20	15.2	650.97	6	651.00	651.00	9.2	28,894	0.03%
2022/01/19	9.6	655.34	10	655.60	654.00	-0.4	28,369	0.00%
2022/01/18	27.9	669.67	12.1	666.75	662.00	15.8	28,030	0.06%
2022/01/17	30.1	681.00	47.7	683.27	683.00	-17.6	27,585	-0.06%
2022/01/14	45.2	667.79	85.5	670.30	672.00	-40.3	26,825	-0.15%
2022/01/13	13.6	658.66	6.1	660.02	661.00	7.4	25,511	0.03%
2022/01/12	10.3	656.67	9	657.77	660.00	1.3	25,150	0.01%
2022/01/11	1.1	640.31	3.4	647.25	651.00	-2.3	24,793	-0.01%
2022/01/10	4.2	635.10	4.1	639.03	643.00	0.1	24,559	0.00%
2022/01/07	10.6	636.26	9.4	634.46	634.00	1.2	24,807	0.00%
2022/01/06	15.3	640.40	15.2	641.85	644.00	0.2	24,402	0.00%
2022/01/05	11.1	654.88	15.1	658.06	650.00	-4.1	23,830	-0.02%
2022/01/04	44.1	649.80	72.4	652.59	656.00	-28.2	23,113	-0.12%
2022/01/03	4	628.23	42.8	626.95	631.00	-38.7	22,096	-0.18%
2021/12/30	7.1	615.71	1	616.96	615.00	6	21,411	0.03%
2021/12/29	2	616.50	10.6	617.22	616.00	-8.6	21,625	-0.04%
2021/12/28	1.1	613.11	23.7	613.72	615.00	-22.6	21,780	-0.10%
2021/12/27	0	606.00	6.6	608.61	606.00	-6.5	21,565	-0.03%
2021/12/24	0	0.00	33.9	606.06	604.00	-33.9	21,905	-0.15%
2021/12/23	4.1	604.98	7	605.71	606.00	-2.9	22,229	-0.01%
2021/12/22	6.1	598.68	5.1	599.01	600.00	1	22,772	0.00%
2021/12/21	2.1	597.54	0	0.00	597.00	2.1	22,887	0.01%
2021/12/20	10.4	598.85	0	0.00	598.00	10.4	22,928	0.05%
2021/12/17	6	603.00	9.4	602.08	607.00	-3.3	22,850	-0.01%
2021/12/16	3	604.66	8.1	603.38	605.00	-5.1	22,810	-0.02%
2021/12/15	35	598.09	0.1	598.83	600.00	35	23,123	0.15%
2021/12/14	4.2	597.79	0.4	599.00	599.00	3.8	23,438	0.02%
2021/12/13	0	605.22	0.1	607.00	601.00	-0.1	23,437	0.00%
2021/12/10	4	604.50	0	604.00	605.00	4	23,532	0.02%
2021/12/09	1	603.01	2	608.00	608.00	-1	23,598	0.00%
2021/12/08	2	605.00	3	611.33	602.00	-1	23,667	0.00%
2021/12/07	4.3	598.41	3	603.67	607.00	1.3	23,591	0.01%
2021/12/06	9.2	601.90	0.2	603.00	600.00	9.1	23,593	0.04%
2021/12/03	3	608.67	0	0.00	608.00	3	23,830	0.01%
2021/12/02	0	612.00	34.3	612.42	615.00	-34.3	23,887	-0.14%
2021/12/01	3	600.97	1.1	602.35	600.00	1.9	24,062	0.01%
2021/11/30	1.4	593.17	0	0.00	596.00	1.4	24,563	0.01%
2021/11/29	1.1	596.07	6.1	594.00	593.00	-5	23,931	-0.02%
2021/11/26	17.5	597.66	0	0.00	596.00	17.5	24,042	0.07%
2021/11/25	3	602.67	1.4	604.70	603.00	1.6	24,477	0.01%
2021/11/24	6.4	603.29	1.3	604.20	603.00	5.1	24,888	0.02%
2021/11/23	2.1	611.98	6.6	612.22	612.00	-4.5	24,999	-0.02%
2021/11/22	1.4	617.20	1.2	615.99	615.00	0.1	25,405	0.00%
2021/11/19	0.6	617.73	20.8	620.42	618.00	-20.2	25,525	-0.08%
2021/11/18	1.1	610.90	10.4	611.53	613.00	-9.4	25,347	-0.04%
2021/11/17	3	609.33	4	611.49	610.00	-1	25,574	0.00%
2021/11/16	0	609.00	4.5	610.40	610.00	-4.5	26,005	-0.02%
2021/11/15	1	608.92	2.2	609.40	608.00	-1.1	26,303	0.00%
2021/11/12	2.1	604.02	8	604.88	604.00	-5.9	26,772	-0.02%
2021/11/11	1.1	602.34	5.1	600.10	606.00	-4	27,033	-0.01%
2021/11/10	1.1	610.86	6.5	610.09	612.00	-5.5	27,047	-0.02%
2021/11/09	3	612.99	25.1	612.50	611.00	-22.1	27,155	-0.08%
2021/11/08	0	600.00	6	600.99	602.00	-6	26,754	-0.02%
2021/11/05	1	598.97	25.9	598.69	600.00	-24.8	26,758	-0.09%
2021/11/04	5.2	586.06	5	586.00	587.00	0.2	26,490	0.00%
2021/11/03	2	592.99	0	594.00	592.00	2	26,481	0.01%
2021/11/02	5	592.99	13.1	591.01	592.00	-8	26,538	-0.03%
2021/11/01	1.5	590.01	0.3	590.67	590.00	1.2	26,537	0.00%
2021/10/29	7	591.56	2.1	590.05	590.00	4.9	26,607	0.02%
2021/10/28	1.1	594.94	1.1	593.09	595.00	0	26,557	0.00%
2021/10/27	1	597.00	1.2	596.75	599.00	-0.2	26,672	0.00%
2021/10/26	1.2	595.35	1.1	594.29	599.00	0.1	26,739	0.00%
2021/10/25	2	592.52	0	0.00	593.00	2	26,792	0.01%
2021/10/22	0	596.78	0.1	596.00	600.00	0	27,115	0.00%
2021/10/21	2.2	597.00	1.3	601.55	596.00	0.9	27,178	0.00%
2021/10/20	14.1	599.85	6.1	599.69	598.00	8	27,268	0.03%
2021/10/19	0	598.00	7.7	597.43	600.00	-7.6	27,250	-0.03%
2021/10/18	4.3	599.44	8.3	599.92	590.00	-4	27,394	-0.01%
2021/10/15	2.2	590.42	35.3	593.42	600.00	-33.1	27,505	-0.12%
2021/10/14	1.2	575.24	1	574.04	573.00	0.2	26,875	0.00%
2021/10/13	1.3	571.34	4	571.50	571.00	-2.7	27,320	-0.01%
2021/10/12	5.8	567.68	7	570.72	575.00	-1.2	27,970	0.00%
2021/10/08	1.6	574.68	0	0.00	575.00	1.6	27,894	0.01%
2021/10/07	2.1	578.97	3	577.33	580.00	-0.9	28,229	0.00%
2021/10/06	32.9	568.57	0	0.00	571.00	32.9	28,639	0.11%
2021/10/05	10.3	564.33	10	562.00	572.00	0.3	28,619	0.00%
2021/10/04	8	572.36	3	571.01	572.00	5	28,539	0.02%
2021/10/01	27.6	572.45	8.5	577.35	574.00	19.1	28,542	0.07%
2021/09/30	7.2	578.62	1	578.00	580.00	6.2	28,214	0.02%
2021/09/29	20.1	579.74	3	579.33	580.00	17.1	27,922	0.06%
2021/09/28	3.1	593.70	0	0.00	594.00	3.1	27,582	0.01%
2021/09/27	7.1	596.30	2.1	601.83	602.00	4.9	27,608	0.02%
2021/09/24	3.2	594.68	0.1	598.00	598.00	3.1	27,588	0.01%
2021/09/23	12.2	588.94	7	589.71	588.00	5.2	27,724	0.02%
2021/09/22	14.3	587.38	10.3	585.98	586.00	4.1	27,840	0.01%
2021/09/17	12.1	605.74	1	606.98	600.00	11.1	27,413	0.04%
2021/09/16	10.1	601.15	2	604.00	600.00	8.1	27,048	0.03%
2021/09/15	9	608.78	0.1	610.20	607.00	8.9	26,949	0.03%
2021/09/13	12.1	615.00	13.1	617.92	615.00	-1	27,354	0.00%
2021/09/10	2.1	616.24	2.3	620.96	622.00	-0.2	27,838	0.00%
2021/09/09	5	613.81	2	614.00	619.00	3	28,111	0.01%
2021/09/08	11.3	615.18	14.1	621.09	619.00	-2.8	28,180	-0.01%
2021/09/07	5.4	625.16	6.1	625.29	623.00	-0.7	27,980	0.00%
2021/09/06	12.5	629.17	29.3	630.28	631.00	-16.8	27,971	-0.06%
2021/09/03	0.4	617.50	32.5	618.28	620.00	-32.1	27,449	-0.12%
2021/09/02	4.6	612.71	6.9	613.04	607.00	-2.3	27,066	-0.01%
2021/09/01	2.4	610.89	18.8	612.26	613.00	-16.4	26,999	-0.06%
2021/08/31	0.1	611.00	10.7	605.27	614.00	-10.6	26,721	-0.04%
2021/08/30	0.1	600.57	8.8	601.82	605.00	-8.7	26,128	-0.03%
2021/08/27	1.1	598.82	7.5	597.39	599.00	-6.4	25,782	-0.02%
2021/08/26	4.1	594.71	16.6	597.12	594.00	-12.4	25,682	-0.05%
2021/08/25	3.1	580.20	10.4	581.83	585.00	-7.3	25,316	-0.03%
2021/08/24	2.2	572.60	4.1	572.77	572.00	-1.8	25,155	-0.01%
2021/08/23	2.1	567.60	14.1	568.71	566.00	-12	25,251	-0.05%
2021/08/20	6.6	556.33	1	555.00	552.00	5.6	25,175	0.02%
2021/08/19	27.4	562.79	5	563.00	559.00	22.4	25,451	0.09%
2021/08/18	14.1	570.16	0.3	576.00	574.00	13.9	25,116	0.06%
2021/08/17	0	580.00	4.4	580.23	580.00	-4.3	24,938	-0.02%
2021/08/16	1	580.18	1.2	583.50	584.00	-0.2	24,674	0.00%
2021/08/13	9	579.79	3	581.00	581.00	6	24,808	0.02%
2021/08/12	0.2	586.00	0	0.00	586.00	0.2	24,928	0.00%
2021/08/11	0.1	587.90	6.1	587.00	590.00	-6.1	25,152	-0.02%
2021/08/10	2	592.97	6	591.32	591.00	-4	25,546	-0.02%
2021/08/09	0	592.00	4	588.00	595.00	-4	26,196	-0.02%
2021/08/06	0	591.00	1	590.97	591.00	-1	26,530	0.00%
2021/08/05	3	595.00	4.2	596.70	596.00	-1.1	27,414	0.00%
2021/08/04	0	0.00	7.2	595.43	596.00	-7.2	29,354	-0.02%
2021/08/03	1	593.00	9.1	593.30	594.00	-8.1	30,002	-0.03%
2021/08/02	0.1	590.00	9.5	586.28	590.00	-9.5	29,962	-0.03%
2021/07/30	1.1	581.91	2	580.00	580.00	-0.9	30,038	0.00%
2021/07/29	9.5	581.58	5	583.00	583.00	4.4	30,233	0.01%
2021/07/28	10.5	574.31	18	573.01	579.00	-7.5	30,333	-0.02%
2021/07/27	5	581.20	0	0.00	580.00	5	30,401	0.02%
2021/07/26	4.8	581.96	0	0.00	580.00	4.8	30,799	0.02%
2021/07/23	4.3	585.09	40	592.00	585.00	-35.7	30,969	-0.12%
2021/07/22	2.1	591.90	33.1	591.91	591.00	-31	31,114	-0.10%
2021/07/21	32.2	583.75	1.2	583.21	585.00	31	31,118	0.10%
2021/07/20	4.6	581.29	4.5	580.56	581.00	0.1	31,202	0.00%
2021/07/19	17.8	580.70	16.2	579.15	582.00	1.6	31,407	0.01%
2021/07/16	31.9	591.17	5	589.41	589.00	26.8	31,294	0.09%
2021/07/15	2.7	611.94	6.1	612.49	614.00	-3.5	30,968	-0.01%
2021/07/14	12.1	611.40	13.6	613.03	613.00	-1.5	31,179	0.00%
2021/07/13	8.1	604.63	45	602.44	607.00	-37	30,943	-0.12%
2021/07/12	1.1	594.82	8.2	594.24	593.00	-7.1	30,876	-0.02%
2021/07/09	18.4	582.47	0	0.00	584.00	18.4	30,911	0.06%
2021/07/08	15.1	589.47	0	0.00	588.00	15.1	30,928	0.05%
2021/07/07	2.3	590.46	14	591.00	594.00	-11.7	31,008	-0.04%
2021/07/06	13.2	592.00	0	0.00	592.00	13.2	31,101	0.04%
2021/07/05	3.2	589.83	4.1	593.74	591.00	-0.9	31,340	0.00%
2021/07/02	2.2	588.60	1	588.01	588.00	1.2	31,258	0.00%
2021/07/01	0.1	593.00	2.3	593.85	593.00	-2.2	31,362	-0.01%
2021/06/30	0.1	595.15	0.4	595.25	595.00	-0.3	31,667	0.00%
2021/06/29	3	595.00	8	594.86	595.00	-5	31,970	-0.02%
2021/06/28	2.1	588.55	6	589.00	590.00	-3.9	32,137	-0.01%
2021/06/25	1.3	590.24	3.1	593.29	591.00	-1.8	32,438	-0.01%
2021/06/24	0.4	593.21	0	0.00	590.00	0.4	32,754	0.00%
2021/06/23	3.1	587.20	20.9	591.30	595.00	-17.8	33,092	-0.05%
2021/06/22	16	580.46	2	585.50	578.00	14	33,647	0.04%
2021/06/21	47.5	587.72	17	583.53	583.00	30.5	34,968	0.09%
2021/06/18	2.1	603.51	9	607.00	603.00	-6.9	34,720	-0.02%
2021/06/17	4	599.26	8	600.38	606.00	-4	34,743	-0.01%
2021/06/16	1.1	606.95	8.9	605.78	605.00	-7.8	35,540	-0.02%
2021/06/15	4.1	607.02	5.2	608.55	609.00	-1.1	35,598	0.00%
2021/06/11	1	602.00	7.1	602.27	602.00	-6.1	35,823	-0.02%
2021/06/10	1.2	590.92	8.1	596.24	599.00	-6.9	36,035	-0.02%
2021/06/09	3.1	584.68	1	584.00	586.00	2.1	36,016	0.01%
2021/06/08	1.1	589.43	0.1	593.00	589.00	1	36,234	0.00%
2021/06/07	24	590.92	13.1	593.15	592.00	11	36,918	0.03%
2021/06/04	6.1	591.69	4.3	591.39	595.00	1.8	37,301	0.00%
2021/06/03	2.3	597.98	16.7	597.56	596.00	-14.4	38,183	-0.04%
2021/06/02	1.1	595.09	3	595.67	595.00	-1.9	38,551	0.00%
2021/06/01	1.1	595.18	2.3	597.33	598.00	-1.2	39,517	0.00%
2021/05/31	4.1	594.75	9.5	595.55	597.00	-5.4	40,346	-0.01%
2021/05/28	11	586.19	22.3	588.55	590.00	-11.3	40,639	-0.03%
2021/05/27	9.1	576.37	1	582.00	582.00	8.1	41,053	0.02%
2021/05/26	2.1	584.98	3.1	584.31	585.00	-1	41,879	0.00%
2021/05/25	0.4	582.59	7.1	582.25	583.00	-6.6	42,287	-0.02%
2021/05/24	2	570.00	1	569.97	568.00	1	42,837	0.00%
2021/05/21	4.1	569.54	23.1	570.23	573.00	-19	43,410	-0.04%
2021/05/20	1.1	568.79	7.1	567.80	567.00	-6	43,561	-0.01%
2021/05/19	3.4	567.09	11.3	568.57	567.00	-7.9	43,903	-0.02%
2021/05/18	15.3	562.76	31	565.24	572.00	-15.6	44,304	-0.04%
2021/05/17	17.6	549.30	33.2	549.62	549.00	-15.6	45,369	-0.03%
2021/05/14	15.8	554.84	14.5	558.19	557.00	1.3	45,319	0.00%
2021/05/13	39.7	553.46	15.3	556.00	547.00	24.4	45,467	0.05%
2021/05/12	25.5	559.07	14.2	549.15	560.00	11.4	45,166	0.03%
2021/05/11	29.9	574.18	8.5	573.78	571.00	21.4	44,280	0.05%
2021/05/10	7.3	591.94	0.8	592.73	589.00	6.5	44,416	0.01%
2021/05/07	4.3	598.02	11.2	597.19	599.00	-6.9	45,584	-0.02%
2021/05/06	10.6	583.81	3.3	586.83	587.00	7.4	46,722	0.02%
2021/05/05	14.7	586.90	16	586.25	585.00	-1.3	47,208	0.00%
2021/05/04	14.4	587.85	34.1	587.62	591.00	-19.6	48,387	-0.04%
2021/05/03	30.9	590.52	0.6	591.33	588.00	30.3	49,264	0.06%
2021/04/29	4.2	602.81	13	606.00	600.00	-8.8	50,651	-0.02%
2021/04/28	11.1	603.27	5.1	602.80	602.00	6	51,603	0.01%
2021/04/27	5.2	608.77	2.1	609.85	610.00	3	52,569	0.01%
2021/04/26	3.5	607.71	11.2	606.45	610.00	-7.7	52,974	-0.01%
2021/04/23	10.2	597.02	15	598.80	602.00	-4.8	53,221	-0.01%
2021/04/22	7.2	596.26	10.1	595.30	591.00	-2.8	54,289	-0.01%
2021/04/21	43.1	594.52	0.1	597.00	592.00	43	54,977	0.08%
2021/04/20	9.4	598.71	4.2	599.49	602.00	5.2	55,381	0.01%
2021/04/19	13.4	603.33	7	603.29	603.00	6.4	55,639	0.01%
2021/04/16	24	606.40	1.1	605.09	610.00	22.9	56,050	0.04%
2021/04/15	12.1	610.29	28.5	614.18	619.00	-16.3	56,233	-0.03%
2021/04/14	17.4	604.05	21.3	605.59	612.00	-3.9	56,528	-0.01%
2021/04/13	7.6	610.05	2.2	608.33	605.00	5.4	56,911	0.01%
2021/04/12	11.3	608.16	8.1	607.48	605.00	3.2	57,051	0.01%
2021/04/09	31	613.58	29.1	611.07	610.00	1.9	57,321	0.00%
2021/04/08	12.3	605.27	19.5	608.10	613.00	-7.1	57,365	-0.01%
2021/04/07	3.5	611.74	5.2	610.57	610.00	-1.8	57,737	0.00%
2021/04/06	18.2	612.42	15.3	613.62	610.00	3	57,660	0.01%
2021/04/01	0.9	600.40	46	598.94	602.00	-45.1	57,368	-0.08%
2021/03/31	12.2	589.16	5	590.20	587.00	7.1	56,856	0.01%
2021/03/30	8.8	595.39	8.3	597.67	597.00	0.5	56,461	0.00%
2021/03/29	7.9	597.85	28.3	599.57	599.00	-20.4	56,211	-0.04%
2021/03/26	17.2	586.85	27.4	587.81	590.00	-10.1	55,953	-0.02%
2021/03/25	27.7	573.32	10.2	573.70	575.00	17.6	55,920	0.03%
2021/03/24	78.8	577.03	18.5	578.51	576.00	60.3	55,457	0.11%
2021/03/23	15.3	597.31	14	595.21	594.00	1.3	54,309	0.00%
2021/03/22	24.7	589.09	28.4	592.25	593.00	-3.7	54,686	-0.01%
2021/03/19	38.1	593.31	12.1	591.36	591.00	26	54,782	0.05%
2021/03/18	23.4	605.21	20.3	603.24	602.00	3.1	54,107	0.01%
2021/03/17	23.1	607.13	4.1	605.05	604.00	19	54,378	0.03%
2021/03/16	5.8	611.01	8.3	611.36	613.00	-2.4	54,428	0.00%
2021/03/15	8.3	611.63	7	611.14	611.00	1.3	54,533	0.00%
2021/03/12	7.4	614.53	9.1	613.64	614.00	-1.8	54,756	0.00%
2021/03/11	9.5	600.68	32	605.50	609.00	-22.6	54,940	-0.04%
2021/03/10	10.5	597.80	10.2	596.69	597.00	0.3	54,886	0.00%
2021/03/09	35.3	589.64	22.2	590.51	595.00	13.2	54,812	0.02%
2021/03/08	41.2	604.39	26	599.62	598.00	15.2	54,509	0.03%
2021/03/05	44.6	592.06	17	599.59	601.00	27.6	54,407	0.05%
2021/03/04	43.4	604.38	18.1	604.56	601.00	25.3	55,072	0.05%
2021/03/03	10.4	607.73	12	609.62	622.00	-1.5	54,495	0.00%
2021/03/02	24.8	617.36	29.3	613.09	609.00	-4.5	54,173	-0.01%
2021/02/26	97.3	611.37	19	614.53	606.00	78.3	53,964	0.15%
2021/02/25	8.6	632.41	17.1	632.43	635.00	-8.5	52,692	-0.02%
2021/02/24	52.8	628.74	31.2	630.35	625.00	21.7	52,607	0.04%
2021/02/23	33	637.71	27.1	637.86	641.00	5.9	52,044	0.01%
2021/02/22	24.3	656.77	14	655.43	650.00	10.3	51,947	0.02%
2021/02/19	28.9	652.91	14.1	652.65	652.00	14.8	52,176	0.03%
2021/02/18	23.3	658.08	14	661.50	660.00	9.2	52,545	0.02%
2021/02/17	8.4	664.16	42	663.43	663.00	-33.6	53,026	-0.06%
2021/02/05	35.8	633.87	25.9	636.81	632.00	10	51,751	0.02%
2021/02/04	16.2	625.64	15	626.33	627.00	1.2	51,532	0.00%
2021/02/03	25.3	636.81	16.1	635.73	630.00	9.2	51,372	0.02%
2021/02/02	21.1	630.96	55.5	631.08	632.00	-34.4	51,141	-0.07%
2021/02/01	12.5	594.84	41.1	598.99	611.00	-28.6	50,489	-0.06%
2021/01/29	45	602.60	28.1	608.90	591.00	16.9	49,869	0.03%
2021/01/28	83	600.87	18	599.89	601.00	65	48,943	0.13%
2021/01/27	23.8	616.45	23.6	617.06	615.00	0.2	47,962	0.00%
2021/01/26	36.2	623.43	19.1	618.95	617.00	17.1	47,470	0.04%
2021/01/25	62.3	635.37	24.4	632.16	633.00	37.9	46,362	0.08%
2021/01/22	196.1	654.83	87.1	655.67	649.00	109	45,606	0.24%	大買/鉅額交易
2021/01/21	90.2	659.79	68.8	659.39	673.00	21.4	44,212	0.05%
2021/01/20	55.7	642.85	39.2	642.60	647.00	16.5	43,140	0.04%
2021/01/19	31.3	622.01	35.6	621.65	627.00	-4.3	42,109	-0.01%
2021/01/18	55.5	603.20	27	604.56	607.00	28.5	41,518	0.07%
2021/01/15	61.7	612.86	103.8	613.87	601.00	-42.2	41,069	-0.10%	大賣/
2021/01/14	85.1	590.87	31.1	592.30	592.00	54	39,930	0.14%
2021/01/13	33.3	597.38	42.2	600.83	605.00	-8.8	39,145	-0.02%
2021/01/12	47.6	588.05	29	591.28	591.00	18.6	38,521	0.05%
2021/01/11	27.2	577.65	20.2	581.03	584.00	7	38,259	0.02%
2021/01/08	11.5	576.42	23.1	575.45	580.00	-11.5	38,224	-0.03%
2021/01/07	11.2	558.50	24	558.71	565.00	-12.8	38,028	-0.03%
2021/01/06	29.5	550.68	29.1	551.86	549.00	0.5	37,855	0.00%
2021/01/05	13.1	536.80	30.2	538.95	542.00	-17.1	37,732	-0.05%
2021/01/04	24.9	532.99	17.1	533.72	536.00	7.8	38,236	0.02%
2020/12/31	35.2	526.75	25.1	528.16	530.00	10.1	38,602	0.03%
2020/12/30	9	522.66	50.1	519.78	525.00	-41	38,818	-0.11%
2020/12/29	15.2	514.53	7	516.14	515.00	8.2	38,642	0.02%
2020/12/28	0.3	515.00	5	514.00	515.00	-4.7	38,859	-0.01%
2020/12/25	21.1	511.29	80	510.89	511.00	-58.9	38,996	-0.15%
2020/12/24	10.1	509.51	3.1	510.36	510.00	7	39,326	0.02%
2020/12/23	19.1	508.53	12	508.92	509.00	7	39,646	0.02%
2020/12/22	16.1	511.64	13	513.92	509.00	3.1	39,989	0.01%
2020/12/21	10.1	510.14	46	513.65	516.00	-35.9	40,943	-0.09%
2020/12/18	6	508.18	14	511.71	510.00	-8	41,123	-0.02%
2020/12/17	26.2	510.27	22	511.64	508.00	4.2	41,059	0.01%
2020/12/16	22	512.00	9.1	513.78	512.00	12.9	41,077	0.03%
2020/12/15	14.8	507.27	10.1	504.63	504.00	4.7	41,083	0.01%
2020/12/14	28.9	510.19	7.5	509.27	508.00	21.4	41,120	0.05%
2020/12/11	39.2	511.09	36	509.08	516.00	3.2	41,686	0.01%
2020/12/10	36.3	511.52	26.2	512.59	512.00	10.1	41,575	0.02%
2020/12/09	37.4	520.75	7.5	523.71	520.00	29.9	41,518	0.07%
2020/12/08	20	513.16	28	516.43	524.00	-8	41,368	-0.02%
2020/12/07	13.1	511.47	21.2	511.60	514.00	-8.1	41,273	-0.02%
2020/12/04	1.2	499.33	61.3	501.19	503.00	-60.1	41,210	-0.15%
2020/12/03	27	496.41	7.1	497.15	497.00	19.9	40,753	0.05%
2020/12/02	6.1	498.10	32.2	497.25	499.00	-26.1	40,690	-0.06%
2020/12/01	30.1	488.38	9	488.72	490.00	21.1	40,613	0.05%
2020/11/30	42.2	486.55	8	482.75	480.50	34.2	40,578	0.08%
2020/11/27	11.2	488.35	5	490.50	489.00	6.2	39,162	0.02%
2020/11/26	6	489.01	8	491.38	489.00	-2	39,236	-0.01%
2020/11/25	33.2	488.03	6	491.76	487.00	27.2	40,109	0.07%
2020/11/24	30.2	495.60	7	494.14	492.00	23.2	40,365	0.06%
2020/11/23	25.1	494.95	44	496.51	496.50	-18.9	40,657	-0.05%
2020/11/20	29.3	486.50	29.1	488.41	488.00	0.3	40,675	0.00%
2020/11/19	33.6	493.09	20	495.30	490.00	13.6	40,736	0.03%
2020/11/18	18.8	490.83	20	491.38	497.00	-1.2	40,806	0.00%
2020/11/17	49.8	494.86	25	495.78	485.50	24.7	40,662	0.06%
2020/11/16	85.4	475.26	127.1	473.63	484.00	-41.7	40,705	-0.10%	大賣/
2020/11/13	8.1	459.89	25	460.10	462.00	-16.9	39,864	-0.04%
2020/11/12	25.1	461.37	33.4	462.54	458.00	-8.4	40,040	-0.02%
2020/11/11	25.2	451.20	36	454.63	457.00	-10.8	39,939	-0.03%
2020/11/10	50.6	452.19	58	451.59	451.00	-7.4	39,717	-0.02%
2020/11/09	10.3	455.95	45.6	457.58	458.50	-35.3	39,875	-0.09%
2020/11/06	8.1	452.55	24	453.85	452.50	-15.9	40,088	-0.04%
2020/11/05	17.3	447.92	58	447.37	451.00	-40.7	40,159	-0.10%
2020/11/04	17.3	445.21	31.1	448.38	450.00	-13.8	40,178	-0.03%
2020/11/03	35.1	441.10	9	440.56	441.00	26.1	40,162	0.06%
2020/11/02	44.5	431.56	18.1	432.63	435.50	26.4	40,339	0.07%
2020/10/30	35	435.04	17	434.82	432.00	18	40,567	0.04%
2020/10/29	31.3	436.82	6	437.42	437.00	25.3	40,460	0.06%
2020/10/28	40.4	445.17	7	444.29	444.00	33.4	41,043	0.08%
2020/10/27	20.5	446.80	27	447.50	447.00	-6.5	41,462	-0.02%
2020/10/26	5.2	452.02	0	0.00	450.00	5.2	42,280	0.01%
2020/10/23	14	454.79	16	452.94	452.00	-2	43,453	0.00%
2020/10/22	19	451.11	10	453.75	455.00	9	45,906	0.02%
2020/10/21	0.4	454.00	12	455.04	453.00	-11.6	47,165	-0.02%
2020/10/20	12.2	455.52	1.7	454.00	451.00	10.4	48,141	0.02%
2020/10/19	7	453.02	58	454.88	457.50	-51	48,474	-0.11%
2020/10/16	36.8	450.73	74	454.28	449.00	-37.2	48,628	-0.08%
2020/10/15	56.5	452.66	25	454.48	453.00	31.5	48,917	0.06%
2020/10/14	14	458.54	0	0.00	459.00	14	48,833	0.03%
2020/10/13	14	459.90	38	462.21	462.00	-24	49,248	-0.05%
2020/10/12	14.2	459.54	60.5	459.33	460.00	-46.4	49,622	-0.09%
2020/10/08	21.1	450.77	80.4	450.78	453.00	-59.3	49,767	-0.12%
2020/10/07	21	438.34	29	441.60	443.00	-8	49,781	-0.02%
2020/10/06	31.1	439.86	31.1	439.68	439.50	0	49,865	0.00%
2020/10/05	1	433.51	13	433.08	432.50	-12	50,282	-0.02%
2020/09/30	6	432.75	8	431.69	433.00	-2	50,324	0.00%
2020/09/29	10	429.35	7	431.43	431.00	3	50,380	0.01%
2020/09/28	11.1	428.02	9	429.11	431.50	2.1	50,826	0.00%
2020/09/25	13	424.70	3	423.83	424.00	10	51,210	0.02%
2020/09/24	88.1	425.18	10	425.45	423.00	78.1	51,452	0.15%
2020/09/23	52	434.44	2	434.00	433.50	50	50,700	0.10%
2020/09/22	23.1	439.19	32	436.75	437.00	-8.9	50,432	-0.02%
2020/09/21	39.3	444.15	15	448.07	440.00	24.3	50,647	0.05%
2020/09/18	30.6	445.42	1	448.50	444.00	29.6	50,933	0.06%
2020/09/17	53	450.75	20	449.08	448.50	33	50,962	0.06%
2020/09/16	30.1	457.82	69	458.95	458.00	-38.9	50,951	-0.08%
2020/09/15	25.1	440.85	36	443.88	445.00	-10.9	50,504	-0.02%
2020/09/14	11.1	437.44	24.1	439.82	441.00	-13	50,656	-0.03%
2020/09/11	13	434.16	9	435.00	436.50	4	50,490	0.01%
2020/09/10	16	431.51	25.1	433.31	435.00	-9	50,494	-0.02%
2020/09/09	17	425.42	2	423.50	427.00	15	50,519	0.03%
2020/09/08	5	430.71	7	431.50	431.00	-2	50,694	0.00%
2020/09/07	16.6	430.40	15	428.00	426.00	1.6	51,064	0.00%
2020/09/04	29.2	429.44	1	429.50	429.00	28.2	51,367	0.05%
2020/09/03	9.1	435.01	11	438.91	436.00	-1.9	51,266	0.00%
2020/09/02	25.1	436.37	15	433.60	433.00	10.1	51,290	0.02%
2020/09/01	4	431.77	4	430.63	435.00	0	51,547	0.00%
2020/08/31	39	433.18	26	429.58	426.50	13	51,639	0.03%
2020/08/28	64.1	437.46	13	435.12	435.00	51.1	51,059	0.10%
2020/08/27	58	448.09	8	448.38	444.00	50	51,199	0.10%
2020/08/26	26	436.81	35.1	438.62	442.00	-9	50,729	-0.02%
2020/08/25	26.1	433.89	55	435.02	434.50	-28.9	50,673	-0.06%
2020/08/24	59	429.25	52	431.02	428.00	7	51,403	0.01%
2020/08/21	15	422.77	23.2	424.60	424.50	-8.2	51,070	-0.02%
2020/08/20	352.3	415.50	25.3	417.11	415.00	327	50,767	0.64%	大買/鉅額交易
2020/08/19	22	432.16	16	430.75	427.50	6	50,082	0.01%
2020/08/18	55	438.11	30	435.40	433.00	25	50,005	0.05%
2020/08/17	28.1	430.60	35.6	432.45	435.00	-7.5	49,980	-0.01%
2020/08/14	20	425.33	21	426.71	427.00	-1	49,928	0.00%
2020/08/13	8.1	426.21	21.1	427.81	429.00	-13	50,082	-0.03%
2020/08/12	44.1	421.42	33.1	420.50	419.00	11.1	50,197	0.02%
2020/08/11	37.1	431.96	20	432.00	429.00	17.1	50,744	0.03%
2020/08/10	12	432.51	15	433.83	435.50	-3	50,878	-0.01%
2020/08/07	9.2	431.09	7.1	431.45	433.00	2.2	50,848	0.00%
2020/08/06	11.1	433.79	18.2	435.64	435.00	-7.1	50,674	-0.01%
2020/08/05	6	429.00	19	430.89	429.00	-13	50,858	-0.03%
2020/08/04	6	420.50	23.1	422.97	425.50	-17.1	50,551	-0.03%
2020/08/03	52	418.91	23	416.83	416.00	29	50,403	0.06%
2020/07/31	31.1	426.85	21.4	429.17	425.50	9.7	49,593	0.02%
2020/07/30	25.1	433.54	28	434.89	434.00	-2.9	49,333	-0.01%
2020/07/29	43.2	425.64	18.3	425.84	422.00	25	48,572	0.05%
2020/07/28	102	449.16	37.3	444.86	435.00	64.8	48,340	0.13%	大買/
2020/07/27	12	420.25	523.8	423.82	424.50	-511.8	46,492	-1.10%	大賣/鉅額交易
2020/07/24	23	387.39	41	389.07	386.00	-18	45,576	-0.04%
2020/07/23	25	380.70	7	381.71	381.50	18	44,756	0.04%
2020/07/22	35	382.70	21	383.29	384.00	14	44,645	0.03%
2020/07/21	9	381.28	16.3	378.54	383.00	-7.3	44,350	-0.02%
2020/07/20	13	366.27	22.3	365.81	366.00	-9.3	43,940	-0.02%
2020/07/17	20.1	365.78	39	365.18	367.00	-19	43,931	-0.04%
2020/07/16	25	357.04	1	354.50	357.50	24	43,861	0.05%
2020/07/15	27	367.26	7	365.71	363.00	20	43,415	0.05%
2020/07/14	16	359.22	23	358.61	363.50	-7	44,130	-0.02%
2020/07/13	6.3	351.79	6.1	352.94	354.50	0.2	43,900	0.00%
2020/07/10	10.1	348.90	57	349.88	348.50	-46.9	44,021	-0.11%
2020/07/09	8	344.81	23	344.89	345.00	-15	43,822	-0.03%
2020/07/08	5.1	341.00	5	341.00	341.00	0.1	43,601	0.00%
2020/07/07	15.3	340.63	16.3	342.52	338.50	-1	43,544	0.00%
2020/07/06	4.1	333.87	63	335.44	338.00	-58.9	43,022	-0.14%
2020/07/03	0.2	329.00	33.1	328.64	329.50	-32.8	42,699	-0.08%
2020/07/02	1.1	320.10	38	320.57	322.00	-36.9	42,624	-0.09%
2020/07/01	0	318.00	17.3	317.48	317.50	-17.3	42,988	-0.04%
2020/06/30	6.3	311.94	2.3	313.57	313.00	4	43,237	0.01%
2020/06/29	46.1	312.66	4.1	312.03	312.00	42	43,234	0.10%
2020/06/24	12	316.92	11	318.86	317.50	1	43,110	0.00%
2020/06/23	13	314.16	4	315.00	315.00	9	43,353	0.02%
2020/06/22	26	314.19	12	315.75	312.00	14	43,544	0.03%
2020/06/19	12.2	312.91	4	314.50	314.50	8.2	44,245	0.02%
2020/06/18	1	313.03	9	314.28	314.50	-8	44,808	-0.02%
2020/06/17	15	314.50	7	316.64	315.00	8	45,596	0.02%
2020/06/16	0	316.00	5	315.80	315.00	-5	47,647	-0.01%
2020/06/15	32.1	313.07	5	310.90	309.50	27.1	49,714	0.05%
2020/06/12	15	315.00	31	314.16	316.00	-16	50,819	-0.03%
2020/06/11	17.1	322.70	13	323.54	320.50	4.1	52,072	0.01%
2020/06/10	9	321.61	46	321.49	322.50	-37	52,966	-0.07%
2020/06/09	45	316.26	14.3	316.69	319.00	30.7	54,797	0.06%
2020/06/08	10.3	316.50	36	316.46	318.00	-25.7	56,080	-0.05%
2020/06/05	6.1	309.55	11.3	309.29	311.50	-5.2	56,277	-0.01%
2020/06/04	4.1	305.28	19	305.11	306.00	-14.9	56,760	-0.03%
2020/06/03	8	299.69	36	300.68	301.00	-28	57,448	-0.05%
2020/06/02	2	296.25	19	296.92	296.50	-17	57,219	-0.03%
2020/06/01	1.3	296.39	6.5	296.00	295.50	-5.2	57,437	-0.01%
2020/05/29	13.3	291.21	2.3	290.71	292.00	11	57,556	0.02%
2020/05/28	11	294.41	2	297.75	294.00	9	57,055	0.02%
2020/05/27	2	296.01	13	296.73	296.50	-11	57,910	-0.02%
2020/05/26	0	296.00	17.1	296.06	295.50	-17.1	58,540	-0.03%
2020/05/25	22	289.50	3	293.00	292.00	19	58,984	0.03%
2020/05/22	23.1	291.59	0	0.00	292.00	23.1	59,140	0.04%
2020/05/21	1	297.50	54	297.33	297.50	-53	59,165	-0.09%
2020/05/20	5	292.32	5	293.00	294.00	0	59,029	0.00%
2020/05/19	10.6	292.53	2	293.25	291.50	8.6	58,934	0.01%
2020/05/18	47.5	291.21	4	291.50	290.00	43.5	58,727	0.07%
2020/05/15	2.1	296.36	15	297.33	298.00	-12.9	58,342	-0.02%
2020/05/14	31.2	293.33	0	0.00	293.00	31.2	57,899	0.05%
2020/05/13	17	294.42	2	295.25	297.00	15	57,612	0.03%
2020/05/12	78.2	296.25	1	295.50	295.00	77.2	57,555	0.13%
2020/05/11	5.1	299.86	40	300.68	301.00	-34.9	57,315	-0.06%
2020/05/08	38.1	297.45	17	299.68	297.50	21.1	57,295	0.04%
2020/05/07	2.2	297.19	12	297.29	297.50	-9.8	57,269	-0.02%
2020/05/06	5.1	293.94	5	295.30	296.00	0.1	57,288	0.00%
2020/05/05	8.1	296.63	4	295.88	295.50	4.1	57,205	0.01%
2020/05/04	70.3	295.10	5.2	295.12	295.00	65.1	57,424	0.11%
2020/04/30	19	302.84	42.1	303.81	304.50	-23.1	57,096	-0.04%
2020/04/29	4	299.25	36	299.75	299.00	-32	57,168	-0.06%
2020/04/28	9.1	295.80	2	296.50	296.50	7.1	57,474	0.01%
2020/04/27	42	297.63	39	298.04	298.00	3.1	58,939	0.01%
2020/04/24	18.3	295.14	2	295.75	294.00	16.3	58,841	0.03%
2020/04/23	11.1	295.96	23	295.57	295.50	-11.9	59,274	-0.02%
2020/04/22	19	291.92	8	293.75	294.00	11	59,536	0.02%
2020/04/21	66.5	297.67	9	296.89	295.00	57.5	59,623	0.10%
2020/04/20	25.3	303.99	15	307.73	304.00	10.3	59,103	0.02%
2020/04/17	10.3	304.27	114.5	304.85	306.50	-104.2	58,925	-0.18%	大賣/鉅額交易
2020/04/16	19	285.53	1	285.00	286.50	18	57,438	0.03%
2020/04/15	7	286.79	29	287.14	287.50	-22	57,166	-0.04%
2020/04/14	10	282.35	13	282.81	285.00	-3	56,872	-0.01%
2020/04/13	20.1	279.43	10	279.00	278.50	10.1	56,906	0.02%
2020/04/10	27	279.98	4	279.50	279.50	23	57,291	0.04%
2020/04/09	24	285.52	54	286.20	283.00	-30	57,534	-0.05%
2020/04/08	19.1	283.61	38	284.96	285.00	-18.9	57,603	-0.03%
2020/04/07	11	282.18	49	283.23	283.00	-38	57,355	-0.07%
2020/04/06	26	272.69	24	274.54	275.50	2	56,901	0.00%
2020/04/01	19	273.84	31	273.77	271.50	-12	56,240	-0.02%
2020/03/31	27	271.91	28	271.70	274.00	-1	55,690	0.00%
2020/03/30	77	265.38	16	266.47	267.50	61	55,081	0.11%
2020/03/27	91.1	281.31	50	275.29	273.00	41.1	54,487	0.08%
2020/03/26	37	277.85	44.2	279.22	280.00	-7.2	53,785	-0.01%
2020/03/25	77	278.12	88	277.49	277.00	-11	54,341	-0.02%
2020/03/24	72.1	269.27	91.1	270.13	267.50	-19	53,932	-0.04%
2020/03/23	50.4	257.91	43	259.40	255.00	7.4	53,228	0.01%
2020/03/20	79.7	264.02	132	265.42	270.00	-52.3	52,635	-0.10%	大賣/
2020/03/19	166.3	246.27	107.2	245.97	248.00	59.1	50,567	0.12%	大買/大賣/
2020/03/18	97.2	267.49	84	264.51	260.00	13.2	48,859	0.03%
2020/03/17	74.1	269.34	82.1	269.36	268.00	-7.9	47,783	-0.02%
2020/03/16	128	284.69	51.2	280.73	276.50	76.8	46,285	0.17%	大買/
2020/03/13	135	277.98	138.6	280.94	290.00	-3.7	44,900	-0.01%	大買/大賣/
2020/03/12	64.1	293.86	74	293.29	294.00	-9.9	42,791	-0.02%
2020/03/11	71.4	307.88	38	304.28	302.00	33.4	41,198	0.08%
2020/03/10	55.2	302.06	49	304.58	307.00	6.2	40,739	0.02%
2020/03/09	63.1	307.66	40	306.84	305.50	23.1	39,966	0.06%
2020/03/06	38.1	317.76	28	315.20	315.00	10.1	38,915	0.03%
2020/03/05	30	324.48	14	323.07	323.00	16	38,459	0.04%
2020/03/04	12	318.88	27	320.19	320.50	-15	38,344	-0.04%
2020/03/03	42	317.55	40	318.31	317.50	2	37,946	0.01%
2020/03/02	46	309.63	26	312.33	311.00	20	37,427	0.05%
2020/02/27	11.2	317.82	12	316.00	316.00	-0.8	37,785	0.00%
2020/02/26	31	317.73	12	319.67	318.50	19	37,092	0.05%
2020/02/25	36	319.09	19.1	320.88	322.00	16.9	36,497	0.05%
2020/02/24	30.2	320.41	5.2	320.53	320.00	25	36,363	0.07%
2020/02/21	12.1	325.05	10	325.05	325.00	2.1	36,043	0.01%
2020/02/20	22	326.41	28	326.07	325.50	-6	36,190	-0.02%
2020/02/19	37	324.35	39	325.83	326.50	-2	36,052	-0.01%
2020/02/18	63	324.77	10	325.80	322.00	53	35,887	0.15%
2020/02/17	14	331.61	9	331.56	331.50	5	35,121	0.01%
2020/02/14	19	335.89	25	335.50	335.00	-6	35,159	-0.02%
2020/02/13	22	336.82	17	336.24	335.00	5	35,169	0.01%
2020/02/12	19.1	333.59	83	335.02	335.00	-63.9	35,375	-0.18%
2020/02/11	1.1	330.59	14	331.50	331.50	-12.9	35,176	-0.04%
2020/02/10	13	322.67	31	325.23	327.50	-18	35,189	-0.05%
2020/02/07	25	328.66	11	329.05	328.00	14	35,047	0.04%
2020/02/06	10	329.60	17	330.53	332.50	-7	35,103	-0.02%
2020/02/05	15.2	326.92	39	327.47	327.50	-23.8	35,363	-0.07%
2020/02/04	50	323.21	54	323.37	325.00	-4	35,255	-0.01%
2020/02/03	46.6	314.45	22	314.61	315.00	24.6	35,073	0.07%
2020/01/31	46.1	321.88	30	321.77	320.00	16.1	34,623	0.05%
2020/01/30	87	322.44	48	322.47	316.50	39	34,194	0.11%
2020/01/20	11	333.55	8	334.44	333.00	3	32,441	0.01%
2020/01/17	37	334.15	5	333.00	333.00	32	32,276	0.10%
2020/01/16	72.5	333.33	24	334.17	334.50	48.5	31,895	0.15%
2020/01/15	45	340.91	19	340.11	340.00	26	31,453	0.08%
2020/01/14	19	345.61	68	345.43	346.00	-49	31,096	-0.16%
2020/01/13	25	340.02	19	341.16	341.50	6	31,170	0.02%
2020/01/10	19.1	339.71	12	339.13	339.50	7.1	31,411	0.02%
2020/01/09	12.1	335.51	16.1	336.63	337.50	-4	31,631	-0.01%
2020/01/08	6	328.67	7	330.50	329.50	-1	31,778	0.00%
2020/01/07	56	329.00	11	331.41	329.50	45	31,785	0.14%
2020/01/06	52	333.52	12.1	332.30	332.00	40	31,715	0.13%
2020/01/03	26	341.83	39	341.94	339.50	-13	31,540	-0.04%
2020/01/02	25	335.44	38.2	336.89	339.00	-13.2	31,430	-0.04%
2019/12/31	16.4	331.35	4	331.75	331.00	12.4	31,193	0.04%
2019/12/30	17	336.27	3	338.33	334.50	14	31,399	0.04%
2019/12/27	0	338.50	15	337.43	338.00	-15	31,572	-0.05%
2019/12/26	10.2	332.96	8	333.00	333.00	2.2	31,782	0.01%
2019/12/25	10	332.45	8	334.50	333.00	2	32,786	0.01%
2019/12/24	10.1	333.84	10.1	332.11	332.00	0	33,269	0.00%
2019/12/23	31.2	331.04	20	332.55	334.00	11.2	33,544	0.03%
2019/12/20	25	330.96	11	330.18	329.00	14	33,452	0.04%
2019/12/19	43.1	338.11	12	335.00	335.00	31.1	32,420	0.10%
2019/12/18	24	343.01	16.1	344.02	344.50	7.9	31,724	0.02%
2019/12/17	21	337.08	29	340.64	345.00	-8	31,795	-0.03%
2019/12/16	21	336.67	17	337.21	336.00	4	31,536	0.01%
2019/12/13	20	340.93	22.2	339.63	339.00	-2.2	31,772	-0.01%
2019/12/12	19	331.50	22	329.93	331.50	-3	31,264	-0.01%
2019/12/11	33	315.77	27	316.13	319.00	6	30,929	0.02%
2019/12/10	10	313.55	0	0.00	313.50	10	30,843	0.03%
2019/12/09	15	314.93	18	315.36	316.00	-3	31,103	-0.01%
2019/12/06	6	312.33	1.1	314.90	313.00	5	31,204	0.02%
2019/12/05	23.1	310.89	38	311.14	312.00	-14.9	31,196	-0.05%
2019/12/04	10	305.25	1	306.00	306.00	9	31,045	0.03%
2019/12/03	9	305.56	2	307.00	307.00	7	31,433	0.02%
2019/12/02	11	307.09	29	307.78	307.50	-18	31,397	-0.06%
2019/11/29	30.3	306.49	5	306.50	305.00	25.3	31,426	0.08%
2019/11/28	6	309.33	8	311.13	309.50	-2	31,154	-0.01%
2019/11/27	0.1	311.00	5	309.90	311.00	-4.9	31,422	-0.02%
2019/11/26	19.1	309.03	18.5	308.65	307.00	0.6	31,441	0.00%
2019/11/25	11	309.55	11	307.82	307.00	0	30,007	0.00%
2019/11/22	4.1	308.78	2	309.00	309.00	2.1	30,519	0.01%
2019/11/21	234.5	309.29	2	311.00	311.00	232.5	30,634	0.76%	大買/鉅額交易
2019/11/20	14.1	313.22	6.1	313.01	313.50	7.9	30,402	0.03%
2019/11/19	69	313.48	7	312.86	315.00	62	30,394	0.20%
2019/11/18	0	311.00	6.5	309.40	311.00	-6.5	30,206	-0.02%
2019/11/15	0.2	307.00	6	307.17	307.00	-5.8	30,227	-0.02%
2019/11/14	0	304.00	0	0.00	303.50	0	30,148	0.00%
2019/11/12	1	304.01	2.1	304.31	305.00	-1.1	30,466	0.00%
2019/11/11	4	303.73	0	0.00	301.00	4	30,761	0.01%
2019/11/08	119	307.06	14	305.93	305.50	105	30,561	0.34%	大買/鉅額交易
2019/11/07	58	307.75	13	308.65	309.00	45	30,497	0.15%
2019/11/06	12	309.00	13.1	310.70	311.00	-1.1	30,521	0.00%
2019/11/05	73.6	308.11	18	309.83	310.50	55.6	30,643	0.18%
2019/11/04	9.1	303.47	20.2	303.75	307.00	-11.1	31,085	-0.04%
2019/11/01	20	298.13	10	299.00	299.00	10	31,197	0.03%
2019/10/31	14	299.82	12.5	301.14	298.50	1.5	31,595	0.00%
2019/10/30	3	298.33	7	296.79	299.50	-4	31,413	-0.01%
2019/10/29	0	298.50	3	297.17	298.50	-3	31,401	-0.01%
2019/10/28	6	294.34	5	295.00	294.50	1	31,168	0.00%
2019/10/25	12	293.13	5	294.00	293.50	7	31,126	0.02%
2019/10/24	7	291.86	2	294.50	293.00	5	31,088	0.02%
2019/10/23	5	292.00	1	291.00	293.00	4	31,111	0.01%
2019/10/22	0.1	294.00	17.1	293.44	294.00	-17	31,029	-0.05%
2019/10/21	21	289.91	12	289.83	290.00	9	31,083	0.03%
2019/10/18	26.5	293.15	32	293.08	293.00	-5.5	31,031	-0.02%
2019/10/17	22	294.00	1.1	294.52	293.50	20.9	31,275	0.07%
2019/10/16	13.1	296.12	12.1	296.09	296.50	1	30,951	0.00%
2019/10/15	10.1	294.54	21	293.43	293.50	-10.9	30,706	-0.04%
2019/10/14	19	290.26	11	290.73	290.00	8	30,429	0.03%
2019/10/09	15	283.00	2	285.50	282.00	13	30,147	0.04%
2019/10/08	2.1	284.79	29	284.31	286.50	-26.9	29,959	-0.09%
2019/10/07	2.1	278.99	4	279.00	278.00	-1.9	29,891	-0.01%
2019/10/04	19	277.34	14	278.61	276.50	5	29,996	0.02%
2019/10/03	26	274.58	2	276.00	276.50	24	29,684	0.08%
2019/10/02	22	280.25	15	279.83	279.50	7	29,616	0.02%
2019/10/01	2	275.54	4	279.25	280.00	-2	29,510	-0.01%
2019/09/27	4	271.38	14	271.75	272.00	-10	28,606	-0.03%
2019/09/26	5	266.90	5	268.70	268.00	0	28,410	0.00%
2019/09/25	4	262.76	2.1	264.04	266.00	2	28,314	0.01%
2019/09/24	1	265.50	21	264.02	265.00	-20	29,068	-0.07%
2019/09/23	13.1	263.69	8	264.00	264.00	5.1	29,096	0.02%
2019/09/20	0	264.50	7.4	264.91	264.00	-7.4	29,578	-0.02%
2019/09/19	24	266.04	16.5	266.45	265.00	7.5	29,307	0.03%
2019/09/18	18	267.67	33.5	267.64	267.00	-15.5	29,362	-0.05%
2019/09/17	15	265.53	5	266.00	265.00	10	29,290	0.03%
2019/09/16	10	263.50	21	264.60	265.50	-11	29,849	-0.04%
2019/09/12	10	263.10	25	262.40	262.50	-15	29,936	-0.05%
2019/09/11	30	262.88	16	263.00	263.00	14	30,339	0.05%
2019/09/10	13	262.92	11	261.59	261.50	2	30,212	0.01%
2019/09/09	19	264.24	23	265.22	265.00	-4	30,573	-0.01%
2019/09/06	9	263.89	13	264.54	263.50	-4	30,818	-0.01%
2019/09/05	10.1	261.80	85	262.13	263.00	-74.9	30,945	-0.24%
2019/09/04	3.6	255.67	2	257.25	257.50	1.5	30,627	0.00%
2019/09/03	20	255.40	0	0.00	254.00	20	30,784	0.06%
2019/09/02	14.2	257.47	14	257.29	257.50	0.2	30,944	0.00%
2019/08/30	0	0.00	12	257.17	259.00	-12	31,277	-0.04%
2019/08/29	10	252.60	12	253.67	254.00	-2	31,177	-0.01%
2019/08/28	3	252.00	13	251.58	252.00	-10	31,257	-0.03%
2019/08/27	24	249.36	12	250.17	250.00	12	31,523	0.04%
2019/08/26	39.3	249.05	11	250.32	248.50	28.3	31,453	0.09%
2019/08/23	12	253.75	8	254.00	254.00	4	31,400	0.01%
2019/08/22	11	256.95	2	257.50	254.00	9	31,606	0.03%
2019/08/21	25	254.30	9	254.50	254.50	16	32,828	0.05%
2019/08/20	6.1	254.01	11	253.82	254.50	-4.9	33,082	-0.01%
2019/08/19	0	252.50	2	252.00	252.00	-2	33,349	-0.01%
2019/08/16	12	248.71	22	250.23	250.00	-10	33,926	-0.03%
2019/08/15	19	247.24	16	248.25	248.00	3	34,080	0.01%
2019/08/14	19.5	251.45	28	252.41	249.50	-8.5	34,953	-0.02%
2019/08/13	17	248.68	8	246.50	246.50	9	35,018	0.03%
2019/08/12	24.1	252.21	21	251.40	251.00	3.1	35,277	0.01%
2019/08/08	26	251.54	29	251.40	253.50	-3	35,408	-0.01%
2019/08/07	24	247.98	12	248.75	248.00	12	35,527	0.03%
2019/08/06	11	244.00	10	248.60	248.50	1	35,787	0.00%
2019/08/05	15.2	247.18	2	251.00	246.50	13.2	35,281	0.04%
2019/08/02	13.1	251.74	13	252.73	251.50	0.1	34,733	0.00%
2019/08/01	7	256.21	15	256.00	256.50	-8	34,392	-0.02%
2019/07/31	12.1	259.13	11	259.36	259.50	1.1	34,318	0.00%
2019/07/30	10	261.25	0	0.00	260.00	10	34,219	0.03%
2019/07/29	13	260.19	0.4	261.00	261.00	12.6	34,388	0.04%
2019/07/26	26	261.25	16	261.75	261.00	10	34,594	0.03%
2019/07/25	15	263.47	14	264.68	265.00	1	34,705	0.00%
2019/07/24	13	264.23	2	264.50	265.00	11	34,761	0.03%
2019/07/23	6	263.83	32	264.42	264.00	-26	34,884	-0.07%
2019/07/22	10.1	262.16	100	263.04	264.00	-89.9	35,188	-0.26%
2019/07/19	11	260.05	105	259.13	259.00	-94	35,203	-0.27%	大賣/
2019/07/18	18.1	252.81	18	253.78	254.00	0.1	34,649	0.00%
2019/07/17	13	253.42	5	252.00	252.00	8	34,724	0.02%
2019/07/16	8	254.01	9	255.56	256.00	-1	34,713	0.00%
2019/07/15	20	251.93	186.1	251.41	254.50	-166.1	35,101	-0.47%	大賣/鉅額交易
2019/07/12	26	250.42	14	251.64	250.50	12	35,239	0.03%
2019/07/11	17	248.79	40	249.40	250.00	-23	35,478	-0.06%
2019/07/10	41	244.73	45	245.18	247.00	-4	35,287	-0.01%
2019/07/09	31.1	241.55	27	242.54	242.00	4.1	35,176	0.01%
2019/07/08	29	241.43	4	243.75	242.50	25	35,128	0.07%
2019/07/05	12.1	241.97	1	242.50	243.00	11.1	35,080	0.03%
2019/07/04	7	244.07	10	244.50	244.00	-3	35,130	-0.01%
2019/07/03	5.1	243.20	7	242.86	242.50	-1.9	35,211	-0.01%
2019/07/02	1	248.00	21	249.29	249.00	-20	35,473	-0.06%
2019/07/01	44.1	245.67	53	247.96	248.50	-8.9	35,486	-0.03%
2019/06/28	1	238.50	8	239.00	239.00	-7	34,784	-0.02%
2019/06/27	4.1	239.66	19	238.71	240.50	-14.9	34,940	-0.04%
2019/06/26	37	235.05	16	235.50	234.50	21	34,710	0.06%
2019/06/25	5	238.61	3	239.00	238.50	2	34,483	0.01%
2019/06/24	35.1	240.89	0.5	242.50	241.00	34.6	34,384	0.10%
2019/06/21	44	247.55	62.1	247.70	248.50	-18.1	33,994	-0.05%
2019/06/20	67.1	244.07	45.1	244.28	245.00	21.9	33,296	0.07%
2019/06/19	29	241.43	45	242.59	244.00	-16	33,047	-0.05%
2019/06/18	2	234.00	1	235.00	235.50	1	32,647	0.00%
2019/06/17	24.1	232.36	15	233.53	233.00	9.1	32,554	0.03%
2019/06/14	25	237.52	10	236.05	236.00	15	31,946	0.05%
2019/06/13	37.6	241.93	9	240.00	240.00	28.6	31,861	0.09%
2019/06/12	26	244.90	27.3	245.40	246.00	-1.3	31,873	0.00%
2019/06/11	36	242.21	40	242.99	244.50	-4	31,664	-0.01%
2019/06/10	36.1	236.78	62	237.96	240.00	-25.9	31,473	-0.08%
2019/06/06	7.1	231.02	3	231.67	232.00	4.1	31,277	0.01%
2019/06/05	22	235.61	21	236.60	235.00	1	31,087	0.00%
2019/06/04	31	235.48	3	233.00	233.00	28	30,971	0.09%
2019/06/03	17	235.79	23	237.13	238.00	-6	30,849	-0.02%
2019/05/31	7	235.43	26	236.06	235.50	-19	30,672	-0.06%
2019/05/30	9.1	230.62	0	0.00	231.00	9.1	30,282	0.03%
2019/05/29	1	229.00	1	227.50	229.50	0	30,468	0.00%
2019/05/28	9	230.50	1	231.50	230.50	8	30,613	0.03%
2019/05/27	34.1	232.82	5	232.70	231.00	29.1	29,435	0.10%
2019/05/24	10.1	231.02	4	232.63	233.00	6.1	29,245	0.02%
2019/05/23	28.1	231.46	20	230.15	230.00	8.1	29,012	0.03%
2019/05/22	32.1	238.85	36.1	239.58	238.00	-4	28,597	-0.01%
2019/05/21	42.1	234.04	13	235.46	234.00	29.1	28,528	0.10%
2019/05/20	20	240.63	6	239.08	238.00	14	27,471	0.05%
2019/05/17	113	242.56	1	243.00	241.50	112	27,101	0.41%	大買/鉅額交易
2019/05/16	34	247.35	16	248.00	247.00	18	26,831	0.07%
2019/05/15	21	250.17	9.1	251.06	249.00	11.9	26,730	0.04%
2019/05/14	23	249.28	9	250.94	248.50	14	26,593	0.05%
2019/05/13	12	253.08	10	250.50	250.50	2	26,332	0.01%
2019/05/10	14.1	257.00	2	256.75	256.00	12.1	27,166	0.04%
2019/05/09	21.1	258.07	16	256.50	256.50	5.1	27,602	0.02%
2019/05/08	17	260.29	16	260.75	260.00	1	27,727	0.00%
2019/05/07	26.2	261.05	34	261.88	262.50	-7.8	27,735	-0.03%
2019/05/06	24.1	259.54	10	259.10	259.00	14.1	28,085	0.05%
2019/05/03	16	262.75	32	264.00	265.00	-16	27,979	-0.06%
2019/05/02	12	261.08	12.2	261.63	259.00	-0.2	27,760	0.00%
2019/04/30	22	258.93	17	259.24	259.00	5	27,790	0.02%
2019/04/29	9	260.50	9	259.56	259.50	0	27,717	0.00%
2019/04/26	27.1	260.91	27	259.72	260.00	0	28,026	0.00%
2019/04/25	18	267.53	22	267.86	267.50	-4	27,587	-0.01%
2019/04/24	18	268.39	17	269.38	269.00	1	27,530	0.00%
2019/04/23	18	266.81	17	267.68	268.00	1	27,738	0.00%
2019/04/22	8.1	265.99	9	266.83	266.00	-0.9	27,610	0.00%
2019/04/19	22	267.41	14.1	267.47	264.50	7.9	27,662	0.03%
2019/04/18	10	264.95	13.2	264.25	264.50	-3.2	27,265	-0.01%
2019/04/17	28	261.37	369	261.48	261.50	-341	27,403	-1.24%	大賣/鉅額交易
2019/04/16	9.1	255.94	10	257.00	257.00	-0.9	27,151	0.00%
2019/04/15	9	255.06	11.2	255.13	255.50	-2.2	27,414	-0.01%
2019/04/12	17	251.53	16	252.25	252.00	1	28,226	0.00%
2019/04/11	10	252.80	9	252.06	252.00	1	28,568	0.00%
2019/04/10	33.1	252.88	33	254.09	254.00	0.1	28,702	0.00%
2019/04/09	29	252.66	16.1	253.74	254.00	12.9	28,762	0.04%
2019/04/08	10.1	251.01	76	251.47	253.00	-65.9	28,748	-0.23%
2019/04/03	12	247.04	9	248.50	246.50	3	28,270	0.01%
2019/04/02	9	248.11	10	249.50	246.00	-1	28,177	0.00%
2019/04/01	21	247.88	9	250.89	245.50	12	28,159	0.04%
2019/03/29	8	243.01	8	244.50	245.50	0	27,657	0.00%
2019/03/28	9	240.94	0	0.00	242.00	9	27,912	0.03%
2019/03/27	8	242.00	8	241.50	241.50	0	28,265	0.00%
2019/03/26	1	242.00	1	242.00	244.00	0	28,279	0.00%
2019/03/25	13	241.77	12	241.50	241.50	1	28,450	0.00%
2019/03/22	11	248.27	9	248.06	248.50	2	28,447	0.01%
2019/03/21	24	243.00	33.1	243.76	245.50	-9.1	28,709	-0.03%
2019/03/20	16.1	240.25	26	241.52	242.00	-9.9	28,808	-0.03%
2019/03/19	12	239.00	8	240.50	240.50	4	28,867	0.01%
2019/03/18	18	239.97	8	241.00	241.00	10	29,082	0.03%
2019/03/15	16	236.75	39.5	237.75	239.00	-23.5	28,958	-0.08%
2019/03/14	19	236.95	8.9	238.60	234.50	10.1	28,816	0.04%
2019/03/13	26	234.87	24	236.17	237.00	2	29,199	0.01%
2019/03/12	24	235.00	30	235.22	235.50	-6	29,571	-0.02%
2019/03/11	18.1	228.57	16	230.00	230.50	2.1	29,841	0.01%
2019/03/08	11	230.73	8	230.00	230.00	3	30,210	0.01%
2019/03/07	9	234.00	8	234.00	234.00	1	30,772	0.00%
2019/03/06	8.1	233.51	8	235.00	234.00	0.1	31,226	0.00%
2019/03/05	8	233.50	10	233.00	233.00	-2	31,294	-0.01%
2019/03/04	12.1	237.62	9	235.89	235.50	3.1	31,360	0.01%
2019/02/27	16	238.50	8	239.00	239.00	8	31,209	0.03%
2019/02/26	9	238.11	27	238.33	239.50	-18	30,872	-0.06%
2019/02/25	20	237.45	8	238.00	238.00	12	30,829	0.04%
2019/02/22	13	235.16	17	236.44	236.50	-4	31,016	-0.01%
2019/02/21	16	235.25	9	236.50	236.50	7	31,342	0.02%
2019/02/20	18.6	232.33	24	233.00	234.50	-5.4	31,595	-0.02%
2019/02/19	10	229.85	8	229.00	229.00	2	31,867	0.01%
2019/02/18	16.1	229.25	22	229.55	230.00	-5.9	31,959	-0.02%
2019/02/15	8	228.00	9	227.06	227.00	-1	32,010	0.00%
2019/02/14	8	229.50	8	227.00	227.00	0	32,239	0.00%
2019/02/13	16	230.25	32	230.09	229.00	-16	32,233	-0.05%
2019/02/12	8	229.00	11	229.86	230.00	-3	32,143	-0.01%
2019/02/11	19.1	228.02	31.2	227.87	228.00	-12.1	32,066	-0.04%
2019/01/30	29	220.90	28	221.00	221.00	1	31,335	0.00%
2019/01/29	22	222.93	8	222.50	222.50	14	31,098	0.05%
2019/01/28	17	228.50	27.3	228.90	229.00	-10.3	30,837	-0.03%
2019/01/25	40	226.06	36	226.68	226.00	4	30,916	0.01%
2019/01/24	9	221.61	8	222.50	222.50	1	30,838	0.00%
2019/01/23	10	221.20	8	220.50	220.50	2	31,354	0.01%
2019/01/22	16	220.75	16	222.25	223.00	0	31,557	0.00%
2019/01/21	24	221.50	33	221.74	221.00	-9	31,383	-0.03%
2019/01/18	30	218.67	20	218.90	218.50	10	31,533	0.03%
2019/01/17	18	218.72	38	220.33	220.50	-20	31,964	-0.06%
2019/01/16	29	218.45	8	220.00	217.50	21	32,350	0.06%
2019/01/15	30	218.18	32	219.58	221.00	-2	32,413	-0.01%
2019/01/14	9.3	218.36	8	218.50	218.50	1.3	32,253	0.00%
2019/01/11	19.1	219.84	34	219.66	220.50	-14.9	32,432	-0.05%
2019/01/10	22	215.14	13	215.50	216.00	9	32,392	0.03%
2019/01/09	11	212.19	26	215.33	215.50	-15	32,755	-0.05%
2019/01/08	11	211.73	10	211.00	211.00	1	32,614	0.00%
2019/01/07	11	213.05	20	212.30	213.00	-9	32,940	-0.03%
2019/01/04	21	208.98	8	208.00	208.00	13	33,136	0.04%
2019/01/03	72	215.76	25	216.62	215.50	47	33,613	0.14%
2019/01/02	12	223.70	0	0.00	219.50	12	33,526	0.04%
2018/12/28	18	224.36	19	224.74	225.50	-1	33,826	0.00%
2018/12/27	16	222.00	42	222.38	223.00	-26	34,005	-0.08%
2018/12/26	9	218.56	8	216.50	216.50	1	34,253	0.00%
2018/12/25	56	216.14	20	217.30	217.50	36	34,399	0.10%
2018/12/24	12	220.33	8	220.00	220.00	4	34,716	0.01%
2018/12/22	16	220.75	16	221.50	221.50	0	34,704	0.00%
2018/12/21	23	220.74	21	221.95	223.50	2	35,278	0.01%
2018/12/20	28	221.34	18	222.44	221.00	10	35,193	0.03%
2018/12/19	16	223.01	30	224.68	225.50	-14	35,022	-0.04%
2018/12/18	14	221.01	18	222.22	222.50	-4	35,038	-0.01%
2018/12/17	17	222.18	18	223.50	223.50	-1	35,117	0.00%
2018/12/14	12	221.00	9	222.33	222.50	3	35,295	0.01%
2018/12/13	9.2	226.54	18	226.28	226.00	-8.8	35,638	-0.02%
2018/12/12	25	224.96	23	225.04	226.50	2	35,669	0.01%
2018/12/11	4.1	221.53	3	222.50	222.50	1.1	35,640	0.00%
2018/12/10	11	218.95	35	218.74	219.00	-24	35,815	-0.07%
2018/12/07	20	221.45	18	222.39	221.00	2	36,117	0.01%
2018/12/06	45	220.60	34	221.16	220.00	11	36,331	0.03%
2018/12/05	26	226.29	4	226.00	226.00	22	36,233	0.06%
2018/12/04	12	231.58	25	233.22	234.00	-13	36,215	-0.04%
2018/12/03	25	233.20	55	232.78	235.00	-30	36,196	-0.08%
2018/11/30	6	226.83	2	230.25	225.50	4	36,035	0.01%
2018/11/29	29	231.07	9	230.44	229.00	20	35,850	0.06%
2018/11/28	3	222.67	3	225.17	226.50	0	35,682	0.00%
2018/11/27	13	219.62	14	221.61	224.00	-1	35,720	0.00%
2018/11/26	13	219.32	19.3	221.89	223.00	-6.3	36,427	-0.02%
2018/11/23	0	219.00	1.3	219.00	218.50	-1.3	36,731	0.00%
2018/11/22	3	220.50	4	220.75	219.00	-1	37,430	0.00%
2018/11/21	21	218.07	22	218.86	219.00	-1	37,676	0.00%
2018/11/20	27	218.41	13	219.77	218.00	14	37,341	0.04%
2018/11/19	18	223.36	26	222.52	222.00	-8	36,906	-0.02%
2018/11/16	42.3	227.08	11	226.00	226.00	31.3	36,377	0.09%
2018/11/15	32	229.55	33	230.85	231.00	-1	35,810	0.00%
2018/11/14	22.3	229.40	27	229.69	228.50	-4.7	35,673	-0.01%
2018/11/13	31	225.92	34.6	227.05	227.50	-3.6	35,623	-0.01%
2018/11/12	20.1	232.50	24	233.96	231.50	-3.9	35,349	-0.01%
2018/11/09	15	233.63	10	231.00	231.00	5	35,281	0.01%
2018/11/08	12	236.54	28	237.02	236.50	-16	35,214	-0.05%
2018/11/07	13.3	234.34	13	234.58	234.00	0.3	35,094	0.00%
2018/11/06	10	234.75	13	235.42	234.50	-3	34,818	-0.01%
2018/11/05	10.3	233.54	15	233.80	235.00	-4.7	34,578	-0.01%
2018/11/02	25	234.84	30	235.98	236.50	-5	34,406	-0.01%
2018/11/01	29	234.45	47	234.90	235.50	-18	34,300	-0.05%
2018/10/31	49	229.58	42.5	230.66	234.00	6.5	34,006	0.02%
2018/10/30	16.3	222.71	7	224.50	223.00	9.3	33,423	0.03%
2018/10/29	12	223.50	2	223.00	222.50	10	33,362	0.03%
2018/10/26	14.2	219.78	4	221.00	221.00	10.2	33,434	0.03%
2018/10/25	10.5	220.45	37	220.35	219.50	-26.5	33,290	-0.08%
2018/10/24	26	229.27	4.4	228.34	229.50	21.6	32,503	0.07%
2018/10/23	22	230.95	4.4	232.02	230.00	17.6	32,145	0.05%
2018/10/22	9	233.39	13	232.81	237.00	-4	32,051	-0.01%
2018/10/19	2	234.25	5	236.00	236.00	-3	32,078	-0.01%
2018/10/18	5	237.00	0	0.00	236.50	5	31,964	0.02%
2018/10/17	5	239.80	11.2	241.46	238.50	-6.2	31,994	-0.02%
2018/10/16	3.2	232.17	7	235.00	237.00	-3.8	32,157	-0.01%
2018/10/15	11.2	231.55	3	231.33	230.50	8.2	33,254	0.02%
2018/10/12	17.2	231.91	10	232.80	237.00	7.2	33,283	0.02%
2018/10/11	127	231.19	5	231.00	227.50	122	33,261	0.37%	大買/鉅額交易
2018/10/09	3	243.34	0	0.00	244.00	3	32,062	0.01%
2018/10/08	216	242.05	1	243.50	243.50	215	31,849	0.68%	大買/鉅額交易
2018/10/05	21	249.79	1	252.00	250.00	20	31,508	0.06%
2018/10/04	4	254.50	0	0.00	254.00	4	31,236	0.01%
2018/10/03	0	260.00	3	259.50	260.00	-3	30,961	-0.01%
2018/10/02	5	258.30	0	0.00	257.50	5	30,877	0.02%
2018/10/01	2	263.00	4	262.25	263.00	-2	30,924	-0.01%
2018/09/28	3	260.67	0.2	262.50	262.50	2.8	31,075	0.01%
2018/09/27	0.2	265.00	18	264.78	265.00	-17.8	30,719	-0.06%
2018/09/26	2	262.01	5	263.20	263.50	-3	30,334	-0.01%
2018/09/25	0	263.00	0	0.00	263.50	0	30,398	0.00%
2018/09/21	3	260.00	6	260.25	261.50	-3	30,551	-0.01%
2018/09/20	2	259.26	4	259.13	260.00	-2	30,582	-0.01%
2018/09/19	0	0.00	1	258.00	258.00	-1	30,735	0.00%
2018/09/18	8	254.69	4	255.75	254.50	4	30,430	0.01%
2018/09/17	6.2	259.58	1	261.50	258.00	5.2	30,582	0.02%
2018/09/14	11	260.55	2	259.25	261.00	9	30,987	0.03%
2018/09/13	5	256.00	1	259.50	255.00	4	31,093	0.01%
2018/09/12	0	260.00	5	260.00	260.50	-5	31,010	-0.02%
2018/09/11	8	261.25	1	259.00	260.00	7	31,058	0.02%
2018/09/10	11	264.73	2	264.00	264.50	9	31,505	0.03%
2018/09/07	0.1	263.00	2	263.50	264.00	-1.9	31,635	-0.01%
2018/09/06	6.1	261.66	3	261.83	261.00	3.1	31,607	0.01%
2018/09/05	4	262.25	6	262.33	264.00	-2	31,614	-0.01%
2018/09/04	1	255.53	1	259.50	257.50	0	31,370	0.00%
2018/09/03	1	257.00	1	259.00	257.00	0	31,166	0.00%
2018/08/31	6	256.17	19	254.68	256.00	-13	31,124	-0.04%
2018/08/30	3	266.48	21.2	264.03	263.50	-18.2	30,395	-0.06%
2018/08/29	18	254.47	27	255.63	259.00	-9	30,087	-0.03%
2018/08/28	20	249.95	6	249.33	249.50	14	29,601	0.05%
2018/08/27	0	245.00	19.1	245.94	245.00	-19.1	29,510	-0.06%
2018/08/23	1	244.00	6	243.58	244.50	-5	31,180	-0.02%
2018/08/22	0	241.50	3	241.00	242.00	-3	31,761	-0.01%
2018/08/21	2	239.51	0	0.00	241.00	2	31,896	0.01%
2018/08/20	3	238.50	0	0.00	239.50	3	31,991	0.01%
2018/08/17	1	239.51	0	0.00	239.50	1	31,983	0.00%
2018/08/16	2	238.75	17	240.82	239.00	-15	31,902	-0.05%
2018/08/15	7	240.79	5	242.40	241.50	2	32,029	0.01%
2018/08/14	3	243.50	4	243.88	243.50	-1	32,095	0.00%
2018/08/13	8	241.50	1	240.00	240.50	7	32,080	0.02%
2018/08/10	0	0.00	13	245.38	245.00	-13	32,252	-0.04%
2018/08/09	0	246.50	1	247.50	247.00	-1	32,450	0.00%
2018/08/08	1.1	246.94	6	246.50	247.50	-4.9	32,444	-0.02%
2018/08/07	6	242.42	1	244.00	241.50	5	32,435	0.02%
2018/08/06	2.1	245.02	1	245.00	245.50	1.1	32,428	0.00%
2018/08/03	0	0.00	1	247.50	247.00	-1	32,568	0.00%
2018/08/02	1	244.50	3	245.83	244.50	-2	32,607	-0.01%
2018/08/01	0	0.00	1	248.00	248.00	-1	32,821	0.00%
2018/07/31	1	242.50	0.2	245.00	246.00	0.8	32,997	0.00%
2018/07/30	2	245.24	3	244.50	245.50	-1	32,923	0.00%
2018/07/27	0	243.50	9	242.67	244.50	-9	33,017	-0.03%
2018/07/26	4	240.00	6	241.33	241.00	-2	33,123	-0.01%
2018/07/25	4	239.13	2	241.00	240.50	2	33,250	0.01%
2018/07/24	3	239.50	11	239.36	241.00	-8	33,366	-0.02%
2018/07/23	5	240.00	4.7	240.96	241.00	0.3	33,482	0.00%
2018/07/20	0.1	236.00	268	234.97	237.50	-267.9	33,414	-0.80%	大賣/鉅額交易
2018/07/19	17	225.94	10	225.80	224.50	7	32,463	0.02%
2018/07/18	0	0.00	1	223.00	223.00	-1	32,412	0.00%
2018/07/17	3	222.17	1	221.50	221.50	2	32,829	0.01%
2018/07/16	0.2	224.00	2	224.25	223.50	-1.8	34,591	-0.01%
2018/07/13	0	0.00	20	223.98	224.50	-20	34,853	-0.06%
2018/07/12	1	221.00	0.2	221.00	220.50	0.8	35,054	0.00%
2018/07/11	3	219.02	1	219.50	220.00	2	35,369	0.01%
2018/07/10	0	0.00	4	223.00	222.00	-4	35,343	-0.01%
2018/07/09	0.1	221.50	32	221.75	221.50	-31.9	35,335	-0.09%
2018/07/06	0.1	217.00	13	217.04	217.00	-12.9	34,988	-0.04%
2018/07/05	2	213.76	0	0.00	214.50	2	34,825	0.01%
2018/07/04	0	217.00	12	216.58	216.00	-12	34,940	-0.03%
2018/07/03	1	214.02	1	218.00	214.50	0	35,262	0.00%
2018/07/02	0	215.00	1	218.50	214.00	-1	35,380	0.00%
2018/06/29	0	0.00	2	215.75	216.50	-2	35,116	-0.01%
2018/06/28	10	212.05	5	211.40	212.00	5	34,561	0.01%
2018/06/27	5	213.20	0	0.00	213.00	5	34,197	0.01%
2018/06/26	13	213.46	1	214.50	214.50	12	34,118	0.04%
2018/06/25	239.1	220.36	11.3	218.08	218.00	227.8	33,893	0.67%	大買/鉅額交易
2018/06/22	7	225.86	221	227.00	227.50	-214	33,591	-0.64%	大賣/鉅額交易
2018/06/21	2	226.00	1	227.50	226.50	1	33,470	0.00%
2018/06/20	3	225.33	0	0.00	226.00	3	33,799	0.01%
2018/06/19	10	225.20	0	0.00	225.00	10	33,570	0.03%
2018/06/15	8	224.69	4	229.88	231.00	4	33,033	0.01%
2018/06/14	8	229.19	0	0.00	226.50	8	32,572	0.02%
2018/06/13	2.7	230.11	26	229.15	232.00	-23.4	32,313	-0.07%
2018/06/12	18.1	227.06	1	229.00	229.00	17.1	32,759	0.05%
2018/06/11	0	226.50	5	226.60	226.00	-5	32,578	-0.02%
2018/06/08	3	227.17	0.6	228.00	227.00	2.4	32,607	0.01%
2018/06/07	2.1	229.58	9	228.83	230.00	-6.9	32,765	-0.02%
2018/06/06	5.1	230.00	0	0.00	230.00	5.1	32,750	0.02%
2018/06/05	4	229.00	0	0.00	229.00	4	32,574	0.01%
2018/06/04	10	227.50	10	228.40	229.00	0	32,455	0.00%
2018/06/01	1	225.00	2	225.00	224.00	-1	32,440	0.00%
2018/05/31	5	221.21	1	224.00	224.00	4	32,409	0.01%
2018/05/30	11.2	221.26	3	221.00	221.00	8.2	31,255	0.03%
2018/05/29	5	224.60	0	0.00	225.00	5	31,011	0.02%
2018/05/28	3	227.00	8	226.50	227.00	-5	31,243	-0.02%
2018/05/25	0	229.00	2	228.50	228.50	-2	31,628	-0.01%
2018/05/24	1	229.50	0	0.00	229.00	1	31,951	0.00%
2018/05/23	3	230.83	2	229.25	228.50	1	32,176	0.00%
2018/05/22	2	230.25	5	233.20	229.00	-3	32,384	-0.01%
2018/05/21	25	228.76	6	228.42	229.00	19	33,201	0.06%
2018/05/18	6	224.58	1	225.00	223.50	5	33,520	0.01%
2018/05/17	1	230.00	0	0.00	226.50	1	34,144	0.00%
2018/05/16	1	229.50	10	230.30	230.50	-9	34,198	-0.03%
2018/05/15	0	0.00	19	231.95	230.50	-19	35,284	-0.05%
2018/05/14	1	233.49	16	233.50	233.00	-15	36,592	-0.04%
2018/05/11	7	232.64	6	232.75	233.00	1	36,958	0.00%
2018/05/10	1	229.50	0	0.00	229.50	1	36,874	0.00%
2018/05/09	23	231.09	7	229.57	229.50	16	36,923	0.04%
2018/05/08	7.1	227.37	8	226.38	228.00	-0.9	37,064	0.00%
2018/05/07	8.2	222.75	3	223.50	223.50	5.2	37,006	0.01%
2018/05/04	1	223.01	0	0.00	223.00	1	37,110	0.00%
2018/05/03	0	0.00	1	220.50	220.50	-1	37,294	0.00%
2018/05/02	10	225.05	0	0.00	223.00	10	37,478	0.03%
2018/04/30	5	226.60	9	226.94	227.00	-4	37,532	-0.01%
2018/04/27	8	223.69	2	224.25	223.50	6	37,613	0.02%
2018/04/26	29	223.03	13	223.81	222.00	16	37,760	0.04%
2018/04/25	23	225.48	1	225.50	225.00	22	37,796	0.06%
2018/04/24	9	225.61	7	225.86	227.00	2	37,849	0.01%
2018/04/23	28	227.22	2	226.50	226.50	26	37,800	0.07%
2018/04/20	35.2	229.22	13	230.46	229.00	22.2	36,980	0.06%
2018/04/19	1	243.54	6	242.50	244.50	-5	35,299	-0.01%
2018/04/18	5.1	239.02	2	239.00	238.00	3.1	35,126	0.01%
2018/04/17	61	239.31	1	238.00	238.00	60	34,926	0.17%
2018/04/16	40	242.68	1	243.50	243.50	39	34,607	0.11%
2018/04/13	7	244.86	2	245.00	244.50	5	34,619	0.01%
2018/04/12	2	244.50	2.1	245.76	245.00	-0.1	34,627	0.00%
2018/04/11	0.1	248.00	1	248.00	248.00	-0.9	34,661	0.00%
2018/04/10	4	248.38	4	248.75	245.50	0	34,785	0.00%
2018/04/09	4	246.49	12	243.83	245.00	-8	34,854	-0.02%
2018/04/03	4	243.38	3	243.83	244.00	1	34,577	0.00%
2018/04/02	6	247.42	5	247.70	246.50	1	34,396	0.00%
2018/03/31	51	247.01	52	247.03	247.50	-1	34,507	0.00%
2018/03/30	4	247.25	3	249.00	246.00	1	34,655	0.00%
2018/03/29	11	246.14	0	0.00	244.00	11	34,601	0.03%
2018/03/28	4	245.38	1	247.00	245.00	3	34,075	0.01%
2018/03/27	2	250.01	3	249.67	251.00	-1	33,899	0.00%
2018/03/26	44	243.01	0	0.00	243.50	44	33,692	0.13%
2018/03/23	7	245.43	1	245.00	245.00	6	33,514	0.02%
2018/03/22	0	0.00	1.2	250.67	251.50	-1.2	33,070	0.00%
2018/03/21	1	252.00	0	0.00	252.50	1	32,862	0.00%
2018/03/20	1	252.00	0	0.00	253.00	1	33,090	0.00%
2018/03/19	3	253.84	0	0.00	255.00	3	33,013	0.01%
2018/03/16	9	251.50	2	255.25	255.00	7	32,954	0.02%
2018/03/15	1	256.47	1	255.50	255.00	0	32,269	0.00%
2018/03/14	2	256.25	8	256.88	257.00	-6	32,291	-0.02%
2018/03/13	6	257.58	8.1	257.32	259.00	-2.1	32,532	-0.01%
2018/03/12	6	253.50	10	254.15	254.00	-4	32,664	-0.01%
2018/03/09	3	250.00	22	249.70	250.50	-19	32,824	-0.06%
2018/03/08	4	251.13	0	0.00	249.50	4	32,997	0.01%
2018/03/07	3.1	247.66	3	247.83	247.00	0.1	33,036	0.00%
2018/03/06	0	249.00	16	246.94	250.00	-16	33,170	-0.05%
2018/03/05	1.1	242.47	4	241.75	241.50	-2.9	34,461	-0.01%
2018/03/02	12	239.50	11	240.00	240.00	1	34,446	0.00%
2018/03/01	2	242.00	1	243.00	243.00	1	34,659	0.00%
2018/02/27	10	249.00	15	249.83	246.00	-5	34,534	-0.01%
2018/02/26	10	246.00	1	247.00	246.50	9	34,040	0.03%
2018/02/23	12	243.17	24	244.50	245.00	-12	33,597	-0.04%
2018/02/22	7	240.21	14	243.96	239.50	-7	33,593	-0.02%
2018/02/21	37	244.20	16	244.31	242.50	21	33,281	0.06%
2018/02/12	6	236.42	0	0.00	236.50	6	32,361	0.02%
2018/02/09	32	231.28	12	232.21	232.50	20	32,079	0.06%
2018/02/08	16	239.41	12	238.58	238.50	4	31,259	0.01%
2018/02/07	16	243.41	12	244.79	240.00	4	31,221	0.01%
2018/02/06	45	238.67	1	239.00	239.00	44	30,169	0.15%
2018/02/05	28	251.14	2	253.00	253.00	26	28,665	0.09%
2018/02/02	5	257.10	4	258.38	259.50	1	28,141	0.00%
2018/02/01	0	259.50	11	260.45	259.50	-11	28,051	-0.04%
2018/01/31	2	255.00	2	255.75	255.00	0	27,779	0.00%
2018/01/30	47	253.67	0	0.00	253.00	47	27,379	0.17%
2018/01/29	4	256.76	3	260.63	258.50	1	27,115	0.00%
2018/01/26	15	254.77	1	255.00	255.00	14	26,890	0.05%
2018/01/25	7	258.50	5.5	258.73	258.00	1.5	26,495	0.01%
2018/01/24	14	257.93	0	0.00	258.00	14	26,090	0.05%
2018/01/23	9	264.22	6	264.75	266.00	3	25,771	0.01%
2018/01/22	5.1	259.61	5.4	260.03	261.50	-0.3	25,676	0.00%
2018/01/19	1	255.00	26.5	253.38	255.50	-25.5	25,252	-0.10%
2018/01/18	2	245.51	9	247.00	248.50	-7	24,628	-0.03%
2018/01/17	0	241.50	6	242.25	242.00	-6	24,080	-0.02%
2018/01/16	0	0.00	1	240.50	240.50	-1	23,694	0.00%
2018/01/15	1.1	239.00	1	240.00	240.00	0.1	23,596	0.00%
2018/01/12	1	236.51	1	237.00	237.00	0	23,548	0.00%
2018/01/11	8	233.94	0	0.00	235.00	8	23,580	0.03%
2018/01/10	2	237.75	0	0.00	236.50	2	23,554	0.01%
2018/01/09	1	240.50	1	242.00	242.00	0	23,454	0.00%
2018/01/08	9	241.56	4	241.63	242.00	5	23,468	0.02%
2018/01/05	6.1	239.41	2	238.75	240.00	4.1	23,517	0.02%
2018/01/04	4	239.37	3	238.00	239.50	1	23,848	0.00%
2018/01/03	2	237.00	5	236.50	237.00	-3	24,422	-0.01%
2018/01/02	2	231.51	4	232.25	232.50	-2	24,194	-0.01%