台積電 (2330)-元富-敦南券商分點個股進出

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
▲16
漲幅
+2.03%
成交量
34,422張
產業
上市半導體類股
9566人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－元富-敦南券商分點個股進出

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-敦南券商分點個股進出
元富-敦南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
2024/04/17	3.2	799.58	1.1	802.94	804.00	2	42,797	0.00%
2024/04/16	13.8	789.69	3.2	789.02	788.00	10.7	42,440	0.03%
2024/04/15	12.7	807.72	0.3	810.00	806.00	12.4	41,990	0.03%
2024/04/12	6.2	819.51	2.1	824.35	818.00	4	41,638	0.01%
2024/04/11	5.1	812.65	2.1	819.90	820.00	3	41,415	0.01%
2024/04/10	4.1	815.52	7.1	815.44	815.00	-3	41,251	-0.01%
2024/04/09	3.1	818.82	16.1	810.60	819.00	-13	41,412	-0.03%
2024/04/08	1	787.91	8	789.99	783.00	-7	40,900	-0.02%
2024/04/03	3.3	781.98	1.1	782.14	780.00	2.2	40,670	0.01%
2024/04/02	12	786.75	16.6	789.00	790.00	-4.6	40,580	-0.01%
2024/04/01	2.6	775.09	0	0.00	770.00	2.6	40,503	0.01%
2024/03/29	1	775.89	3.6	777.21	779.00	-2.6	40,421	-0.01%
2024/03/28	2.5	770.03	1	773.00	769.00	1.5	40,274	0.00%
2024/03/27	1.1	780.27	1.1	779.14	779.00	0.1	40,132	0.00%
2024/03/26	6	785.83	3.1	783.73	782.00	3	40,235	0.01%
2024/03/25	2.1	783.35	3.1	783.02	780.00	-1	40,186	0.00%
2024/03/22	0.1	778.63	1	781.00	785.00	-0.9	40,326	0.00%
2024/03/21	12	776.34	17.3	779.57	784.00	-5.3	40,250	-0.01%
2024/03/20	2.7	760.42	2.2	758.09	758.00	0.5	40,390	0.00%
2024/03/19	1.7	761.70	0	765.00	762.00	1.7	40,358	0.00%
2024/03/18	3.2	757.61	15	758.07	764.00	-11.8	40,239	-0.03%
2024/03/15	25.7	765.70	3	762.67	753.00	22.7	40,003	0.06%
2024/03/14	3	776.67	13.2	783.93	784.00	-10.2	39,238	-0.03%
2024/03/13	2.1	781.55	7	780.34	779.00	-4.9	39,097	-0.01%
2024/03/12	4.5	759.65	14.3	761.29	770.00	-9.8	38,832	-0.03%
2024/03/11	26.2	767.19	4.4	769.91	766.00	21.8	38,223	0.06%
2024/03/08	5.2	793.14	23.1	788.34	784.00	-17.9	37,515	-0.05%
2024/03/07	4.3	759.05	8.3	761.18	760.00	-4	36,513	-0.01%
2024/03/06	3	718.03	1.2	733.89	735.00	1.9	35,786	0.01%
2024/03/05	4.4	733.63	7.6	734.07	730.00	-3.2	35,845	-0.01%
2024/03/04	1	723.98	34.2	717.39	725.00	-33.1	35,187	-0.09%
2024/03/01	2.2	689.24	0	0.00	689.00	2.2	34,147	0.01%
2024/02/29	1.2	689.29	0.1	691.00	690.00	1.1	34,066	0.00%
2024/02/27	20.1	695.00	0.3	696.10	698.00	19.7	33,328	0.06%
2024/02/26	0.3	696.16	0.2	697.73	698.00	0	33,020	0.00%
2024/02/23	1.3	699.73	21.4	699.01	697.00	-20.1	32,906	-0.06%
2024/02/22	3.1	693.57	6.3	691.29	692.00	-3.2	32,731	-0.01%
2024/02/21	4.5	679.11	1.3	680.30	681.00	3.1	32,546	0.01%
2024/02/20	3.4	683.88	11.6	683.22	687.00	-8.2	32,404	-0.03%
2024/02/19	10.1	677.82	13.2	680.01	678.00	-3	32,373	-0.01%
2024/02/16	14.2	686.42	0.4	687.63	683.00	13.8	32,637	0.04%
2024/02/15	12.2	701.37	35.7	699.79	697.00	-23.5	32,260	-0.07%
2024/02/05	0.3	641.51	12.7	643.84	646.00	-12.4	31,111	-0.04%
2024/02/02	2.5	629.25	3.1	633.86	635.00	-0.6	30,594	0.00%
2024/02/01	9.2	623.44	7	626.13	628.00	2.2	30,374	0.01%
2024/01/31	8.6	629.94	7	630.00	628.00	1.6	29,881	0.01%
2024/01/30	6	643.17	7	644.15	642.00	-1	29,440	0.00%
2024/01/29	0	644.77	2.2	647.79	648.00	-2.1	29,324	-0.01%
2024/01/26	6.5	640.70	10.4	643.80	644.00	-4	29,119	-0.01%
2024/01/25	2.5	639.34	34.5	638.29	642.00	-32	28,924	-0.11%
2024/01/24	1.1	627.82	5	628.60	627.00	-3.9	28,285	-0.01%
2024/01/23	3.2	627.27	4.1	627.68	628.00	-0.9	28,269	0.00%
2024/01/22	3	628.64	37.3	630.90	626.00	-34.3	27,943	-0.12%
2024/01/19	13	621.38	58.6	620.09	626.00	-45.6	27,121	-0.17%
2024/01/18	5	585.00	5.3	586.98	588.00	-0.3	24,908	0.00%
2024/01/17	2	581.00	7.8	581.74	581.00	-5.7	24,732	-0.02%
2024/01/16	2.1	580.53	0	583.00	580.00	2	24,272	0.01%
2024/01/15	0	586.06	2.6	588.81	586.00	-2.6	24,197	-0.01%
2024/01/12	1	583.99	1	584.00	584.00	0	24,611	0.00%
2024/01/11	1	585.98	0	586.46	586.00	1	24,717	0.00%
2024/01/10	3.1	582.65	9.1	585.08	584.00	-6.1	24,757	-0.02%
2024/01/09	10	586.79	9.9	586.30	586.00	0.1	24,846	0.00%
2024/01/08	0	582.00	5.4	582.96	583.00	-5.4	24,802	-0.02%
2024/01/05	4.3	575.78	0	577.50	576.00	4.3	25,025	0.02%
2024/01/04	1.3	578.32	1	579.99	580.00	0.2	25,291	0.00%
2024/01/03	8.7	579.74	1	578.05	578.00	7.6	25,813	0.03%
2024/01/02	1	591.97	7.1	592.67	593.00	-6.1	25,450	-0.02%
2023/12/29	1	592.97	0.3	591.83	593.00	0.7	25,432	0.00%
2023/12/28	2	591.49	7.4	592.31	593.00	-5.4	25,597	-0.02%
2023/12/27	2	588.00	10.7	590.42	592.00	-8.7	25,414	-0.03%
2023/12/26	1	583.01	9.2	585.52	586.00	-8.1	25,282	-0.03%
2023/12/25	2	581.99	2	582.00	581.00	0	25,343	0.00%
2023/12/22	0	579.62	4.4	580.45	582.00	-4.4	25,464	-0.02%
2023/12/21	7.6	576.32	6	577.00	577.00	1.6	25,591	0.01%
2023/12/20	3	584.01	1	584.99	585.00	2	25,461	0.01%
2023/12/19	1.2	580.25	3.1	585.97	585.00	-1.9	25,310	-0.01%
2023/12/18	4	577.80	7.9	583.92	585.00	-3.8	25,370	-0.02%
2023/12/15	2	585.98	12.5	584.46	585.00	-10.5	25,345	-0.04%
2023/12/14	5	580.60	13.7	581.16	582.00	-8.7	24,755	-0.04%
2023/12/13	2.3	576.56	1.1	577.05	577.00	1.2	24,710	0.00%
2023/12/12	0	578.50	2.1	578.94	578.00	-2	25,035	-0.01%
2023/12/11	1.2	574.54	3	574.33	574.00	-1.8	24,831	-0.01%
2023/12/08	2	570.51	12.7	575.47	570.00	-10.6	24,645	-0.04%
2023/12/07	4.8	568.52	1	566.02	566.00	3.7	24,353	0.02%
2023/12/06	0	570.77	1.6	572.88	570.00	-1.6	24,250	-0.01%
2023/12/05	6.5	567.95	3	570.33	570.00	3.5	24,146	0.01%
2023/12/04	8.4	573.41	3	574.67	574.00	5.4	24,120	0.02%
2023/12/01	3.1	575.02	0.2	575.31	579.00	2.9	23,907	0.01%
2023/11/30	0	573.00	0.3	575.00	577.00	-0.2	23,643	0.00%
2023/11/29	1.8	571.63	10.1	578.00	574.00	-8.3	23,015	-0.04%
2023/11/28	0	574.00	2	572.50	575.00	-2	22,828	-0.01%
2023/11/27	5.6	568.83	0.1	570.94	568.00	5.5	23,063	0.02%
2023/11/24	7.2	575.01	6	575.01	575.00	1.2	23,006	0.01%
2023/11/23	1.1	574.09	2	578.00	578.00	-0.9	23,014	0.00%
2023/11/22	13.6	574.98	7	577.00	577.00	6.6	22,923	0.03%
2023/11/21	1	584.99	16.1	583.56	585.00	-15.1	22,959	-0.07%
2023/11/20	3.2	575.97	0.1	578.00	577.00	3.1	22,748	0.01%
2023/11/17	0	580.00	2.9	581.31	580.00	-2.9	22,725	-0.01%
2023/11/16	0	579.31	26.8	582.65	583.00	-26.8	22,602	-0.12%
2023/11/15	2	578.51	16.5	580.42	581.00	-14.4	22,408	-0.06%
2023/11/14	1	575.00	4.1	572.58	572.00	-3.1	21,864	-0.01%
2023/11/13	4	574.72	9.1	573.45	571.00	-5.1	21,885	-0.02%
2023/11/10	5	555.61	5.2	556.94	557.00	-0.1	21,625	0.00%
2023/11/09	0	555.00	5.2	555.54	557.00	-5.2	21,644	-0.02%
2023/11/08	0.1	554.18	1.1	553.14	556.00	-1	21,773	0.00%
2023/11/07	1.1	553.91	1	553.00	555.00	0.1	21,811	0.00%
2023/11/06	0	550.00	8.5	555.77	550.00	-8.4	21,863	-0.04%
2023/11/03	2	547.00	3.8	548.39	549.00	-1.8	21,616	-0.01%
2023/11/02	1	536.19	0.1	542.95	547.00	0.9	21,676	0.00%
2023/11/01	3	530.00	0	530.50	528.00	3	21,426	0.01%
2023/10/31	6	531.65	0.2	533.46	529.00	5.8	21,637	0.03%
2023/10/30	13.7	532.28	1	531.00	532.00	12.7	21,635	0.06%
2023/10/27	1.1	532.29	0	0.00	533.00	1.1	21,549	0.01%
2023/10/26	2.5	532.89	21	532.00	531.00	-18.5	21,691	-0.09%
2023/10/25	0	545.44	0.2	546.95	544.00	-0.2	21,530	0.00%
2023/10/24	3.4	544.41	0.3	542.00	544.00	3.1	21,458	0.01%
2023/10/23	5.1	545.39	1	546.00	544.00	4.1	21,430	0.02%
2023/10/20	0.1	552.65	4.1	552.44	556.00	-4	21,377	-0.02%
2023/10/19	1	546.00	1.5	545.36	546.00	-0.5	21,032	0.00%
2023/10/18	3.2	544.22	0	545.00	540.00	3.2	21,428	0.01%
2023/10/17	0	549.00	33.3	550.00	551.00	-33.2	21,240	-0.16%
2023/10/16	3	545.00	0.1	546.00	545.00	3	21,309	0.01%
2023/10/13	0	549.79	0.3	551.00	553.00	-0.2	21,326	0.00%
2023/10/12	0	0.00	7.3	547.45	550.00	-7.3	21,037	-0.03%
2023/10/11	0.1	541.00	14	542.57	544.00	-13.9	20,854	-0.07%
2023/10/06	4	531.75	2	532.00	532.00	2	20,500	0.01%
2023/10/05	1.1	525.98	1.2	527.84	528.00	-0.2	20,505	0.00%
2023/10/04	3	520.28	0	0.00	520.00	3	20,386	0.01%
2023/10/03	1.2	529.17	0.1	531.00	529.00	1.1	20,221	0.01%
2023/10/02	1.5	532.66	9.8	531.56	533.00	-8.3	20,293	-0.04%
2023/09/28	1.2	521.55	0	0.00	523.00	1.2	20,345	0.01%
2023/09/27	2.3	520.30	1	517.00	522.00	1.3	20,265	0.01%
2023/09/26	7	520.47	1	521.00	519.00	6	20,271	0.03%
2023/09/25	13.1	523.86	43	526.86	525.00	-29.9	20,079	-0.15%
2023/09/22	5.1	522.40	0	0.00	522.00	5.1	20,171	0.03%
2023/09/21	9.6	527.65	0	0.00	527.00	9.6	19,970	0.05%
2023/09/20	22.6	536.83	4.1	535.79	535.00	18.6	19,742	0.09%
2023/09/19	12.3	538.85	0	0.00	538.00	12.3	19,690	0.06%
2023/09/18	5.5	542.14	0	0.00	540.00	5.5	19,827	0.03%
2023/09/15	0	549.25	1.4	548.37	558.00	-1.4	19,578	-0.01%
2023/09/14	1.1	546.27	2.1	547.10	550.00	-1	19,139	-0.01%
2023/09/13	5.2	542.77	3.3	545.59	541.00	1.9	19,092	0.01%
2023/09/12	3.1	536.54	21	540.00	544.00	-17.9	19,458	-0.09%
2023/09/11	4.3	537.50	1	536.00	536.00	3.3	19,647	0.02%
2023/09/08	1.3	538.28	0.1	538.00	539.00	1.2	19,796	0.01%
2023/09/07	7.1	544.03	0	0.00	542.00	7.1	20,476	0.03%
2023/09/06	0	552.31	0.4	551.00	550.00	-0.3	20,571	0.00%
2023/09/05	0	552.68	0	0.00	552.00	0	20,653	0.00%
2023/09/04	0	556.00	0	0.00	557.00	0	20,834	0.00%
2023/09/01	0	550.13	0	0.00	548.00	0	21,135	0.00%
2023/08/31	1.1	550.06	0	0.00	549.00	1.1	21,244	0.01%
2023/08/30	0	555.54	3.2	558.87	555.00	-3.2	20,850	-0.02%
2023/08/29	0	549.27	0	0.00	552.00	0	21,101	0.00%
2023/08/28	0	550.00	1	552.00	549.00	-1	21,334	0.00%
2023/08/25	4.5	548.08	1.1	546.36	546.00	3.4	22,536	0.02%
2023/08/24	3.5	560.57	1.9	560.73	564.00	1.6	22,803	0.01%
2023/08/23	0	552.00	2.9	548.97	552.00	-2.9	23,325	-0.01%
2023/08/22	1	541.99	2	544.00	541.00	-1	24,576	0.00%
2023/08/21	2.6	535.45	0	0.00	537.00	2.6	25,396	0.01%
2023/08/18	1.1	541.13	2	542.50	539.00	-0.9	25,437	0.00%
2023/08/17	1.2	543.23	0.3	545.76	544.00	0.8	25,471	0.00%
2023/08/16	3.2	537.44	7	540.00	542.00	-3.8	25,376	-0.01%
2023/08/15	1.4	542.89	0	545.00	542.00	1.3	25,440	0.01%
2023/08/14	25.6	539.68	5.3	538.13	541.00	20.3	25,923	0.08%
2023/08/11	12.3	550.86	0	0.00	546.00	12.3	26,265	0.05%
2023/08/10	6.3	551.21	17	552.00	551.00	-10.7	26,324	-0.04%
2023/08/09	0	555.72	1	556.00	554.00	-1	26,248	0.00%
2023/08/08	4.9	552.39	18	552.83	552.00	-13.1	26,315	-0.05%
2023/08/07	5.1	558.62	3	559.67	558.00	2.1	26,222	0.01%
2023/08/04	11.4	553.98	2.1	554.10	554.00	9.3	26,296	0.04%
2023/08/02	5.4	561.20	1	568.00	561.00	4.4	26,129	0.02%
2023/08/01	0.2	566.65	5	566.40	567.00	-4.8	25,890	-0.02%
2023/07/31	3.2	562.82	4.1	562.09	565.00	-0.8	25,744	0.00%
2023/07/28	1.1	566.11	0.1	569.00	567.00	1	25,560	0.00%
2023/07/27	2	568.01	1	569.00	569.00	1	25,440	0.00%
2023/07/26	0.1	566.54	2.1	567.95	566.00	-2	25,492	-0.01%
2023/07/25	0	567.48	2.2	568.77	569.00	-2.2	25,684	-0.01%
2023/07/24	8.2	558.33	4	561.00	558.00	4.2	25,850	0.02%
2023/07/21	9.4	560.05	3	560.67	560.00	6.4	25,950	0.02%
2023/07/20	0.2	580.21	5	579.00	579.00	-4.8	25,786	-0.02%
2023/07/19	0.1	581.43	0.1	581.14	581.00	0	25,816	0.00%
2023/07/18	1.1	585.77	2.1	585.00	581.00	-1	25,858	0.00%
2023/07/17	1.1	587.93	0.1	588.00	591.00	1	25,796	0.00%
2023/07/14	0	587.22	10.4	590.60	591.00	-10.3	25,918	-0.04%
2023/07/13	0	584.00	3.4	588.51	585.00	-3.4	25,786	-0.01%
2023/07/12	0.2	575.00	0	0.00	578.00	0.2	25,606	0.00%
2023/07/11	1.2	572.06	0.1	574.93	577.00	1.1	25,648	0.00%
2023/07/10	1.1	567.78	0	0.00	565.00	1.1	25,775	0.00%
2023/07/07	1	565.07	0	0.00	565.00	1	25,865	0.00%
2023/07/06	35.2	569.13	0	0.00	565.00	35.2	25,930	0.14%
2023/07/05	1.1	581.98	4.1	583.02	582.00	-3	25,578	-0.01%
2023/07/04	1	582.00	11.1	584.07	585.00	-10.1	25,472	-0.04%
2023/07/03	3	577.01	10.6	579.03	579.00	-7.6	25,609	-0.03%
2023/06/30	16	568.63	1.3	570.43	576.00	14.7	25,755	0.06%
2023/06/29	1.1	578.19	2.3	575.83	573.00	-1.2	25,697	0.00%
2023/06/28	1	573.00	0.1	573.00	574.00	0.9	25,703	0.00%
2023/06/27	1	574.95	0.1	573.00	572.00	1	25,687	0.00%
2023/06/26	4	575.75	0	0.00	574.00	4	25,597	0.02%
2023/06/21	0	580.00	0.1	581.03	581.00	-0.1	25,510	0.00%
2023/06/20	0.1	582.47	2.6	582.07	583.00	-2.6	25,594	-0.01%
2023/06/19	1.1	583.94	11.3	583.41	583.00	-10.2	26,029	-0.04%
2023/06/16	4	585.50	2.3	587.31	589.00	1.8	26,095	0.01%
2023/06/15	0.2	589.07	2.1	589.96	591.00	-1.9	25,657	-0.01%
2023/06/14	0.2	589.63	0.3	589.83	590.00	-0.1	25,753	0.00%
2023/06/13	6	590.83	34.2	591.73	593.00	-28.1	25,726	-0.11%
2023/06/12	1.1	572.01	14.5	573.38	574.00	-13.4	25,178	-0.05%
2023/06/09	0	560.00	6.2	565.14	565.00	-6.2	25,079	-0.02%
2023/06/08	2	559.02	2	566.00	559.00	0	25,120	0.00%
2023/06/07	4	564.50	18.6	565.49	568.00	-14.6	25,136	-0.06%
2023/06/06	2	560.47	5.1	559.98	560.00	-3.1	25,036	-0.01%
2023/06/05	5.1	557.39	3	555.00	555.00	2.1	25,107	0.01%
2023/06/02	0.1	561.04	13.5	559.63	562.00	-13.4	25,241	-0.05%
2023/06/01	12.1	550.92	0.2	551.00	551.00	11.9	25,103	0.05%
2023/05/31	13.1	557.61	10.3	557.01	558.00	2.8	25,083	0.01%
2023/05/30	3.1	564.00	47.1	564.68	566.00	-44	24,007	-0.18%
2023/05/29	7	568.99	13.1	571.66	568.00	-6.1	23,997	-0.03%
2023/05/26	0	561.80	72.7	566.00	566.00	-72.7	23,782	-0.31%
2023/05/25	0.1	537.00	67.6	540.45	543.00	-67.5	22,609	-0.30%
2023/05/24	0.2	524.01	0.2	525.00	525.00	0	21,955	0.00%
2023/05/23	18	527.00	0.1	527.92	530.00	17.9	21,862	0.08%
2023/05/22	16.2	529.49	0.4	529.87	531.00	15.8	21,870	0.07%
2023/05/19	0	530.00	12	532.51	532.00	-12	22,050	-0.05%
2023/05/18	0	528.17	6.1	529.48	530.00	-6.1	22,015	-0.03%
2023/05/17	0	516.00	19.4	516.88	519.00	-19.4	22,326	-0.09%
2023/05/16	0.1	504.40	6.3	505.21	505.00	-6.3	22,000	-0.03%
2023/05/15	0.1	497.42	0	0.00	495.50	0.1	22,027	0.00%
2023/05/12	1.4	500.04	0	0.00	496.00	1.4	22,278	0.01%
2023/05/11	1.4	500.04	0	0.00	499.00	1.4	22,285	0.01%
2023/05/10	2.1	501.05	1	503.00	503.00	1.1	22,646	0.00%
2023/05/09	0	507.97	1.2	507.74	510.00	-1.1	22,723	0.00%
2023/05/08	0	503.97	3	506.00	504.00	-3	22,966	-0.01%
2023/05/05	3	500.00	1	499.50	500.00	2	23,305	0.01%
2023/05/04	0	499.00	0.3	499.08	498.00	-0.3	23,897	0.00%
2023/05/03	0.1	497.44	0	497.75	496.00	0	24,239	0.00%
2023/05/02	1.1	498.23	2	497.51	501.00	-0.9	25,256	0.00%
2023/04/28	3.1	500.32	2	500.25	502.00	1.1	27,073	0.00%
2023/04/27	3.1	493.30	3	493.51	493.50	0.1	27,121	0.00%
2023/04/26	6.4	492.57	2	491.50	491.50	4.4	27,201	0.02%
2023/04/25	15.4	500.22	5.3	500.10	498.00	10.1	27,974	0.04%
2023/04/24	2.1	507.97	2	506.00	507.00	0.1	27,708	0.00%
2023/04/21	0.2	515.54	2	516.50	511.00	-1.8	27,776	-0.01%
2023/04/20	5.1	514.39	3	513.00	513.00	2.1	27,903	0.01%
2023/04/19	4.3	512.84	0	0.00	510.00	4.3	28,393	0.02%
2023/04/18	1.1	514.22	3.3	516.00	515.00	-2.1	28,390	-0.01%
2023/04/17	0.2	517.36	0	0.00	520.00	0.2	28,529	0.00%
2023/04/14	1.1	518.82	0	515.00	516.00	1	28,605	0.00%
2023/04/13	22.5	512.10	3	512.68	510.00	19.5	28,552	0.07%
2023/04/12	1.2	521.53	2	518.00	520.00	-0.8	28,488	0.00%
2023/04/11	4.2	524.09	1	526.00	524.00	3.2	28,475	0.01%
2023/04/10	0.1	528.30	1	529.00	529.00	-0.9	28,640	0.00%
2023/04/07	2.1	531.02	1.1	530.88	531.00	0.9	28,687	0.00%
2023/04/06	3.1	528.05	1.2	529.87	530.00	1.9	28,691	0.01%
2023/03/31	3	535.00	13	536.00	533.00	-10	28,682	-0.03%
2023/03/30	1	535.00	29	534.55	535.00	-28	28,524	-0.10%
2023/03/29	0	528.09	1	526.00	530.00	-1	28,807	0.00%
2023/03/28	3.1	526.91	1	525.00	525.00	2.1	29,037	0.01%
2023/03/27	4.2	532.29	0	533.00	531.00	4.2	29,101	0.01%
2023/03/24	1	538.00	10.5	536.63	539.00	-9.5	29,626	-0.03%
2023/03/23	3	535.00	4.8	537.47	538.00	-1.8	29,664	-0.01%
2023/03/22	3	530.33	25.6	528.79	533.00	-22.6	29,729	-0.08%
2023/03/21	1.1	514.91	1	514.00	517.00	0.1	29,578	0.00%
2023/03/20	1.4	514.66	1.1	513.91	512.00	0.3	29,623	0.00%
2023/03/17	2.2	515.00	6.3	517.55	518.00	-4.1	29,857	-0.01%
2023/03/16	7.4	506.20	0.5	508.40	505.00	6.9	29,759	0.02%
2023/03/15	0	513.74	27	513.00	511.00	-27	30,002	-0.09%
2023/03/14	27.3	510.02	0	0.00	510.00	27.3	30,291	0.09%
2023/03/13	3.2	511.20	2	516.47	516.00	1.2	30,423	0.00%
2023/03/10	11.8	513.15	0	0.00	513.00	11.8	30,537	0.04%
2023/03/09	0	522.00	1.4	522.58	522.00	-1.4	30,832	0.00%
2023/03/08	12.2	520.33	0.6	521.00	521.00	11.6	31,424	0.04%
2023/03/07	0	524.00	2.2	525.86	524.00	-2.2	31,652	-0.01%
2023/03/06	3.2	521.89	0.5	521.40	521.00	2.7	31,886	0.01%
2023/03/03	17.2	517.48	0	0.00	516.00	17.2	32,186	0.05%
2023/03/02	5.3	518.03	1	519.00	519.00	4.3	32,254	0.01%
2023/03/01	14.1	512.51	5	516.42	522.00	9.1	32,536	0.03%
2023/02/24	2.1	520.69	6.1	521.94	511.00	-3.9	32,498	-0.01%
2023/02/23	1	512.18	10	517.29	518.00	-9	32,298	-0.03%
2023/02/22	7.2	507.59	0	0.00	507.00	7.2	32,473	0.02%
2023/02/21	5.2	514.02	0	0.00	516.00	5.2	32,815	0.02%
2023/02/20	2.2	517.55	2.6	515.73	517.00	-0.4	34,018	0.00%
2023/02/17	14.7	516.98	1.3	521.62	518.00	13.4	35,571	0.04%
2023/02/16	2.1	527.86	2.2	528.34	528.00	-0.1	36,136	0.00%
2023/02/15	30.9	524.78	31.3	525.80	525.00	-0.4	36,969	0.00%
2023/02/14	0.1	543.84	4.1	544.18	545.00	-4.1	36,474	-0.01%
2023/02/13	3.1	539.69	4.1	541.00	541.00	-1	36,980	0.00%
2023/02/10	6.1	544.32	9.7	543.26	545.00	-3.6	37,131	-0.01%
2023/02/09	0	538.87	0	0.00	540.00	0	37,247	0.00%
2023/02/08	0	538.00	16.1	537.75	540.00	-16.1	37,407	-0.04%
2023/02/07	0.1	525.70	1.1	523.11	523.00	-1	37,484	0.00%
2023/02/06	6.2	529.92	0	530.00	526.00	6.2	37,468	0.02%
2023/02/03	0.1	536.91	6.7	540.46	542.00	-6.6	37,646	-0.02%
2023/02/02	1	539.95	41.9	539.00	540.00	-40.8	37,759	-0.11%
2023/02/01	0.2	525.20	8	531.22	530.00	-7.8	37,711	-0.02%
2023/01/31	15.2	530.24	1.3	522.77	522.00	14	37,910	0.04%
2023/01/30	2.2	537.95	49.6	538.81	543.00	-47.4	37,683	-0.13%
2023/01/17	4	501.50	4.4	502.43	503.00	-0.4	36,883	0.00%
2023/01/16	0.1	503.00	12.8	504.52	505.00	-12.8	37,198	-0.03%
2023/01/13	2.1	500.89	14.9	503.15	500.00	-12.8	37,224	-0.03%
2023/01/12	1.2	485.19	7.2	485.93	486.50	-6	36,813	-0.02%
2023/01/11	1	484.00	3.1	483.79	484.50	-2.1	37,236	-0.01%
2023/01/10	0	483.83	6.2	484.34	486.00	-6.1	37,553	-0.02%
2023/01/09	3.4	470.24	25.3	474.91	481.00	-21.9	37,698	-0.06%
2023/01/06	1	456.06	1	458.50	458.50	0	37,829	0.00%
2023/01/05	0	457.25	5.2	457.67	458.50	-5.2	38,114	-0.01%
2023/01/04	2.1	450.34	2	452.50	449.50	0.1	38,613	0.00%
2023/01/03	4.1	445.52	13.3	450.64	453.00	-9.2	39,888	-0.02%
2022/12/30	9.1	452.58	17.2	453.00	448.50	-8	40,170	-0.02%
2022/12/29	15.8	444.28	3	445.50	446.00	12.8	40,314	0.03%
2022/12/28	4.3	450.45	6	450.83	451.00	-1.7	40,705	0.00%
2022/12/27	7	457.50	2	458.75	457.00	5	40,835	0.01%
2022/12/26	1.2	455.30	7	456.50	456.50	-5.8	41,264	-0.01%
2022/12/23	11.4	456.09	1	455.50	455.00	10.4	41,920	0.02%
2022/12/22	1.1	466.67	2.1	467.76	468.00	-1	42,189	0.00%
2022/12/21	1	460.00	4.1	461.00	459.00	-3	42,527	-0.01%
2022/12/20	29.4	459.50	13	457.69	457.50	16.4	42,340	0.04%
2022/12/19	1.1	465.69	0	0.00	466.50	1.1	42,359	0.00%
2022/12/16	4.5	467.96	1	471.00	471.00	3.5	42,503	0.01%
2022/12/15	1.1	478.41	2	479.75	480.50	-0.9	42,205	0.00%
2022/12/14	4.2	477.47	5	478.10	480.50	-0.8	42,204	0.00%
2022/12/13	5.5	473.54	1	472.50	471.50	4.5	42,024	0.01%
2022/12/12	5.1	475.80	2	475.00	475.00	3.1	41,755	0.01%
2022/12/09	0	0.00	4.1	482.27	481.50	-4.1	42,057	-0.01%
2022/12/08	7.3	470.45	6	471.50	471.50	1.3	42,010	0.00%
2022/12/07	8.3	480.15	5	477.91	475.00	3.2	41,933	0.01%
2022/12/06	6.2	485.03	4	484.50	478.00	2.2	41,599	0.01%
2022/12/05	8.4	493.76	3	493.83	489.00	5.4	41,283	0.01%
2022/12/02	4.3	493.44	1	492.50	492.50	3.3	41,276	0.01%
2022/12/01	0.2	500.08	23.3	505.59	498.50	-23.1	41,382	-0.06%
2022/11/30	1.1	486.55	3.3	489.77	490.00	-2.3	40,964	-0.01%
2022/11/29	10	474.75	10.1	478.91	487.00	-0.1	40,277	0.00%
2022/11/28	24.5	486.48	16	483.63	480.50	8.5	40,140	0.02%
2022/11/25	1.1	496.94	8.4	496.73	498.00	-7.4	40,144	-0.02%
2022/11/24	4	493.63	6.3	494.16	496.00	-2.2	40,134	-0.01%
2022/11/23	2.1	493.18	14.5	494.36	492.00	-12.4	40,081	-0.03%
2022/11/22	6.1	489.82	9.8	486.98	491.00	-3.8	39,966	-0.01%
2022/11/21	18.2	485.69	10	484.90	482.00	8.2	39,560	0.02%
2022/11/18	2.5	491.87	9.1	491.66	487.00	-6.6	39,221	-0.02%
2022/11/17	40.1	481.70	42	481.44	485.00	-1.9	38,864	-0.01%
2022/11/16	28.4	488.24	38	490.28	487.00	-9.6	38,432	-0.03%
2022/11/15	38.5	475.72	34.3	473.49	480.00	4.1	37,352	0.01%
2022/11/14	4.5	445.76	7.9	447.67	445.00	-3.4	35,699	-0.01%
2022/11/11	10	438.70	27.3	439.50	441.50	-17.2	34,964	-0.05%
2022/11/10	5	409.30	0.5	407.90	407.50	4.6	34,084	0.01%
2022/11/09	6.1	411.89	47.5	411.80	417.00	-41.4	33,896	-0.12%
2022/11/08	2.1	398.27	8.1	397.57	399.00	-6	33,380	-0.02%
2022/11/07	2.3	389.50	67.5	390.13	390.00	-65.2	33,175	-0.20%
2022/11/04	11	380.94	13	380.12	382.00	-2	32,981	-0.01%
2022/11/03	76.4	384.88	4.4	384.14	384.00	72	32,855	0.22%
2022/11/02	1.1	390.53	1.3	392.10	395.00	-0.1	32,546	0.00%
2022/11/01	4.1	390.02	14.4	389.20	391.50	-10.3	32,493	-0.03%
2022/10/31	13.1	384.50	12.2	386.59	390.00	0.9	32,349	0.00%
2022/10/28	6.5	380.26	20.1	381.13	379.50	-13.6	32,143	-0.04%
2022/10/27	27.1	385.63	15.3	384.15	385.50	11.8	31,934	0.04%
2022/10/26	3.5	373.05	15.8	375.15	376.00	-12.4	31,837	-0.04%
2022/10/25	32.9	376.30	25	373.87	371.00	7.9	31,259	0.03%
2022/10/24	9.6	388.90	9	389.83	387.00	0.6	30,471	0.00%
2022/10/21	22.1	392.68	13	393.19	389.50	9.1	30,258	0.03%
2022/10/20	12.8	389.70	7.2	392.10	397.50	5.6	29,946	0.02%
2022/10/19	27.3	399.39	9.2	399.95	395.50	18.1	29,365	0.06%
2022/10/18	9.2	404.02	2.2	403.64	407.00	7	28,847	0.02%
2022/10/17	41.2	401.03	32	397.16	397.00	9.2	28,600	0.03%
2022/10/14	1.2	412.18	14.8	413.31	412.00	-13.6	28,282	-0.05%
2022/10/13	23.6	397.40	19	401.00	395.00	4.6	27,964	0.02%
2022/10/12	29.8	398.23	6.6	398.18	397.50	23.2	27,663	0.08%
2022/10/11	58.6	407.06	17.2	407.04	401.50	41.5	27,423	0.15%
2022/10/07	9	441.06	3	448.49	438.00	6	26,691	0.02%
2022/10/06	8.2	448.38	15.4	449.68	451.00	-7.2	26,693	-0.03%
2022/10/05	18.6	445.96	31.4	445.31	445.00	-12.8	26,921	-0.05%
2022/10/04	8.4	428.43	15.1	429.77	429.00	-6.7	26,530	-0.03%
2022/10/03	24.6	419.94	48.2	422.56	417.00	-23.5	26,223	-0.09%
2022/09/30	20.6	422.97	3	424.51	422.00	17.6	26,254	0.07%
2022/09/29	7.4	434.88	7	439.36	435.00	0.4	26,253	0.00%
2022/09/28	26.2	442.20	10.5	440.71	438.00	15.7	26,244	0.06%
2022/09/27	2.2	448.78	1.1	450.45	448.00	1.1	26,506	0.00%
2022/09/26	14.8	446.42	14	446.14	446.50	0.8	26,962	0.00%
2022/09/23	27.6	457.75	1	459.50	455.00	26.6	27,451	0.10%
2022/09/22	9.8	460.77	1	462.06	464.50	8.7	27,727	0.03%
2022/09/21	2.2	470.35	2	473.25	471.00	0.2	27,741	0.00%
2022/09/20	2.2	473.74	3.5	475.21	476.50	-1.3	27,593	0.00%
2022/09/19	1.5	469.40	0.1	468.00	467.00	1.4	27,894	0.01%
2022/09/16	4.1	470.60	9.1	470.66	472.00	-5	28,073	-0.02%
2022/09/15	22.3	477.91	1	479.01	476.50	21.2	28,147	0.08%
2022/09/14	5.8	480.00	5.1	481.02	480.00	0.7	28,278	0.00%
2022/09/13	1.3	491.77	8	493.87	493.00	-6.8	28,455	-0.02%
2022/09/12	3.4	487.03	7.1	488.37	486.50	-3.6	28,749	-0.01%
2022/09/08	4.5	473.93	6	474.50	475.00	-1.5	29,113	-0.01%
2022/09/07	167.8	472.85	146	475.97	472.50	21.8	29,096	0.07%	大買/大賣/
2022/09/06	7.2	488.86	8	490.75	489.00	-0.8	29,112	0.00%
2022/09/05	1.4	486.42	8.2	487.11	486.00	-6.8	29,439	-0.02%
2022/09/02	24.6	486.67	1	485.00	485.00	23.6	29,720	0.08%
2022/09/01	21.6	493.50	1.1	491.95	490.50	20.6	29,578	0.07%
2022/08/31	4.3	492.62	8.1	499.47	505.00	-3.7	29,198	-0.01%
2022/08/30	9.2	497.80	3	498.50	496.00	6.2	28,856	0.02%
2022/08/29	14.4	496.73	5	498.40	498.50	9.4	28,778	0.03%
2022/08/26	1	512.00	1	514.00	512.00	0	28,629	0.00%
2022/08/25	0	509.79	1	510.00	508.00	-1	28,769	0.00%
2022/08/24	4.2	504.00	0	505.00	503.00	4.2	29,098	0.01%
2022/08/23	16.2	503.57	1.2	505.00	504.00	15	30,061	0.05%
2022/08/22	9.6	512.31	0.3	512.39	510.00	9.4	30,315	0.03%
2022/08/19	0	520.00	2	519.00	519.00	-2	30,432	-0.01%
2022/08/18	3	520.33	1	519.02	520.00	2	30,670	0.01%
2022/08/17	0	525.00	7.1	524.27	527.00	-7.1	30,742	-0.02%
2022/08/16	4.2	524.24	15	524.67	525.00	-10.9	30,586	-0.04%
2022/08/15	1.2	522.98	5.7	522.42	523.00	-4.5	30,524	-0.01%
2022/08/12	3.6	515.11	3	516.67	517.00	0.6	30,547	0.00%
2022/08/11	4	511.99	12.1	512.66	514.00	-8	30,704	-0.03%
2022/08/10	11.1	500.75	5	500.01	500.00	6.1	30,818	0.02%
2022/08/09	6.7	505.04	2	508.50	510.00	4.7	30,879	0.02%
2022/08/08	3.1	512.32	1	512.00	512.00	2.1	30,879	0.01%
2022/08/05	5.4	513.78	48.8	511.98	516.00	-43.4	31,041	-0.14%
2022/08/04	1.2	495.98	2.1	499.01	500.00	-0.8	31,033	0.00%
2022/08/03	1.1	497.54	8.3	496.10	501.00	-7.2	31,051	-0.02%
2022/08/02	12.9	491.02	9.4	491.66	492.00	3.5	31,285	0.01%
2022/08/01	12.6	502.01	2	500.00	504.00	10.6	31,013	0.03%
2022/07/29	0	506.00	24.1	508.70	509.00	-24.1	31,151	-0.08%
2022/07/28	2.5	502.87	1.4	505.43	501.00	1.1	31,006	0.00%
2022/07/27	5.4	493.57	8.1	494.83	502.00	-2.7	30,718	-0.01%
2022/07/26	3.1	493.18	2.3	493.44	495.00	0.9	30,869	0.00%
2022/07/25	2.2	500.00	4	500.00	499.50	-1.8	31,179	-0.01%
2022/07/22	3.3	501.64	5.7	504.60	503.00	-2.4	31,681	-0.01%
2022/07/21	1.7	496.17	3.5	499.49	501.00	-1.8	32,190	-0.01%
2022/07/20	8.7	498.04	13.6	499.29	495.00	-4.9	32,415	-0.02%
2022/07/19	8.5	488.49	3.2	489.06	491.00	5.3	32,545	0.02%
2022/07/18	47.3	492.05	74.7	493.10	495.50	-27.4	32,701	-0.08%
2022/07/15	9.5	488.59	26.7	489.18	492.50	-17.2	32,356	-0.05%
2022/07/14	2.1	472.08	1.1	473.49	475.00	1.1	31,952	0.00%
2022/07/13	6.4	468.32	17.2	470.64	470.50	-10.7	31,697	-0.03%
2022/07/12	11.1	450.88	1.1	450.19	449.50	10	31,226	0.03%
2022/07/11	1.5	462.59	10	465.10	462.00	-8.5	31,311	-0.03%
2022/07/08	21.3	467.35	109.2	467.00	467.00	-87.9	31,263	-0.28%	大賣/
2022/07/07	19.4	455.57	14.5	455.49	457.50	4.9	31,229	0.02%
2022/07/06	0.7	438.86	32.3	443.41	435.50	-31.6	30,937	-0.10%
2022/07/05	4	441.80	18.1	444.38	446.00	-14.1	30,873	-0.05%
2022/07/04	14.5	443.90	6.2	442.48	440.00	8.3	30,506	0.03%
2022/07/01	35.6	460.59	16.3	456.39	453.50	19.3	30,347	0.06%
2022/06/30	23.3	482.35	10.5	481.04	476.00	12.8	29,946	0.04%
2022/06/29	22.7	494.34	11	494.45	491.00	11.7	29,671	0.04%
2022/06/28	7.3	497.04	9.1	498.05	497.50	-1.8	29,540	-0.01%
2022/06/27	7.4	499.64	18.1	499.64	498.50	-10.6	29,972	-0.04%
2022/06/24	20.2	489.62	11	489.77	486.50	9.2	29,589	0.03%
2022/06/23	37.4	488.39	29.2	487.32	485.50	8.2	29,563	0.03%
2022/06/22	9.8	498.22	22	500.02	494.50	-12.2	29,273	-0.04%
2022/06/21	13.1	503.92	8.6	501.93	505.00	4.5	29,091	0.02%
2022/06/20	79.6	499.53	7	499.57	498.00	72.6	28,969	0.25%
2022/06/17	32.6	501.13	1	502.00	501.00	31.6	28,737	0.11%
2022/06/16	2.4	511.43	2.2	511.54	508.00	0.2	28,369	0.00%
2022/06/15	15.3	509.84	6.1	512.65	509.00	9.3	28,692	0.03%
2022/06/14	13.1	509.35	8	511.50	513.00	5.1	29,113	0.02%
2022/06/13	30.7	516.83	8.2	516.21	516.00	22.4	29,231	0.08%
2022/06/10	13.9	531.22	5.4	530.89	530.00	8.5	29,915	0.03%
2022/06/09	7.1	538.87	0	0.00	541.00	7.1	30,121	0.02%
2022/06/08	1.4	544.66	9.1	542.34	544.00	-7.8	30,495	-0.03%
2022/06/07	4.7	535.16	1.3	535.59	535.00	3.4	30,939	0.01%
2022/06/06	1.1	540.09	0	0.00	540.00	1.1	31,482	0.00%
2022/06/02	6.5	541.69	0.1	542.00	540.00	6.4	32,503	0.02%
2022/06/01	7.4	550.11	5.1	551.20	549.00	2.3	33,586	0.01%
2022/05/31	4.1	543.28	28.2	555.96	560.00	-24.1	34,031	-0.07%
2022/05/30	5.3	539.90	6.7	540.75	547.00	-1.4	33,392	0.00%
2022/05/27	0	529.00	11.7	524.99	530.00	-11.7	33,493	-0.03%
2022/05/26	17.5	515.63	0	0.00	514.00	17.5	34,140	0.05%
2022/05/25	1.3	521.24	0	0.00	524.00	1.3	35,151	0.00%
2022/05/24	5.5	524.08	1	522.16	520.00	4.5	36,006	0.01%
2022/05/23	3.2	529.74	2	532.00	528.00	1.2	36,242	0.00%
2022/05/20	0.3	529.28	18	526.95	530.00	-17.8	36,525	-0.05%
2022/05/19	28.4	523.16	1	525.92	522.00	27.4	36,544	0.07%
2022/05/18	6.1	535.54	9.1	537.55	538.00	-2.9	36,409	-0.01%
2022/05/17	7	526.15	14.4	528.42	530.00	-7.4	36,201	-0.02%
2022/05/16	1.2	518.44	8	521.00	520.00	-6.9	36,213	-0.02%
2022/05/13	10.4	509.68	15	509.73	511.00	-4.7	36,226	-0.01%
2022/05/12	23.1	513.75	2	508.05	505.00	21.1	36,205	0.06%
2022/05/11	8.2	520.65	30	521.23	521.00	-21.8	36,111	-0.06%
2022/05/10	38.4	507.97	12	515.99	518.00	26.4	36,236	0.07%
2022/05/09	59.5	522.23	1.1	522.18	520.00	58.4	36,043	0.16%
2022/05/06	16.1	528.27	0	0.00	528.00	16.1	36,311	0.04%
2022/05/05	3.2	541.65	11	542.00	542.00	-7.8	36,719	-0.02%
2022/05/04	3.1	532.07	3	534.33	534.00	0.1	36,878	0.00%
2022/05/03	5.3	536.00	6.1	536.98	531.00	-0.8	37,474	0.00%
2022/04/29	7.3	541.34	24.3	540.85	538.00	-17	37,822	-0.05%
2022/04/28	9	527.30	2	531.00	531.00	7	38,037	0.02%
2022/04/27	63.9	529.05	12	529.17	526.00	51.9	38,056	0.14%
2022/04/26	14.1	546.20	1	544.00	546.00	13.1	37,799	0.03%
2022/04/25	231	548.90	205.3	549.00	547.00	25.7	37,929	0.07%	大買/大賣/
2022/04/22	43.3	558.03	14	558.71	558.00	29.3	38,201	0.08%
2022/04/21	15	566.06	0.1	569.98	565.00	14.9	39,298	0.04%
2022/04/20	52.3	567.04	23	567.39	570.00	29.3	39,626	0.07%
2022/04/19	10.3	564.64	3.1	565.64	565.00	7.2	39,813	0.02%
2022/04/18	2.8	561.64	0	0.00	561.00	2.8	40,089	0.01%
2022/04/15	17.3	563.25	3.8	563.08	562.00	13.5	40,464	0.03%
2022/04/14	11.5	575.19	4	575.01	573.00	7.5	40,632	0.02%
2022/04/13	315.2	574.14	354.1	573.03	573.00	-38.9	41,201	-0.09%	大買/大賣/
2022/04/12	14.9	558.54	1.1	562.09	557.00	13.8	41,763	0.03%
2022/04/11	21.5	560.63	1.1	560.28	558.00	20.5	42,575	0.05%
2022/04/08	19.7	567.49	6	568.00	567.00	13.7	43,114	0.03%
2022/04/07	64.4	570.17	4.1	567.63	566.00	60.3	42,975	0.14%
2022/04/06	18.9	577.80	5	577.40	578.00	13.9	42,670	0.03%
2022/04/01	8.6	585.34	2	586.50	589.00	6.6	42,608	0.02%
2022/03/31	1.1	596.00	13	598.15	597.00	-12	42,383	-0.03%
2022/03/30	1.1	598.02	37.7	598.61	600.00	-36.7	42,190	-0.09%
2022/03/29	0.2	586.67	5	588.00	589.00	-4.8	41,780	-0.01%
2022/03/28	12.1	582.43	0	0.00	584.00	12.1	41,696	0.03%
2022/03/25	0.5	595.07	26.3	596.64	598.00	-25.8	41,541	-0.06%
2022/03/24	4.2	587.54	6.1	590.64	591.00	-1.9	41,462	0.00%
2022/03/23	1.5	587.99	2.5	589.34	590.00	-1	41,530	0.00%
2022/03/22	6.5	582.57	4	582.75	583.00	2.5	41,462	0.01%
2022/03/21	7.2	587.67	11	587.09	586.00	-3.8	41,489	-0.01%
2022/03/18	3.3	579.38	6.1	579.89	581.00	-2.8	41,509	-0.01%
2022/03/17	5.9	578.74	190.8	577.21	582.00	-184.9	41,034	-0.45%	大賣/鉅額交易
2022/03/16	15	557.40	7	560.00	558.00	8	40,193	0.02%
2022/03/15	104.2	560.74	2	559.00	558.00	102.2	39,654	0.26%	大買/鉅額交易
2022/03/14	136.9	573.13	6	572.83	572.00	130.9	38,771	0.34%	大買/鉅額交易
2022/03/11	27.5	577.52	6.1	576.05	575.00	21.4	38,519	0.06%
2022/03/10	20.1	587.09	298.5	585.22	587.00	-278.4	38,267	-0.73%	大賣/鉅額交易
2022/03/09	30.7	569.43	23.3	569.68	568.00	7.4	37,892	0.02%
2022/03/08	108.1	563.66	10	562.81	563.00	98.1	37,776	0.26%	大買/
2022/03/07	153.4	577.36	5	576.60	576.00	148.4	36,818	0.40%	大買/鉅額交易
2022/03/04	23.6	595.01	107	595.00	595.00	-83.4	36,413	-0.23%	大賣/
2022/03/03	7.2	602.49	2.6	601.98	602.00	4.6	35,872	0.01%
2022/03/02	17.3	601.17	2	602.00	601.00	15.3	35,752	0.04%
2022/03/01	17	604.31	14.1	604.43	604.00	2.9	35,275	0.01%
2022/02/25	67.3	604.16	1	604.00	604.00	66.3	34,503	0.19%
2022/02/24	198.7	614.17	3	612.00	604.00	195.7	33,345	0.59%	大買/鉅額交易
2022/02/23	12.2	625.52	0	627.03	625.00	12.2	32,459	0.04%
2022/02/22	25.4	626.69	2	627.50	627.00	23.4	32,519	0.07%
2022/02/21	4.3	632.58	15	633.00	632.00	-10.7	32,286	-0.03%
2022/02/18	8.1	637.65	2	637.50	637.00	6.1	32,218	0.02%
2022/02/17	8	643.50	5.2	643.00	645.00	2.8	32,220	0.01%
2022/02/16	11.2	642.04	22.1	644.18	646.00	-10.9	32,177	-0.03%
2022/02/15	4.3	634.81	9.3	635.50	633.00	-4.9	32,021	-0.02%
2022/02/14	19.1	637.37	9.3	638.39	637.00	9.7	31,963	0.03%
2022/02/11	12.1	644.45	3.1	646.70	650.00	9	31,766	0.03%
2022/02/10	0.5	645.25	36.2	641.24	649.00	-35.7	31,980	-0.11%
2022/02/09	31.4	631.69	16	636.00	633.00	15.4	31,733	0.05%
2022/02/08	25.1	633.15	0	0.00	628.00	25.1	31,787	0.08%
2022/02/07	19.2	634.02	25.5	637.80	635.00	-6.3	31,425	-0.02%
2022/01/26	21.1	636.29	20	638.00	636.00	1.1	30,649	0.00%
2022/01/25	42.4	641.98	20.3	641.12	641.00	22.1	30,403	0.07%
2022/01/24	28.3	640.71	67	644.52	653.00	-38.7	29,800	-0.13%
2022/01/21	30.5	641.12	6.1	641.16	641.00	24.5	29,444	0.08%
2022/01/20	31.2	648.92	17.1	654.17	651.00	14.1	28,894	0.05%
2022/01/19	28.3	654.19	29.3	656.09	654.00	-1	28,369	0.00%
2022/01/18	41.5	671.76	11.1	669.06	662.00	30.4	28,030	0.11%
2022/01/17	6.4	682.81	22.5	683.51	683.00	-16	27,585	-0.06%
2022/01/14	20.2	668.94	29.7	670.16	672.00	-9.5	26,825	-0.04%
2022/01/13	15	658.27	7.2	659.27	661.00	7.8	25,511	0.03%
2022/01/12	17	653.18	49.7	655.78	660.00	-32.6	25,150	-0.13%
2022/01/11	17.1	640.52	34.3	646.36	651.00	-17.2	24,793	-0.07%
2022/01/10	15.1	637.82	25.3	639.96	643.00	-10.3	24,559	-0.04%
2022/01/07	26.3	636.90	4	645.25	634.00	22.3	24,807	0.09%
2022/01/06	43.6	639.21	23.8	642.34	644.00	19.9	24,402	0.08%
2022/01/05	171.1	650.63	122.7	652.01	650.00	48.4	23,830	0.20%	大買/大賣/
2022/01/04	17.3	648.94	62.9	650.24	656.00	-45.7	23,113	-0.20%
2022/01/03	9.1	624.92	60.6	628.75	631.00	-51.5	22,096	-0.23%
2021/12/30	0	615.00	0.1	617.09	615.00	-0.1	21,411	0.00%
2021/12/29	1	615.97	6.1	617.81	616.00	-5	21,625	-0.02%
2021/12/28	1.2	613.03	48.4	613.28	615.00	-47.2	21,780	-0.22%
2021/12/27	0	606.00	2.7	608.55	606.00	-2.6	21,565	-0.01%
2021/12/24	1.1	605.79	4.1	606.98	604.00	-3	21,905	-0.01%
2021/12/23	0.4	603.69	2	606.00	606.00	-1.6	22,229	-0.01%
2021/12/22	0.1	599.13	7	599.86	600.00	-6.9	22,772	-0.03%
2021/12/21	17	596.59	1.1	597.32	597.00	15.9	22,887	0.07%
2021/12/20	2.2	599.12	0	0.00	598.00	2.2	22,928	0.01%
2021/12/17	0.2	602.05	2.3	603.16	607.00	-2.2	22,850	-0.01%
2021/12/16	1.1	601.15	11.3	604.60	605.00	-10.2	22,810	-0.04%
2021/12/15	6.1	597.22	6	598.67	600.00	0.1	23,123	0.00%
2021/12/14	5	598.20	4	598.75	599.00	1	23,438	0.00%
2021/12/13	7.1	605.29	0	0.00	601.00	7.1	23,437	0.03%
2021/12/10	3.1	604.65	2	603.00	605.00	1.1	23,532	0.00%
2021/12/09	6.1	603.18	5	607.60	608.00	1.1	23,598	0.00%
2021/12/08	2	606.01	1.2	613.00	602.00	0.8	23,667	0.00%
2021/12/07	8.5	599.70	6	602.83	607.00	2.5	23,591	0.01%
2021/12/06	7.1	602.58	10	606.20	600.00	-2.9	23,593	-0.01%
2021/12/03	17.1	608.42	7	614.00	608.00	10.1	23,830	0.04%
2021/12/02	8	610.25	18.1	612.82	615.00	-10.1	23,887	-0.04%
2021/12/01	2	598.02	3.1	599.03	600.00	-1	24,062	0.00%
2021/11/30	5.3	594.56	1	599.00	596.00	4.3	24,563	0.02%
2021/11/29	6.1	593.35	4.2	594.00	593.00	1.9	23,931	0.01%
2021/11/26	13.3	595.62	0.3	599.00	596.00	13	24,042	0.05%
2021/11/25	1	601.08	0	0.00	603.00	1	24,477	0.00%
2021/11/24	6.2	604.03	12	604.84	603.00	-5.8	24,888	-0.02%
2021/11/23	6.1	611.99	0	612.00	612.00	6.1	24,999	0.02%
2021/11/22	4.1	616.72	0.1	615.00	615.00	4	25,405	0.02%
2021/11/19	1.1	618.87	5.9	620.09	618.00	-4.8	25,525	-0.02%
2021/11/18	1	611.90	3.2	610.62	613.00	-2.1	25,347	-0.01%
2021/11/17	1.1	609.87	10.1	610.78	610.00	-9	25,574	-0.04%
2021/11/16	0	608.88	4.1	610.46	610.00	-4.1	26,005	-0.02%
2021/11/15	0.2	607.45	7.5	609.33	608.00	-7.3	26,303	-0.03%
2021/11/12	3	604.99	2.1	609.81	604.00	0.9	26,772	0.00%
2021/11/11	0.1	604.92	4.1	604.00	606.00	-4.1	27,033	-0.01%
2021/11/10	1	609.00	2.1	611.47	612.00	-1.1	27,047	0.00%
2021/11/09	1.1	610.11	12.3	612.97	611.00	-11.3	27,155	-0.04%
2021/11/08	2.1	600.48	1.5	599.93	602.00	0.6	26,754	0.00%
2021/11/05	3	596.03	25.8	597.95	600.00	-22.8	26,758	-0.09%
2021/11/04	9.1	588.10	0	0.00	587.00	9.1	26,490	0.03%
2021/11/03	1	593.94	3	594.67	592.00	-2	26,481	-0.01%
2021/11/02	0.1	591.45	1	595.96	592.00	-0.9	26,538	0.00%
2021/11/01	2.1	590.50	10	590.00	590.00	-7.9	26,537	-0.03%
2021/10/29	4.3	590.70	1	595.00	590.00	3.3	26,607	0.01%
2021/10/28	11.8	592.15	1.1	595.91	595.00	10.7	26,557	0.04%
2021/10/27	2	598.00	0.1	597.83	599.00	2	26,672	0.01%
2021/10/26	0	597.00	16	598.24	599.00	-16	26,739	-0.06%
2021/10/25	14.2	593.77	0.1	591.62	593.00	14.1	26,792	0.05%
2021/10/22	1	595.02	14	600.14	600.00	-13	27,115	-0.05%
2021/10/21	13.1	596.31	2.7	601.26	596.00	10.3	27,178	0.04%
2021/10/20	3.2	601.45	20.6	601.78	598.00	-17.3	27,268	-0.06%
2021/10/19	1	598.97	758.6	596.09	600.00	-757.6	27,250	-2.78%	大賣/鉅額交易
2021/10/18	21.1	593.37	410	598.03	590.00	-388.9	27,394	-1.42%	大賣/鉅額交易
2021/10/15	31.3	593.09	55.6	595.28	600.00	-24.3	27,505	-0.09%
2021/10/14	3	574.99	3.1	576.00	573.00	-0.1	26,875	0.00%
2021/10/13	26	571.73	16	570.95	571.00	10	27,320	0.04%
2021/10/12	113.2	566.92	23.1	571.65	575.00	90.1	27,970	0.32%	大買/
2021/10/08	17.9	577.94	12	581.67	575.00	5.9	27,894	0.02%
2021/10/07	12.3	579.90	9	578.89	580.00	3.3	28,229	0.01%
2021/10/06	112.6	567.11	14	570.93	571.00	98.6	28,639	0.34%	大買/
2021/10/05	22.3	563.50	11.4	567.99	572.00	10.8	28,619	0.04%
2021/10/04	3.7	570.69	0	0.00	572.00	3.7	28,539	0.01%
2021/10/01	118.6	572.08	0	0.00	574.00	118.6	28,542	0.42%	大買/鉅額交易
2021/09/30	208.2	577.54	1	582.00	580.00	207.2	28,214	0.73%	大買/鉅額交易
2021/09/29	226.6	579.04	2	579.51	580.00	224.6	27,922	0.80%	大買/鉅額交易
2021/09/28	2	593.04	2	594.00	594.00	0	27,582	0.00%
2021/09/27	6.1	596.56	2	599.99	602.00	4.1	27,608	0.01%
2021/09/24	1.3	592.25	7	595.86	598.00	-5.7	27,588	-0.02%
2021/09/23	4.2	588.57	1	590.00	588.00	3.2	27,724	0.01%
2021/09/22	447	586.93	2	587.50	586.00	445	27,840	1.60%	大買/鉅額交易
2021/09/17	0.1	604.58	1	606.88	600.00	-0.9	27,413	0.00%
2021/09/16	7.3	600.91	5.1	605.15	600.00	2.2	27,048	0.01%
2021/09/15	19	608.00	31.1	612.00	607.00	-12	26,949	-0.04%
2021/09/14	3.1	614.00	5	613.60	613.00	-1.9	27,131	-0.01%
2021/09/13	9	615.78	1	615.00	615.00	8	27,354	0.03%
2021/09/10	33	615.82	3.2	620.91	622.00	29.8	27,838	0.11%
2021/09/09	23.2	613.70	23	618.35	619.00	0.2	28,111	0.00%
2021/09/08	25.3	618.82	22.8	619.20	619.00	2.5	28,180	0.01%
2021/09/07	4	627.96	0.1	624.00	623.00	3.9	27,980	0.01%
2021/09/06	8.4	628.01	19.2	629.77	631.00	-10.8	27,971	-0.04%
2021/09/03	2.2	617.55	29	616.84	620.00	-26.7	27,449	-0.10%
2021/09/02	2.3	610.81	4.2	612.23	607.00	-2	27,066	-0.01%
2021/09/01	8	611.62	18.5	611.74	613.00	-10.4	26,999	-0.04%
2021/08/31	8.1	603.80	24.2	608.21	614.00	-16.1	26,721	-0.06%
2021/08/30	2.6	603.92	18.6	602.20	605.00	-16	26,128	-0.06%
2021/08/27	1	598.00	4.5	598.33	599.00	-3.5	25,782	-0.01%
2021/08/26	4.1	594.92	19.9	595.79	594.00	-15.7	25,682	-0.06%
2021/08/25	1.9	580.29	22.4	581.71	585.00	-20.5	25,316	-0.08%
2021/08/24	2.1	574.00	22.4	573.89	572.00	-20.3	25,155	-0.08%
2021/08/23	2.1	568.99	633	567.55	566.00	-630.9	25,251	-2.50%	大賣/鉅額交易
2021/08/20	113.3	553.43	101	559.00	552.00	12.3	25,175	0.05%	大買/大賣/
2021/08/19	448.8	564.32	0	0.00	559.00	448.8	25,451	1.76%	大買/鉅額交易
2021/08/18	232	567.15	6.2	571.87	574.00	225.8	25,116	0.90%	大買/鉅額交易
2021/08/17	0.6	580.12	0.1	581.00	580.00	0.5	24,938	0.00%
2021/08/16	0.3	582.47	1.4	581.43	584.00	-1.1	24,674	0.00%
2021/08/13	3.8	581.64	2	579.50	581.00	1.8	24,808	0.01%
2021/08/12	1.1	586.00	2.2	585.14	586.00	-1.1	24,928	0.00%
2021/08/11	2.2	586.46	85	586.14	590.00	-82.8	25,152	-0.33%
2021/08/10	0.1	589.00	2	593.50	591.00	-1.9	25,546	-0.01%
2021/08/09	1	585.15	5	591.99	595.00	-4	26,196	-0.02%
2021/08/06	3.1	590.01	1	592.00	591.00	2.1	26,530	0.01%
2021/08/05	2.1	595.96	3.4	596.68	596.00	-1.3	27,414	0.00%
2021/08/04	0	595.00	9	595.22	596.00	-9	29,354	-0.03%
2021/08/03	0	593.00	4.2	592.46	594.00	-4.1	30,002	-0.01%
2021/08/02	5.1	584.32	8	587.37	590.00	-2.9	29,962	-0.01%
2021/07/30	1	581.00	7	580.72	580.00	-6	30,038	-0.02%
2021/07/29	1.2	578.49	0	0.00	583.00	1.2	30,233	0.00%
2021/07/28	7.5	574.43	3	575.34	579.00	4.5	30,333	0.01%
2021/07/27	2.1	581.26	7.1	581.30	580.00	-4.9	30,401	-0.02%
2021/07/26	4.3	582.02	1	581.00	580.00	3.3	30,799	0.01%
2021/07/23	4.4	586.80	3.2	586.70	585.00	1.3	30,969	0.00%
2021/07/22	8.1	591.12	605.2	592.16	591.00	-597.1	31,114	-1.92%	大賣/鉅額交易
2021/07/21	8.4	583.43	14	585.21	585.00	-5.6	31,118	-0.02%
2021/07/20	4.3	581.13	3.2	582.66	581.00	1.1	31,202	0.00%
2021/07/19	212.8	581.93	3	581.00	582.00	209.8	31,407	0.67%	大買/鉅額交易
2021/07/16	26.3	590.90	802.5	592.99	589.00	-776.2	31,294	-2.48%	大賣/鉅額交易
2021/07/15	4.2	611.26	3.4	613.44	614.00	0.8	30,968	0.00%
2021/07/14	25.1	613.83	42.6	610.94	613.00	-17.5	31,179	-0.06%
2021/07/13	7.2	605.13	29.6	604.14	607.00	-22.4	30,943	-0.07%
2021/07/12	5	594.40	17	594.12	593.00	-12	30,876	-0.04%
2021/07/09	209.5	582.46	0.1	584.00	584.00	209.4	30,911	0.68%	大買/鉅額交易
2021/07/08	4	588.75	0.3	589.00	588.00	3.7	30,928	0.01%
2021/07/07	4.6	591.59	9.1	591.87	594.00	-4.5	31,008	-0.01%
2021/07/06	1.1	589.19	1.1	594.64	592.00	0	31,101	0.00%
2021/07/05	2.1	593.43	6.2	594.00	591.00	-4.1	31,340	-0.01%
2021/07/02	4.1	588.30	1	588.02	588.00	3.1	31,258	0.01%
2021/07/01	2	594.96	12.1	592.41	593.00	-10	31,362	-0.03%
2021/06/30	1	598.94	4.1	597.99	595.00	-3.1	31,667	-0.01%
2021/06/29	4	595.00	15	595.13	595.00	-11	31,970	-0.03%
2021/06/28	8.1	587.66	4.1	587.08	590.00	4	32,137	0.01%
2021/06/25	2.1	592.92	5.2	594.73	591.00	-3.1	32,438	-0.01%
2021/06/24	8.2	590.66	0	0.00	590.00	8.2	32,754	0.02%
2021/06/23	0.1	593.88	617.4	590.97	595.00	-617.4	33,092	-1.87%	大賣/鉅額交易
2021/06/22	13.7	580.87	25	581.28	578.00	-11.3	33,647	-0.03%
2021/06/21	36.9	585.81	14	588.14	583.00	22.9	34,968	0.07%
2021/06/18	4.1	603.73	2	604.00	603.00	2.1	34,720	0.01%
2021/06/17	17.1	599.52	8.1	601.99	606.00	9	34,743	0.03%
2021/06/16	33	606.61	15.5	605.94	605.00	17.5	35,540	0.05%
2021/06/15	3.2	607.68	11.3	607.70	609.00	-8.1	35,598	-0.02%
2021/06/11	6	601.99	13	601.70	602.00	-6.9	35,823	-0.02%
2021/06/10	16.1	594.02	17.1	596.01	599.00	-1	36,035	0.00%
2021/06/09	13.6	585.19	5	585.40	586.00	8.6	36,016	0.02%
2021/06/08	4.1	590.53	1	589.00	589.00	3.1	36,234	0.01%
2021/06/07	9.1	591.79	5.1	592.80	592.00	4	36,918	0.01%
2021/06/04	6.1	592.03	11.2	592.95	595.00	-5.1	37,301	-0.01%
2021/06/03	7.2	599.95	21	597.95	596.00	-13.9	38,183	-0.04%
2021/06/02	6.2	595.68	4	596.25	595.00	2.2	38,551	0.01%
2021/06/01	7	596.71	2	597.00	598.00	5	39,517	0.01%
2021/05/31	0	595.00	16	594.88	597.00	-16	40,346	-0.04%
2021/05/28	2.1	585.11	12.6	588.94	590.00	-10.6	40,639	-0.03%
2021/05/27	25.2	577.26	14.1	581.57	582.00	11.1	41,053	0.03%
2021/05/26	4.3	583.96	6	584.50	585.00	-1.7	41,879	0.00%
2021/05/25	3.2	577.94	17.6	580.58	583.00	-14.4	42,287	-0.03%
2021/05/24	10.6	569.15	14	568.08	568.00	-3.4	42,837	-0.01%
2021/05/21	22.2	571.09	14.1	572.98	573.00	8.1	43,410	0.02%
2021/05/20	16.5	563.33	17	566.47	567.00	-0.6	43,561	0.00%
2021/05/19	38.3	568.01	21	568.52	567.00	17.3	43,903	0.04%
2021/05/18	13.2	566.80	34.1	565.25	572.00	-20.9	44,304	-0.05%
2021/05/17	26	547.57	27.7	549.15	549.00	-1.7	45,369	0.00%
2021/05/14	90.7	556.86	23.1	555.18	557.00	67.6	45,319	0.15%
2021/05/13	152.8	552.45	42.1	552.99	547.00	110.6	45,467	0.24%	大買/鉅額交易
2021/05/12	369.6	563.47	48.5	555.10	560.00	321.1	45,166	0.71%	大買/鉅額交易
2021/05/11	852.5	576.92	32	573.13	571.00	820.5	44,280	1.85%	大買/鉅額交易
2021/05/10	2.4	590.25	20.7	591.07	589.00	-18.2	44,416	-0.04%
2021/05/07	21.2	594.93	15.1	594.88	599.00	6.1	45,584	0.01%
2021/05/06	13.5	583.92	2	587.00	587.00	11.5	46,722	0.02%
2021/05/05	4.8	588.48	6	586.00	585.00	-1.2	47,208	0.00%
2021/05/04	7.6	585.92	13.6	589.95	591.00	-6	48,387	-0.01%
2021/05/03	18.2	591.00	4	591.00	588.00	14.2	49,264	0.03%
2021/04/29	3.7	600.59	3.6	605.68	600.00	0.1	50,651	0.00%
2021/04/28	14.3	603.08	3	602.33	602.00	11.3	51,603	0.02%
2021/04/27	3.2	607.96	1.3	608.00	610.00	1.9	52,569	0.00%
2021/04/26	8.4	607.81	17.3	606.53	610.00	-8.9	52,974	-0.02%
2021/04/23	5.1	597.60	8.1	598.38	602.00	-3	53,221	-0.01%
2021/04/22	4.3	594.79	817.1	592.03	591.00	-812.8	54,289	-1.50%	大賣/鉅額交易
2021/04/21	24.3	594.63	4	594.51	592.00	20.3	54,977	0.04%
2021/04/20	8.3	598.12	6	599.01	602.00	2.3	55,381	0.00%
2021/04/19	5.6	603.41	6.7	603.10	603.00	-1.1	55,639	0.00%
2021/04/16	50.4	606.60	32.3	604.98	610.00	18.1	56,050	0.03%
2021/04/15	5.2	616.01	19	614.24	619.00	-13.9	56,233	-0.02%
2021/04/14	9.4	605.55	4.3	604.77	612.00	5.1	56,528	0.01%
2021/04/13	8.2	606.64	16.3	608.19	605.00	-8	56,911	-0.01%
2021/04/12	12.6	608.73	7.1	608.84	605.00	5.5	57,051	0.01%
2021/04/09	4.1	613.15	6.2	612.47	610.00	-2	57,321	0.00%
2021/04/08	7.3	605.53	2.1	611.00	613.00	5.2	57,365	0.01%
2021/04/07	2.4	611.26	2.3	610.47	610.00	0.1	57,737	0.00%
2021/04/06	21.8	611.65	15.2	610.79	610.00	6.5	57,660	0.01%
2021/04/01	3.4	596.27	28.2	597.61	602.00	-24.8	57,368	-0.04%
2021/03/31	26.9	591.16	8.2	588.39	587.00	18.7	56,856	0.03%
2021/03/30	13.7	594.72	6.1	596.82	597.00	7.7	56,461	0.01%
2021/03/29	15.5	598.81	25.5	598.52	599.00	-10	56,211	-0.02%
2021/03/26	14.4	587.34	17	584.71	590.00	-2.6	55,953	0.00%
2021/03/25	261.9	571.45	47.3	575.42	575.00	214.6	55,920	0.38%	大買/鉅額交易
2021/03/24	260.4	576.31	19.7	577.73	576.00	240.7	55,457	0.43%	大買/鉅額交易
2021/03/23	25.5	594.92	22.2	598.35	594.00	3.3	54,309	0.01%
2021/03/22	35.9	590.64	31.1	592.36	593.00	4.8	54,686	0.01%
2021/03/19	17.7	592.89	16	592.38	591.00	1.7	54,782	0.00%
2021/03/18	2.4	603.70	18	605.22	602.00	-15.6	54,107	-0.03%
2021/03/17	15.6	607.38	18	608.00	604.00	-2.4	54,378	0.00%
2021/03/16	29.7	610.13	7	611.72	613.00	22.6	54,428	0.04%
2021/03/15	2.3	610.15	2.1	610.49	611.00	0.3	54,533	0.00%
2021/03/12	5.2	613.41	13.4	614.97	614.00	-8.2	54,756	-0.02%
2021/03/11	19.1	608.99	25.9	607.26	609.00	-6.8	54,940	-0.01%
2021/03/10	5.9	596.26	1	597.09	597.00	4.9	54,886	0.01%
2021/03/09	367.6	585.97	39.8	590.43	595.00	327.8	54,812	0.60%	大買/鉅額交易
2021/03/08	25.3	602.95	3.1	601.45	598.00	22.1	54,509	0.04%
2021/03/05	569.6	588.59	56.5	597.96	601.00	513	54,407	0.94%	大買/鉅額交易
2021/03/04	21.1	604.66	5.2	602.12	601.00	15.9	55,072	0.03%
2021/03/03	10.1	611.11	10	611.00	622.00	0.1	54,495	0.00%
2021/03/02	11.1	615.01	18.9	616.55	609.00	-7.9	54,173	-0.01%
2021/02/26	48.5	611.04	30	613.67	606.00	18.5	53,964	0.03%
2021/02/25	21.9	631.59	11.2	632.63	635.00	10.7	52,692	0.02%
2021/02/24	22.4	630.70	5	628.20	625.00	17.4	52,607	0.03%
2021/02/23	31.7	640.39	39.2	637.51	641.00	-7.5	52,044	-0.01%
2021/02/22	16.2	653.71	13.1	656.68	650.00	3.1	51,947	0.01%
2021/02/19	28	651.86	10.2	652.22	652.00	17.9	52,176	0.03%
2021/02/18	11.7	659.85	12	661.00	660.00	-0.4	52,545	0.00%
2021/02/17	50.5	663.77	63.6	665.31	663.00	-13.1	53,026	-0.02%
2021/02/05	60.3	637.17	60.5	635.20	632.00	-0.1	51,751	0.00%
2021/02/04	19.3	624.52	29.1	625.90	627.00	-9.7	51,532	-0.02%
2021/02/03	30	633.24	35.3	637.05	630.00	-5.3	51,372	-0.01%
2021/02/02	31.6	630.65	85.7	627.92	632.00	-54.1	51,141	-0.11%
2021/02/01	84.6	597.10	41.3	600.06	611.00	43.3	50,489	0.09%
2021/01/29	41.9	603.58	49	611.27	591.00	-7.1	49,869	-0.01%
2021/01/28	69.1	602.03	17.3	600.98	601.00	51.9	48,943	0.11%
2021/01/27	45.8	617.20	50.9	618.12	615.00	-5.1	47,962	-0.01%
2021/01/26	41.3	622.71	66.2	626.11	617.00	-24.8	47,470	-0.05%
2021/01/25	82.7	634.49	46.4	632.66	633.00	36.3	46,362	0.08%
2021/01/22	127.2	655.56	42.1	656.34	649.00	85.2	45,606	0.19%	大買/
2021/01/21	47.6	658.77	44.4	662.87	673.00	3.2	44,212	0.01%
2021/01/20	47.1	640.34	38.2	643.53	647.00	8.9	43,140	0.02%
2021/01/19	24.4	621.88	19.3	621.61	627.00	5.1	42,109	0.01%
2021/01/18	23.2	603.46	19.2	603.36	607.00	4	41,518	0.01%
2021/01/15	92.5	605.20	95.7	609.38	601.00	-3.2	41,069	-0.01%
2021/01/14	51.7	592.32	5.1	593.44	592.00	46.6	39,930	0.12%
2021/01/13	23.1	599.64	23.6	600.82	605.00	-0.4	39,145	0.00%
2021/01/12	29.5	587.98	25	589.20	591.00	4.5	38,521	0.01%
2021/01/11	11	576.44	6	580.00	584.00	5	38,259	0.01%
2021/01/08	20.2	576.55	16.8	576.65	580.00	3.4	38,224	0.01%
2021/01/07	17.2	559.87	11.2	562.83	565.00	6.1	38,028	0.02%
2021/01/06	11.2	549.99	14.3	550.48	549.00	-3	37,855	-0.01%
2021/01/05	3.2	536.63	5.2	539.57	542.00	-2	37,732	-0.01%
2021/01/04	3	538.66	3	535.67	536.00	0	38,236	0.00%
2020/12/31	24.2	525.98	31.6	526.61	530.00	-7.5	38,602	-0.02%
2020/12/30	2.1	521.65	11	520.73	525.00	-8.9	38,818	-0.02%
2020/12/29	2.3	513.64	1	514.00	515.00	1.3	38,642	0.00%
2020/12/28	0.2	514.63	6	514.50	515.00	-5.8	38,859	-0.01%
2020/12/25	4.1	511.77	3	513.33	511.00	1.1	38,996	0.00%
2020/12/24	0.1	510.38	4.1	510.01	510.00	-4	39,326	-0.01%
2020/12/23	3	508.67	2	509.00	509.00	1	39,646	0.00%
2020/12/22	3.2	512.30	13.6	512.89	509.00	-10.4	39,989	-0.03%
2020/12/21	16	514.66	8	515.00	516.00	8	40,943	0.02%
2020/12/18	6.3	508.92	9	509.78	510.00	-2.7	41,123	-0.01%
2020/12/17	6.5	509.70	29	513.93	508.00	-22.5	41,059	-0.05%
2020/12/16	15.1	512.48	20.4	512.45	512.00	-5.3	41,077	-0.01%
2020/12/15	28.5	505.67	7	505.43	504.00	21.5	41,083	0.05%
2020/12/14	14.4	509.00	3	512.00	508.00	11.4	41,120	0.03%
2020/12/11	26.4	511.74	6.1	512.88	516.00	20.3	41,686	0.05%
2020/12/10	11.4	511.55	8	512.37	512.00	3.4	41,575	0.01%
2020/12/09	14.2	521.67	2	522.00	520.00	12.2	41,518	0.03%
2020/12/08	15	516.07	14.4	519.05	524.00	0.6	41,368	0.00%
2020/12/07	12.2	509.31	24.1	511.24	514.00	-11.9	41,273	-0.03%
2020/12/04	9.1	503.85	12.5	500.73	503.00	-3.4	41,210	-0.01%
2020/12/03	6.1	496.51	5.1	498.19	497.00	1.1	40,753	0.00%
2020/12/02	6.1	496.94	22.1	496.70	499.00	-16	40,690	-0.04%
2020/12/01	0.1	491.06	23	489.19	490.00	-22.9	40,613	-0.06%
2020/11/30	27.4	482.13	3	488.83	480.50	24.4	40,578	0.06%
2020/11/27	6.2	488.63	9.2	487.50	489.00	-3.1	39,162	-0.01%
2020/11/26	4	489.76	2.4	492.26	489.00	1.6	39,236	0.00%
2020/11/25	20.4	490.49	5	489.40	487.00	15.4	40,109	0.04%
2020/11/24	7.1	495.71	0	495.10	492.00	7	40,365	0.02%
2020/11/23	8	494.82	9.7	496.71	496.50	-1.6	40,657	0.00%
2020/11/20	7.5	488.10	8	487.81	488.00	-0.5	40,675	0.00%
2020/11/19	14.8	492.39	3.1	491.43	490.00	11.7	40,736	0.03%
2020/11/18	7.3	492.37	18	495.00	497.00	-10.7	40,806	-0.03%
2020/11/17	57.8	496.15	46.3	493.99	485.50	11.5	40,662	0.03%
2020/11/16	19.1	475.54	42.3	476.12	484.00	-23.2	40,705	-0.06%
2020/11/13	1	458.08	12	460.04	462.00	-11	39,864	-0.03%
2020/11/12	18.2	461.04	44	460.63	458.00	-25.8	40,040	-0.06%
2020/11/11	5.1	454.64	13	454.31	457.00	-7.9	39,939	-0.02%
2020/11/10	8.3	450.55	1	452.00	451.00	7.3	39,717	0.02%
2020/11/09	4.3	457.81	14.4	458.45	458.50	-10.1	39,875	-0.03%
2020/11/06	1.1	452.96	25.3	453.48	452.50	-24.2	40,088	-0.06%
2020/11/05	20.2	447.64	5.1	449.88	451.00	15.1	40,159	0.04%
2020/11/04	10.1	449.18	21.1	446.66	450.00	-11	40,178	-0.03%
2020/11/03	3.3	440.15	7.1	440.59	441.00	-3.9	40,162	-0.01%
2020/11/02	29.2	431.09	33.1	433.81	435.50	-3.9	40,339	-0.01%
2020/10/30	33.1	434.21	13	432.81	432.00	20.1	40,567	0.05%
2020/10/29	24.3	437.16	6	437.25	437.00	18.3	40,460	0.05%
2020/10/28	12.9	444.44	2	444.75	444.00	10.9	41,043	0.03%
2020/10/27	24.1	446.90	8	446.69	447.00	16.1	41,462	0.04%
2020/10/26	5.3	451.17	1	450.00	450.00	4.3	42,280	0.01%
2020/10/23	4	452.88	8	453.19	452.00	-4	43,453	-0.01%
2020/10/22	14	451.32	15.1	452.68	455.00	-1	45,906	0.00%
2020/10/21	2.1	453.29	4	454.50	453.00	-1.9	47,165	0.00%
2020/10/20	14.1	453.54	15	454.73	451.00	-0.9	48,141	0.00%
2020/10/19	2.1	456.06	12	454.38	457.50	-9.9	48,474	-0.02%
2020/10/16	28.5	451.04	53	450.45	449.00	-24.5	48,628	-0.05%
2020/10/15	33.1	452.76	17.2	453.04	453.00	15.9	48,917	0.03%
2020/10/14	34.9	457.59	1	458.50	459.00	33.9	48,833	0.07%
2020/10/13	11	460.68	6	461.00	462.00	5	49,248	0.01%
2020/10/12	9.1	459.23	18	460.19	460.00	-8.9	49,622	-0.02%
2020/10/08	8.1	451.14	27	451.43	453.00	-18.9	49,767	-0.04%
2020/10/07	6	440.93	5	442.50	443.00	1	49,781	0.00%
2020/10/06	4.3	438.83	4	438.75	439.50	0.3	49,865	0.00%
2020/10/05	5	433.30	6.2	436.44	432.50	-1.1	50,282	0.00%
2020/09/30	4	433.13	8.3	432.61	433.00	-4.2	50,324	-0.01%
2020/09/29	5	430.31	1	430.50	431.00	4	50,380	0.01%
2020/09/28	6	428.76	52	428.58	431.50	-46	50,826	-0.09%
2020/09/25	18.1	425.42	13.4	424.92	424.00	4.6	51,210	0.01%
2020/09/24	40.1	424.84	14	424.29	423.00	26.1	51,452	0.05%
2020/09/23	24	434.15	9	433.95	433.50	15	50,700	0.03%
2020/09/22	30	439.43	9	437.00	437.00	21	50,432	0.04%
2020/09/21	22.3	443.57	5	442.90	440.00	17.3	50,647	0.03%
2020/09/18	14	445.82	4	446.00	444.00	10	50,933	0.02%
2020/09/17	25.4	450.49	5	448.80	448.50	20.4	50,962	0.04%
2020/09/16	11.3	458.22	32	459.00	458.00	-20.7	50,951	-0.04%
2020/09/15	8.1	444.08	13	444.88	445.00	-4.9	50,504	-0.01%
2020/09/14	7.2	438.22	7	440.79	441.00	0.2	50,656	0.00%
2020/09/11	2.1	433.62	20	435.43	436.50	-17.9	50,490	-0.04%
2020/09/10	0	436.00	13	433.69	435.00	-13	50,494	-0.03%
2020/09/09	34.3	424.11	11	425.14	427.00	23.3	50,519	0.05%
2020/09/08	18.1	430.28	12.1	430.55	431.00	6	50,694	0.01%
2020/09/07	9.1	427.22	3	427.33	426.00	6.1	51,064	0.01%
2020/09/04	21.1	429.03	17	429.38	429.00	4.1	51,367	0.01%
2020/09/03	3	437.48	6	436.83	436.00	-3	51,266	-0.01%
2020/09/02	11.2	434.61	4	434.63	433.00	7.2	51,290	0.01%
2020/09/01	7.1	432.81	45	430.23	435.00	-37.9	51,547	-0.07%
2020/08/31	61.4	429.68	15	431.37	426.50	46.4	51,639	0.09%
2020/08/28	54.1	435.92	22	435.07	435.00	32.1	51,059	0.06%
2020/08/27	18	448.83	21	449.07	444.00	-3	51,199	-0.01%
2020/08/26	6.1	438.01	25	438.48	442.00	-18.9	50,729	-0.04%
2020/08/25	15.1	433.84	12	434.58	434.50	3.1	50,673	0.01%
2020/08/24	22	429.36	9	427.73	428.00	13	51,403	0.03%
2020/08/21	12	423.88	17.1	423.92	424.50	-5	51,070	-0.01%
2020/08/20	24	417.52	16.1	414.98	415.00	8	50,767	0.02%
2020/08/19	14.2	430.73	5	429.50	427.50	9.2	50,082	0.02%
2020/08/18	11	435.13	16	434.88	433.00	-5	50,005	-0.01%
2020/08/17	2.2	431.00	23.1	432.40	435.00	-20.8	49,980	-0.04%
2020/08/14	16	425.25	7	426.71	427.00	9	49,928	0.02%
2020/08/13	2.2	427.66	18.2	427.68	429.00	-16	50,082	-0.03%
2020/08/12	32.1	420.58	11	420.59	419.00	21.1	50,197	0.04%
2020/08/11	2.1	429.05	7	431.71	429.00	-5	50,744	-0.01%
2020/08/10	4.1	436.87	12	434.50	435.50	-8	50,878	-0.02%
2020/08/07	10	431.10	9	431.72	433.00	1	50,848	0.00%
2020/08/06	7.3	434.83	16	434.56	435.00	-8.7	50,674	-0.02%
2020/08/05	14	429.46	19.4	430.25	429.00	-5.4	50,858	-0.01%
2020/08/04	25	422.66	21	423.14	425.50	4	50,551	0.01%
2020/08/03	36.1	419.26	17	417.24	416.00	19.1	50,403	0.04%
2020/07/31	20.1	426.61	7	429.36	425.50	13.1	49,593	0.03%
2020/07/30	36	432.00	45.7	434.57	434.00	-9.7	49,333	-0.02%
2020/07/29	86.1	425.02	63	425.72	422.00	23.1	48,572	0.05%
2020/07/28	73.3	450.76	49	445.15	435.00	24.3	48,340	0.05%
2020/07/27	24.1	422.55	50.1	421.85	424.50	-26	46,492	-0.06%
2020/07/24	23.2	386.42	42	388.64	386.00	-18.8	45,576	-0.04%
2020/07/23	14	380.86	14	381.14	381.50	0	44,756	0.00%
2020/07/22	29.2	383.10	15.5	383.32	384.00	13.7	44,645	0.03%
2020/07/21	30	381.23	34.5	380.62	383.00	-4.5	44,350	-0.01%
2020/07/20	36.1	365.81	28.5	366.14	366.00	7.6	43,940	0.02%
2020/07/17	32	365.49	53	364.43	367.00	-21	43,931	-0.05%
2020/07/16	57.1	357.24	14.1	359.22	357.50	43	43,861	0.10%
2020/07/15	34.1	365.46	27.3	367.47	363.00	6.8	43,415	0.02%
2020/07/14	2	356.04	8.4	358.42	363.50	-6.4	44,130	-0.01%
2020/07/13	13.1	352.13	29.1	352.28	354.50	-16	43,900	-0.04%
2020/07/10	9.2	348.88	24.1	350.64	348.50	-14.9	44,021	-0.03%
2020/07/09	5.1	345.00	20.3	344.01	345.00	-15.2	43,822	-0.03%
2020/07/08	5	340.50	8	340.38	341.00	-3	43,601	-0.01%
2020/07/07	17	341.67	19.3	340.76	338.50	-2.2	43,544	-0.01%
2020/07/06	4.3	334.27	29.2	335.70	338.00	-24.8	43,022	-0.06%
2020/07/03	0.2	329.00	32	328.67	329.50	-31.8	42,699	-0.07%
2020/07/02	6.1	320.86	13	320.35	322.00	-6.9	42,624	-0.02%
2020/07/01	4.3	316.50	15	316.67	317.50	-10.7	42,988	-0.02%
2020/06/30	13	312.16	6	311.75	313.00	7	43,237	0.02%
2020/06/29	26	311.96	2	313.00	312.00	24	43,234	0.06%
2020/06/24	21	317.33	4	319.13	317.50	17	43,110	0.04%
2020/06/23	11.1	313.83	3	315.67	315.00	8.1	43,353	0.02%
2020/06/22	11.3	313.07	29	315.64	312.00	-17.7	43,544	-0.04%
2020/06/19	5	312.30	2	312.08	314.50	3	44,245	0.01%
2020/06/18	8.4	313.40	39	313.74	314.50	-30.6	44,808	-0.07%
2020/06/17	9	314.89	10	315.00	315.00	-1	45,596	0.00%
2020/06/16	48.2	314.69	9	315.56	315.00	39.2	47,647	0.08%
2020/06/15	38.1	312.72	8	310.63	309.50	30.1	49,714	0.06%
2020/06/12	26	315.29	15	314.57	316.00	11	50,819	0.02%
2020/06/11	14.2	323.04	11.1	322.26	320.50	3.1	52,072	0.01%
2020/06/10	8	321.32	8	321.25	322.50	0	52,966	0.00%
2020/06/09	21.1	315.19	21	316.69	319.00	0.1	54,797	0.00%
2020/06/08	18.8	317.55	37	317.64	318.00	-18.2	56,080	-0.03%
2020/06/05	6.2	309.07	19.1	308.88	311.50	-12.9	56,277	-0.02%
2020/06/04	4	304.64	13	305.27	306.00	-9	56,760	-0.02%
2020/06/03	11.1	299.19	15	299.87	301.00	-3.9	57,448	-0.01%
2020/06/02	5	296.80	8	296.25	296.50	-3	57,219	-0.01%
2020/06/01	0	296.00	4	295.63	295.50	-4	57,437	-0.01%
2020/05/29	12	291.05	6	290.83	292.00	6	57,556	0.01%
2020/05/28	7	296.07	6	296.00	294.00	1	57,055	0.00%
2020/05/27	4	296.88	2	296.00	296.50	2	57,910	0.00%
2020/05/26	4	296.74	5	295.80	295.50	-1	58,540	0.00%
2020/05/25	3.1	291.38	1	289.00	292.00	2.1	58,984	0.00%
2020/05/22	9	292.34	0	0.00	292.00	9	59,140	0.02%
2020/05/21	2.2	295.92	15	296.70	297.50	-12.8	59,165	-0.02%
2020/05/20	2.1	292.55	8	293.06	294.00	-6	59,029	-0.01%
2020/05/19	7	292.29	6	292.17	291.50	1	58,934	0.00%
2020/05/18	40	291.21	6	290.83	290.00	34	58,727	0.06%
2020/05/15	7.1	296.82	3.1	297.55	298.00	4	58,342	0.01%
2020/05/14	9.2	293.42	3	293.17	293.00	6.2	57,899	0.01%
2020/05/13	3.1	294.09	2.9	295.93	297.00	0.2	57,612	0.00%
2020/05/12	17.3	296.25	2	295.27	295.00	15.2	57,555	0.03%
2020/05/11	3.1	300.86	5	300.80	301.00	-1.9	57,315	0.00%
2020/05/08	8.2	297.95	1.2	298.92	297.50	7	57,295	0.01%
2020/05/07	2	298.00	4	297.25	297.50	-2	57,269	0.00%
2020/05/06	21	294.88	0	0.00	296.00	21	57,288	0.04%
2020/05/05	4.1	295.78	0	0.00	295.50	4.1	57,205	0.01%
2020/05/04	44	295.09	5	295.40	295.00	39	57,424	0.07%
2020/04/30	2	303.52	11	304.18	304.50	-9	57,096	-0.02%
2020/04/29	3	299.83	17	299.50	299.00	-14	57,168	-0.02%
2020/04/28	6	296.25	3	295.83	296.50	3	57,474	0.01%
2020/04/27	5.1	297.86	8	297.75	298.00	-2.9	58,939	0.00%
2020/04/24	0.4	295.50	3	294.67	294.00	-2.6	58,841	0.00%
2020/04/23	7	296.14	6	299.42	295.50	1	59,274	0.00%
2020/04/22	26	291.77	20	293.23	294.00	6	59,536	0.01%
2020/04/21	40	298.75	31	296.13	295.00	9	59,623	0.02%
2020/04/20	11.1	304.28	19	305.84	304.00	-7.9	59,103	-0.01%
2020/04/17	31.5	303.82	62	303.52	306.50	-30.5	58,925	-0.05%
2020/04/16	15	286.20	4	285.75	286.50	11	57,438	0.02%
2020/04/15	6.1	287.11	3	286.67	287.50	3.1	57,166	0.01%
2020/04/14	4	283.51	9	284.33	285.00	-5	56,872	-0.01%
2020/04/13	5	279.50	8	280.44	278.50	-3	56,906	-0.01%
2020/04/10	9.1	279.70	1	281.50	279.50	8.1	57,291	0.01%
2020/04/09	11	284.55	12	287.54	283.00	-1	57,534	0.00%
2020/04/08	16.4	284.76	4	284.50	285.00	12.4	57,603	0.02%
2020/04/07	4.1	283.50	11.1	283.32	283.00	-7	57,355	-0.01%
2020/04/06	31.2	273.16	14	272.57	275.50	17.2	56,901	0.03%
2020/04/01	5	273.30	11	272.41	271.50	-6	56,240	-0.01%
2020/03/31	15.1	272.25	49.1	271.96	274.00	-34	55,690	-0.06%
2020/03/30	19	266.19	15	266.10	267.50	4	55,081	0.01%
2020/03/27	34	278.56	25	277.84	273.00	9	54,487	0.02%
2020/03/26	10	277.25	34	279.09	280.00	-24	53,785	-0.04%
2020/03/25	29	276.97	55.5	278.23	277.00	-26.5	54,341	-0.05%
2020/03/24	33	269.53	63	269.61	267.50	-30	53,932	-0.06%
2020/03/23	92.4	257.95	69	258.09	255.00	23.4	53,228	0.04%
2020/03/20	105.4	263.21	152	262.99	270.00	-46.6	52,635	-0.09%	大買/大賣/
2020/03/19	106.4	245.72	138.5	246.38	248.00	-32.1	50,567	-0.06%	大買/大賣/
2020/03/18	73	268.79	48	263.41	260.00	25	48,859	0.05%
2020/03/17	72.2	270.02	51	269.48	268.00	21.2	47,783	0.04%
2020/03/16	61.1	284.56	61	284.92	276.50	0.1	46,285	0.00%
2020/03/13	126.2	279.10	100	283.75	290.00	26.2	44,900	0.06%	大買/
2020/03/12	95.1	294.72	47	293.68	294.00	48.1	42,791	0.11%
2020/03/11	33.1	306.39	44	306.10	302.00	-10.9	41,198	-0.03%
2020/03/10	51.1	303.24	15	305.53	307.00	36.1	40,739	0.09%
2020/03/09	59	306.92	27	308.09	305.50	32	39,966	0.08%
2020/03/06	23	316.26	10	317.50	315.00	13	38,915	0.03%
2020/03/05	12.1	323.42	16	324.56	323.00	-3.9	38,459	-0.01%
2020/03/04	8	319.13	20	319.05	320.50	-12	38,344	-0.03%
2020/03/03	12.1	317.38	11	318.82	317.50	1.1	37,946	0.00%
2020/03/02	28	311.32	18	311.47	311.00	10	37,427	0.03%
2020/02/27	39	317.36	24	318.15	316.00	15	37,785	0.04%
2020/02/26	42.1	317.21	19	318.95	318.50	23.1	37,092	0.06%
2020/02/25	17	319.09	26	320.63	322.00	-9	36,497	-0.02%
2020/02/24	15	320.33	3	320.50	320.00	12	36,363	0.03%
2020/02/21	1	325.00	1.8	325.44	325.00	-0.8	36,043	0.00%
2020/02/20	1	325.54	2	325.50	325.50	-1	36,190	0.00%
2020/02/19	13.1	323.23	13	326.31	326.50	0.1	36,052	0.00%
2020/02/18	36	323.76	1	323.00	322.00	35	35,887	0.10%
2020/02/17	5	331.70	0	0.00	331.50	5	35,121	0.01%
2020/02/14	6	336.33	8	335.63	335.00	-2	35,159	-0.01%
2020/02/13	6.1	335.84	3	336.67	335.00	3.1	35,169	0.01%
2020/02/12	10	334.15	13	334.69	335.00	-3	35,375	-0.01%
2020/02/11	13.1	330.74	12	331.13	331.50	1.1	35,176	0.00%
2020/02/10	58	323.79	56	326.23	327.50	2	35,189	0.01%
2020/02/07	17	327.79	31	328.65	328.00	-14	35,047	-0.04%
2020/02/06	16	329.85	13	330.23	332.50	3	35,103	0.01%
2020/02/05	26.1	326.76	39	327.81	327.50	-12.9	35,363	-0.04%
2020/02/04	80	325.39	36	323.19	325.00	44	35,255	0.12%
2020/02/03	24.1	313.78	30	314.82	315.00	-5.9	35,073	-0.02%
2020/01/31	32	320.61	32	322.50	320.00	0	34,623	0.00%
2020/01/30	90	322.07	46	320.75	316.50	44	34,194	0.13%
2020/01/20	6	333.50	0	0.00	333.00	6	32,441	0.02%
2020/01/17	11	333.27	0.1	335.00	333.00	10.9	32,276	0.03%
2020/01/16	6	331.58	3	334.50	334.50	3	31,895	0.01%
2020/01/15	41	340.90	19	341.63	340.00	22	31,453	0.07%
2020/01/14	2.1	346.00	5	345.50	346.00	-2.9	31,096	-0.01%
2020/01/13	1.4	341.86	15	341.17	341.50	-13.6	31,170	-0.04%
2020/01/10	2.1	339.27	23	338.87	339.50	-20.9	31,411	-0.07%
2020/01/09	7.2	335.97	7	336.29	337.50	0.2	31,631	0.00%
2020/01/08	28	329.63	17	328.53	329.50	11	31,778	0.03%
2020/01/07	16	329.19	17	329.82	329.50	-1	31,785	0.00%
2020/01/06	15	333.10	5	332.50	332.00	10	31,715	0.03%
2020/01/03	11	336.46	14	340.21	339.50	-3	31,540	-0.01%
2020/01/02	0	339.00	1	339.00	339.00	-1	31,430	0.00%
2019/12/31	11	331.36	9	332.56	331.00	2	31,193	0.01%
2019/12/30	5	338.30	1	337.00	334.50	4	31,399	0.01%
2019/12/27	0	338.50	1	337.50	338.00	-1	31,572	0.00%
2019/12/26	1	334.00	1	333.50	333.00	0	31,782	0.00%
2019/12/25	7.6	332.21	0	0.00	333.00	7.6	32,786	0.02%
2019/12/24	5.1	333.00	0.1	333.00	332.00	5	33,269	0.02%
2019/12/23	6.3	332.11	35	331.21	334.00	-28.7	33,544	-0.09%
2019/12/20	72.1	329.85	38	330.93	329.00	34.1	33,452	0.10%
2019/12/19	16	338.28	6	340.67	335.00	10	32,420	0.03%
2019/12/18	17	342.32	7	344.29	344.50	10	31,724	0.03%
2019/12/17	3	343.21	1.6	345.39	345.00	1.4	31,795	0.00%
2019/12/16	7	336.93	6	336.08	336.00	1	31,536	0.00%
2019/12/13	14	340.82	7.1	341.61	339.00	6.9	31,772	0.02%
2019/12/12	11.5	328.62	16.2	328.72	331.50	-4.7	31,264	-0.02%
2019/12/11	1.1	318.05	14	316.43	319.00	-13	30,929	-0.04%
2019/12/10	5	313.00	0	0.00	313.50	5	30,843	0.02%
2019/12/09	0.1	316.00	11	315.23	316.00	-10.9	31,103	-0.03%
2019/12/06	0	313.00	0	0.00	313.00	0	31,204	0.00%
2019/12/05	2.4	311.37	2	311.50	312.00	0.4	31,196	0.00%
2019/12/04	7	305.29	0	0.00	306.00	7	31,045	0.02%
2019/12/03	4	305.88	0	0.00	307.00	4	31,433	0.01%
2019/12/02	3	307.50	1	307.50	307.50	2	31,397	0.01%
2019/11/29	3	305.33	2	306.00	305.00	1	31,426	0.00%
2019/11/27	4.1	309.52	2	310.50	311.00	2.1	31,422	0.01%
2019/11/26	3	308.67	0	0.00	307.00	3	31,441	0.01%
2019/11/25	13	308.77	0	0.00	307.00	13	30,007	0.04%
2019/11/22	1	310.00	1	308.50	309.00	0	30,519	0.00%
2019/11/21	9	308.89	0	0.00	311.00	9	30,634	0.03%
2019/11/20	1	312.52	6.2	312.85	313.50	-5.1	30,402	-0.02%
2019/11/19	1.6	313.12	6	312.92	315.00	-4.4	30,394	-0.01%
2019/11/18	0	311.00	2	309.50	311.00	-2	30,206	-0.01%
2019/11/15	0	307.00	4	307.13	307.00	-4	30,227	-0.01%
2019/11/14	0	304.00	2	303.50	303.50	-2	30,148	-0.01%
2019/11/13	0	305.00	0	0.00	304.00	0	30,309	0.00%
2019/11/12	12.1	303.30	7	303.57	305.00	5.1	30,466	0.02%
2019/11/11	7	301.93	7	302.93	301.00	0	30,761	0.00%
2019/11/08	7	306.29	0	0.00	305.50	7	30,561	0.02%
2019/11/07	5	308.40	0	0.00	309.00	5	30,497	0.02%
2019/11/06	2	310.00	5	308.80	311.00	-3	30,521	-0.01%
2019/11/05	5.1	308.52	10	308.60	310.50	-4.9	30,643	-0.02%
2019/11/04	1	307.00	11	306.59	307.00	-10	31,085	-0.03%
2019/11/01	5	297.60	0	0.00	299.00	5	31,197	0.02%
2019/10/31	3	299.83	1	301.00	298.50	2	31,595	0.01%
2019/10/30	1	298.54	1	298.50	299.50	0	31,413	0.00%
2019/10/29	0.1	298.50	4	297.25	298.50	-3.9	31,401	-0.01%
2019/10/28	1.1	295.00	4	294.75	294.50	-2.9	31,168	-0.01%
2019/10/25	2	293.50	2	293.75	293.50	0	31,126	0.00%
2019/10/24	3	291.67	2	292.25	293.00	1	31,088	0.00%
2019/10/23	1	290.50	1	292.00	293.00	0	31,111	0.00%
2019/10/22	4.1	292.65	2.7	293.26	294.00	1.4	31,029	0.00%
2019/10/21	6	289.26	4	289.63	290.00	2	31,083	0.01%
2019/10/18	23	292.70	17	293.18	293.00	6	31,031	0.02%
2019/10/17	12	293.04	5.2	293.85	293.50	6.8	31,275	0.02%
2019/10/16	9	295.72	6.1	296.01	296.50	2.9	30,951	0.01%
2019/10/15	8	293.31	8	294.00	293.50	0	30,706	0.00%
2019/10/14	6.1	290.99	6.1	290.82	290.00	0	30,429	0.00%
2019/10/09	10	282.55	0.6	283.50	282.00	9.4	30,147	0.03%
2019/10/08	0.1	286.00	9	284.83	286.50	-8.9	29,959	-0.03%
2019/10/07	2.1	278.50	3	279.00	278.00	-0.9	29,891	0.00%
2019/10/04	3.1	275.36	1	275.50	276.50	2.1	29,996	0.01%
2019/10/03	15.1	276.07	1	276.00	276.50	14.1	29,684	0.05%
2019/10/02	1	279.50	0	279.50	279.50	1	29,616	0.00%
2019/10/01	1.6	275.81	14	278.93	280.00	-12.4	29,510	-0.04%
2019/09/27	1	272.00	6	271.67	272.00	-5	28,606	-0.02%
2019/09/26	0.1	267.50	2	267.50	268.00	-1.9	28,410	-0.01%
2019/09/25	0	265.50	2	264.25	266.00	-2	28,314	-0.01%
2019/09/24	1	262.52	0	265.00	265.00	1	29,068	0.00%
2019/09/23	1	264.00	1	264.00	264.00	0	29,096	0.00%
2019/09/20	6	265.99	0	0.00	264.00	6	29,578	0.02%
2019/09/19	4.3	265.00	2	265.00	265.00	2.3	29,307	0.01%
2019/09/18	1	268.00	30	268.13	267.00	-29	29,362	-0.10%
2019/09/17	1	265.49	4	266.38	265.00	-3	29,290	-0.01%
2019/09/16	1.1	263.18	4.3	264.19	265.50	-3.2	29,849	-0.01%
2019/09/12	0	262.50	2	262.50	262.50	-2	29,936	-0.01%
2019/09/11	9	262.39	3	262.17	263.00	6	30,339	0.02%
2019/09/10	4	261.88	2	262.25	261.50	2	30,212	0.01%
2019/09/09	8.1	264.31	2	264.50	265.00	6.1	30,573	0.02%
2019/09/06	9	263.22	2	263.75	263.50	7	30,818	0.02%
2019/09/05	0.1	261.50	20	262.23	263.00	-19.9	30,945	-0.06%
2019/09/04	1	254.59	4	256.88	257.50	-3	30,627	-0.01%
2019/09/03	19	255.21	0	0.00	254.00	19	30,784	0.06%
2019/09/02	2	257.00	0	0.00	257.50	2	30,944	0.01%
2019/08/30	0	258.00	9	257.28	259.00	-9	31,277	-0.03%
2019/08/29	2.1	252.13	1	251.50	254.00	1.1	31,177	0.00%
2019/08/28	0	0.00	1	252.50	252.00	-1	31,257	0.00%
2019/08/27	1	250.02	3	249.50	250.00	-2	31,523	-0.01%
2019/08/26	8.2	249.33	7	250.00	248.50	1.2	31,453	0.00%
2019/08/22	5	254.50	3	257.17	254.00	2	31,606	0.01%
2019/08/21	2	253.77	1	253.50	254.50	1	32,828	0.00%
2019/08/20	1.1	253.09	13.3	253.41	254.50	-12.2	33,082	-0.04%
2019/08/19	0.1	252.50	5	252.20	252.00	-4.9	33,349	-0.01%
2019/08/16	15	250.33	1	250.50	250.00	14	33,926	0.04%
2019/08/15	10	247.40	16	246.53	248.00	-6	34,080	-0.02%
2019/08/14	3	252.17	15	252.03	249.50	-12	34,953	-0.03%
2019/08/13	19	248.29	1.3	246.91	246.50	17.7	35,018	0.05%
2019/08/12	4	251.00	10	252.50	251.00	-6	35,277	-0.02%
2019/08/08	2.1	253.29	3	253.00	253.50	-0.9	35,408	0.00%
2019/08/07	0	0.00	1	248.00	248.00	-1	35,527	0.00%
2019/08/06	13	241.58	14	243.04	248.50	-1	35,787	0.00%
2019/08/05	19	247.84	3	246.67	246.50	16	35,281	0.05%
2019/08/02	6	251.17	9	252.11	251.50	-3	34,733	-0.01%
2019/08/01	11	256.18	2	256.75	256.50	9	34,392	0.03%
2019/07/31	4	259.50	3	259.00	259.50	1	34,318	0.00%
2019/07/30	1	260.00	0	0.00	260.00	1	34,219	0.00%
2019/07/29	7	261.07	2.1	260.02	261.00	5	34,388	0.01%
2019/07/26	0	0.00	5	262.00	261.00	-5	34,594	-0.01%
2019/07/25	9	262.61	2	264.75	265.00	7	34,705	0.02%
2019/07/24	7	263.93	0	0.00	265.00	7	34,761	0.02%
2019/07/23	3	264.00	3.3	263.50	264.00	-0.2	34,884	0.00%
2019/07/22	2.1	263.47	16	263.16	264.00	-13.9	35,188	-0.04%
2019/07/19	1	259.98	8	260.25	259.00	-7	35,203	-0.02%
2019/07/18	0	254.00	3	253.67	254.00	-3	34,649	-0.01%
2019/07/17	7	252.57	5.1	253.00	252.00	1.9	34,724	0.01%
2019/07/16	2	255.50	14	255.86	256.00	-12	34,713	-0.03%
2019/07/15	20.1	252.51	3	253.83	254.50	17.1	35,101	0.05%
2019/07/12	0	250.00	15	250.87	250.50	-15	35,239	-0.04%
2019/07/11	1	250.00	11	249.50	250.00	-10	35,478	-0.03%
2019/07/10	1.1	244.34	1	245.50	247.00	0.1	35,287	0.00%
2019/07/09	2	241.26	0	0.00	242.00	2	35,176	0.01%
2019/07/08	2	240.51	0	0.00	242.50	2	35,128	0.01%
2019/07/05	9.1	242.34	0	0.00	243.00	9.1	35,080	0.03%
2019/07/04	1	242.50	1	244.50	244.00	0	35,130	0.00%
2019/07/03	5	243.40	10.8	243.00	242.50	-5.8	35,211	-0.02%
2019/07/02	10	248.25	2	248.50	249.00	8	35,473	0.02%
2019/07/01	4.1	249.48	19	247.53	248.50	-14.9	35,486	-0.04%
2019/06/28	1	239.50	1	239.00	239.00	0	34,784	0.00%
2019/06/27	2	240.00	6	239.33	240.50	-4	34,940	-0.01%
2019/06/26	16	234.69	0	0.00	234.50	16	34,710	0.05%
2019/06/25	3	239.50	5	238.00	238.50	-2	34,483	-0.01%
2019/06/24	10.8	240.75	0	0.00	241.00	10.8	34,384	0.03%
2019/06/21	3	248.01	20	247.28	248.50	-17	33,994	-0.05%
2019/06/20	7	243.22	15	244.33	245.00	-8	33,296	-0.02%
2019/06/19	5.1	241.06	34	242.09	244.00	-28.9	33,047	-0.09%
2019/06/18	0	0.00	7	234.29	235.50	-7	32,647	-0.02%
2019/06/17	32	233.64	3	232.00	233.00	29	32,554	0.09%
2019/06/14	13	237.88	0	0.00	236.00	13	31,946	0.04%
2019/06/13	10	240.75	2	241.00	240.00	8	31,861	0.03%
2019/06/12	1	245.51	1	247.00	246.00	0	31,873	0.00%
2019/06/11	6.1	244.83	20	242.55	244.50	-13.9	31,664	-0.04%
2019/06/10	4	239.63	13	237.46	240.00	-9	31,473	-0.03%
2019/06/06	6	231.08	9	230.00	232.00	-3	31,277	-0.01%
2019/06/05	5.1	234.81	0	0.00	235.00	5.1	31,087	0.02%
2019/06/04	3.2	234.97	1	237.50	233.00	2.2	30,971	0.01%
2019/06/03	4	235.65	1.1	238.05	238.00	2.9	30,849	0.01%
2019/05/31	13	235.96	9	235.44	235.50	4	30,672	0.01%
2019/05/30	1	230.50	0	0.00	231.00	1	30,282	0.00%
2019/05/29	1	229.50	5	229.40	229.50	-4	30,468	-0.01%
2019/05/28	3.2	231.18	1	232.00	230.50	2.2	30,613	0.01%
2019/05/27	9.1	232.50	2	232.50	231.00	7.1	29,435	0.02%
2019/05/24	1	232.05	1	233.00	233.00	0	29,245	0.00%
2019/05/23	16	230.69	2	231.75	230.00	14	29,012	0.05%
2019/05/22	2	238.50	11	238.91	238.00	-9	28,597	-0.03%
2019/05/21	28	234.41	0	0.00	234.00	28	28,528	0.10%
2019/05/20	12	240.29	8	239.69	238.00	4	27,471	0.01%
2019/05/17	8	243.63	0	0.00	241.50	8	27,101	0.03%
2019/05/15	4	250.63	0	0.00	249.00	4	26,730	0.02%
2019/05/14	5	249.00	2	245.25	248.50	3	26,593	0.01%
2019/05/13	6	251.26	5	250.80	250.50	1	26,332	0.00%
2019/05/10	0	257.00	0	0.00	256.00	0	27,166	0.00%
2019/05/09	0.5	257.50	0	0.00	256.50	0.5	27,602	0.00%
2019/05/08	1	260.50	6	260.25	260.00	-5	27,727	-0.02%
2019/05/07	0.1	262.50	4	262.01	262.50	-3.9	27,735	-0.01%
2019/05/06	18	258.25	3	258.50	259.00	15	28,085	0.05%
2019/05/03	0	0.00	6	262.33	265.00	-6	27,979	-0.02%
2019/05/02	0	0.00	2.2	258.54	259.00	-2.2	27,760	-0.01%
2019/04/30	3	258.50	0	0.00	259.00	3	27,790	0.01%
2019/04/29	0.1	259.50	6	259.08	259.50	-5.9	27,717	-0.02%
2019/04/26	10.1	260.00	8	258.69	260.00	2.1	28,026	0.01%
2019/04/25	6	268.00	1	267.50	267.50	5	27,587	0.02%
2019/04/24	1	268.00	0.4	268.00	269.00	0.6	27,530	0.00%
2019/04/23	4	267.00	1	268.00	268.00	3	27,738	0.01%
2019/04/22	0	265.00	0.4	265.00	266.00	-0.4	27,610	0.00%
2019/04/19	1	265.48	5.1	265.75	264.50	-4.1	27,662	-0.01%
2019/04/18	10	264.90	6	265.83	264.50	4	27,265	0.01%
2019/04/17	4	261.49	12	261.54	261.50	-8	27,403	-0.03%
2019/04/16	0	0.00	3	256.99	257.00	-3	27,151	-0.01%
2019/04/15	2.1	255.24	3	255.00	255.50	-0.9	27,414	0.00%
2019/04/12	1	251.50	0	0.00	252.00	1	28,226	0.00%
2019/04/11	0	0.00	1	252.50	252.00	-1	28,568	0.00%
2019/04/10	1	252.50	0	0.00	254.00	1	28,702	0.00%
2019/04/09	1	253.00	6	253.33	254.00	-5	28,762	-0.02%
2019/04/08	0.2	252.00	4	251.63	253.00	-3.8	28,748	-0.01%
2019/04/03	0	0.00	0.1	246.50	246.50	-0.1	28,270	0.00%
2019/04/02	2	246.00	20.2	248.48	246.00	-18.2	28,177	-0.06%
2019/04/01	1	248.98	55	249.50	245.50	-54	28,159	-0.19%
2019/03/29	2	241.77	3.1	243.70	245.50	-1.1	27,657	0.00%
2019/03/28	2.1	241.05	1	241.00	242.00	1.1	27,912	0.00%
2019/03/27	3	241.00	0	0.00	241.50	3	28,265	0.01%
2019/03/26	0	244.00	2	242.75	244.00	-2	28,279	-0.01%
2019/03/25	3	242.33	3	242.00	241.50	0	28,450	0.00%
2019/03/22	3	248.33	3	247.67	248.50	0	28,447	0.00%
2019/03/21	1	242.10	15.5	243.98	245.50	-14.4	28,709	-0.05%
2019/03/20	1	240.03	2	241.75	242.00	-1	28,808	0.00%
2019/03/19	5	238.60	1	240.50	240.50	4	28,867	0.01%
2019/03/18	3	239.00	6	240.17	241.00	-3	29,082	-0.01%
2019/03/15	0.1	238.00	4	237.75	239.00	-3.9	28,958	-0.01%
2019/03/14	2	236.00	0	0.00	234.50	2	28,816	0.01%
2019/03/13	2.1	235.06	6	237.00	237.00	-3.9	29,199	-0.01%
2019/03/12	5.1	236.08	0	0.00	235.50	5.1	29,571	0.02%
2019/03/11	3	228.52	9	230.00	230.50	-6	29,841	-0.02%
2019/03/08	54	230.46	0	0.00	230.00	54	30,210	0.18%
2019/03/07	0.5	234.00	4	233.50	234.00	-3.5	30,772	-0.01%
2019/03/06	0.1	234.00	0	0.00	234.00	0.1	31,226	0.00%
2019/03/05	0	234.00	0	0.00	233.00	0	31,294	0.00%
2019/03/04	3	238.98	0.2	237.00	235.50	2.9	31,360	0.01%
2019/02/27	0	239.00	2	239.00	239.00	-2	31,209	-0.01%
2019/02/26	0.2	239.00	1	239.00	239.50	-0.8	30,872	0.00%
2019/02/25	1	238.00	1	238.00	238.00	0	30,829	0.00%
2019/02/22	7	235.50	5	235.00	236.50	2	31,016	0.01%
2019/02/21	0	236.00	1	235.50	236.50	-1	31,342	0.00%
2019/02/20	0	234.00	6	233.08	234.50	-6	31,595	-0.02%
2019/02/19	13	229.69	10	229.50	229.00	3	31,867	0.01%
2019/02/18	1	229.99	0	0.00	230.00	1	31,959	0.00%
2019/02/15	0.1	227.00	2	227.00	227.00	-1.9	32,010	-0.01%
2019/02/14	0.3	227.00	2	229.25	227.00	-1.7	32,239	-0.01%
2019/02/13	1	230.00	0	0.00	229.00	1	32,233	0.00%
2019/02/12	0	229.00	1	229.50	230.00	-1	32,143	0.00%
2019/02/11	0.2	227.00	59	227.51	228.00	-58.8	32,066	-0.18%
2019/01/30	2	220.75	2	221.00	221.00	0	31,335	0.00%
2019/01/29	62	222.95	5	223.60	222.50	57	31,098	0.18%
2019/01/28	0.1	228.00	1	228.50	229.00	-0.9	30,837	0.00%
2019/01/25	5	227.00	7	226.43	226.00	-2	30,916	-0.01%
2019/01/24	0	222.00	6	222.00	222.50	-6	30,838	-0.02%
2019/01/23	0	0.00	2	221.00	220.50	-2	31,354	-0.01%
2019/01/21	3.1	221.98	0	0.00	221.00	3.1	31,383	0.01%
2019/01/18	0	0.00	12	219.25	218.50	-12	31,533	-0.04%
2019/01/17	3	219.17	1	220.00	220.50	2	31,964	0.01%
2019/01/15	2.1	216.38	2	219.75	221.00	0.1	32,413	0.00%
2019/01/14	4	218.13	0	0.00	218.50	4	32,253	0.01%
2019/01/11	3	220.00	9	219.39	220.50	-6	32,432	-0.02%
2019/01/10	3	215.33	0	0.00	216.00	3	32,392	0.01%
2019/01/09	1.1	214.62	8	215.88	215.50	-6.9	32,755	-0.02%
2019/01/08	4	211.50	0	0.00	211.00	4	32,614	0.01%
2019/01/07	0.1	213.50	0	0.00	213.00	0.1	32,940	0.00%
2019/01/04	9	209.50	9	208.50	208.00	0	33,136	0.00%
2019/01/03	5	214.90	1	215.50	215.50	4	33,613	0.01%
2019/01/02	2	219.50	0	0.00	219.50	2	33,526	0.01%
2018/12/28	5.1	225.00	8	224.63	225.50	-2.9	33,826	-0.01%
2018/12/27	0	223.00	0	0.00	223.00	0	34,005	0.00%
2018/12/26	1	217.00	1	219.00	216.50	0	34,253	0.00%
2018/12/25	2	215.75	1	217.50	217.50	1	34,399	0.00%
2018/12/24	0	0.00	3.4	220.11	220.00	-3.4	34,716	-0.01%
2018/12/21	1	219.63	1	223.00	223.50	0	35,278	0.00%
2018/12/20	3	221.50	0	0.00	221.00	3	35,193	0.01%
2018/12/19	0	225.00	2	224.75	225.50	-2	35,022	-0.01%
2018/12/18	4	221.50	5	222.50	222.50	-1	35,038	0.00%
2018/12/17	0	224.00	1	225.00	223.50	-1	35,117	0.00%
2018/12/14	22.1	221.28	0	0.00	222.50	22.1	35,295	0.06%
2018/12/13	4	225.88	9	226.39	226.00	-5	35,638	-0.01%
2018/12/12	0	226.50	8	223.56	226.50	-8	35,669	-0.02%
2018/12/11	4	219.04	2	219.75	222.50	2	35,640	0.01%
2018/12/10	2	218.53	1	219.00	219.00	1	35,815	0.00%
2018/12/07	0	222.00	5	222.50	221.00	-5	36,117	-0.01%
2018/12/06	2	220.75	10	220.75	220.00	-8	36,331	-0.02%
2018/12/05	9.1	226.33	0	0.00	226.00	9.1	36,233	0.03%
2018/12/04	6	232.17	0	0.00	234.00	6	36,215	0.02%
2018/12/03	0	0.00	9	233.06	235.00	-9	36,196	-0.02%
2018/11/30	3	229.50	0	0.00	225.50	3	36,035	0.01%
2018/11/29	5.1	229.00	8	230.25	229.00	-2.9	35,850	-0.01%
2018/11/28	0	226.50	1	226.00	226.50	-1	35,682	0.00%
2018/11/27	0	224.00	2	222.50	224.00	-2	35,720	-0.01%
2018/11/26	11	223.00	11	222.91	223.00	0	36,427	0.00%
2018/11/23	0.1	219.00	8	219.25	218.50	-7.9	36,731	-0.02%
2018/11/22	0	0.00	2	220.50	219.00	-2	37,430	-0.01%
2018/11/21	4	215.25	14	214.21	219.00	-10	37,676	-0.03%
2018/11/20	8	218.56	9	219.67	218.00	-1	37,341	0.00%
2018/11/19	10	222.75	0	0.00	222.00	10	36,906	0.03%
2018/11/16	14	227.57	0	0.00	226.00	14	36,377	0.04%
2018/11/15	1	230.51	1	231.00	231.00	0	35,810	0.00%
2018/11/14	5	229.00	0	0.00	228.50	5	35,673	0.01%
2018/11/13	1	226.00	0	0.00	227.50	1	35,623	0.00%
2018/11/12	2	232.00	7	230.57	231.50	-5	35,349	-0.01%
2018/11/09	2	232.49	0	0.00	231.00	2	35,281	0.01%
2018/11/08	2	236.00	4	236.75	236.50	-2	35,214	-0.01%
2018/11/07	0	234.00	1	234.00	234.00	-1	35,094	0.00%
2018/11/06	0.2	234.50	2	233.25	234.50	-1.8	34,818	-0.01%
2018/11/05	0.1	235.00	5	233.40	235.00	-4.9	34,578	-0.01%
2018/11/02	5	236.00	0	0.00	236.50	5	34,406	0.01%
2018/11/01	1	235.00	3	235.67	235.50	-2	34,300	-0.01%
2018/10/31	10.1	229.93	13	230.77	234.00	-2.9	34,006	-0.01%
2018/10/29	3	222.83	0	0.00	222.50	3	33,362	0.01%
2018/10/26	2	220.00	5	219.60	221.00	-3	33,434	-0.01%
2018/10/25	12	220.21	15	220.77	219.50	-3	33,290	-0.01%
2018/10/24	3	229.00	5	228.00	229.50	-2	32,503	-0.01%
2018/10/23	13	232.35	8	232.00	230.00	5	32,145	0.02%
2018/10/22	8	233.20	4	235.50	237.00	4	32,051	0.01%
2018/10/19	9	233.83	5	233.40	236.00	4	32,078	0.01%
2018/10/18	8	236.69	1	237.00	236.50	7	31,964	0.02%
2018/10/17	9	240.06	8	241.44	238.50	1	31,994	0.00%
2018/10/16	1	232.59	7	231.07	237.00	-6	32,157	-0.02%
2018/10/15	21	232.45	0	0.00	230.50	21	33,254	0.06%
2018/10/12	3.1	231.06	11	232.27	237.00	-7.9	33,283	-0.02%
2018/10/11	23	230.74	6	228.83	227.50	17	33,261	0.05%
2018/10/09	5	244.40	4	243.00	244.00	1	32,062	0.00%
2018/10/08	12	243.92	3	242.67	243.50	9	31,849	0.03%
2018/10/05	21	250.50	15.5	249.87	250.00	5.5	31,508	0.02%
2018/10/04	4	255.63	0	0.00	254.00	4	31,236	0.01%
2018/10/03	0	0.00	1	259.00	260.00	-1	30,961	0.00%
2018/10/02	1	257.50	0	0.00	257.50	1	30,877	0.00%
2018/10/01	0	263.00	0	0.00	263.00	0	30,924	0.00%
2018/09/28	2.1	263.22	0	0.00	262.50	2.1	31,075	0.01%
2018/09/27	0	0.00	7	265.36	265.00	-7	30,719	-0.02%
2018/09/25	3	261.50	8	261.63	263.50	-5	30,398	-0.02%
2018/09/21	8	260.63	7	261.50	261.50	1	30,551	0.00%
2018/09/20	3.1	259.35	0	0.00	260.00	3.1	30,582	0.01%
2018/09/19	3	259.00	1	258.00	258.00	2	30,735	0.01%
2018/09/18	0	0.00	1	254.50	254.50	-1	30,430	0.00%
2018/09/17	3	259.83	1	257.00	258.00	2	30,582	0.01%
2018/09/14	0	261.00	6	260.33	261.00	-6	30,987	-0.02%
2018/09/13	19	255.11	0	0.00	255.00	19	31,093	0.06%
2018/09/12	1	261.50	1	260.00	260.50	0	31,010	0.00%
2018/09/11	12.1	260.74	0	0.00	260.00	12.1	31,058	0.04%
2018/09/10	7	265.07	1	265.00	264.50	6	31,505	0.02%
2018/09/07	0	263.00	10	262.05	264.00	-10	31,635	-0.03%
2018/09/06	105.1	262.80	0	0.00	261.00	105.1	31,607	0.33%	大買/鉅額交易
2018/09/05	17.1	261.09	16	261.56	264.00	1.1	31,614	0.00%
2018/09/04	1	257.00	0	0.00	257.50	1	31,370	0.00%
2018/09/03	9	259.17	5	259.00	257.00	4	31,166	0.01%
2018/08/31	21	256.83	1	254.00	256.00	20	31,124	0.06%
2018/08/30	12.1	264.61	8	263.81	263.50	4.1	30,395	0.01%
2018/08/29	2.2	255.99	17	256.68	259.00	-14.8	30,087	-0.05%
2018/08/28	0.2	249.00	21	249.93	249.50	-20.8	29,601	-0.07%
2018/08/27	1	245.00	13	246.00	245.00	-12	29,510	-0.04%
2018/08/24	5	245.50	0	0.00	243.50	5	29,809	0.02%
2018/08/22	2	242.00	1	242.00	242.00	1	31,761	0.00%
2018/08/21	0	241.00	0	0.00	241.00	0	31,896	0.00%
2018/08/20	1.1	239.06	11	238.73	239.50	-9.9	31,991	-0.03%
2018/08/16	8	240.25	0	0.00	239.00	8	31,902	0.03%
2018/08/15	1	239.50	0	0.00	241.50	1	32,029	0.00%
2018/08/14	0	243.50	4	243.25	243.50	-4	32,095	-0.01%
2018/08/13	10	239.05	1	239.50	240.50	9	32,080	0.03%
2018/08/10	3	246.00	1	245.50	245.00	2	32,252	0.01%
2018/08/09	0.1	246.50	0	0.00	247.00	0.1	32,450	0.00%
2018/08/08	3	245.83	8	245.94	247.50	-5	32,444	-0.02%
2018/08/07	35	243.99	0	0.00	241.50	35	32,435	0.11%
2018/08/06	1.1	245.50	1	245.00	245.50	0.1	32,428	0.00%
2018/08/02	0	0.00	6	245.75	244.50	-6	32,607	-0.02%
2018/08/01	0	247.00	1	248.00	248.00	-1	32,821	0.00%
2018/07/30	5.1	244.50	6	245.42	245.50	-0.9	32,923	0.00%
2018/07/27	1	242.00	22	243.59	244.50	-21	33,017	-0.06%
2018/07/26	9	241.06	7	240.86	241.00	2	33,123	0.01%
2018/07/25	2	240.24	1	241.00	240.50	1	33,250	0.00%
2018/07/24	1	239.50	6	239.50	241.00	-5	33,366	-0.01%
2018/07/23	11	242.95	23	242.17	241.00	-12	33,482	-0.04%
2018/07/20	3.1	234.38	38	235.12	237.50	-34.9	33,414	-0.10%
2018/07/19	0	0.00	11	225.77	224.50	-11	32,463	-0.03%
2018/07/17	3	221.50	0	0.00	221.50	3	32,829	0.01%
2018/07/16	0	0.00	11	224.50	223.50	-11	34,591	-0.03%
2018/07/13	0	0.00	3	223.33	224.50	-3	34,853	-0.01%
2018/07/12	0	221.00	0.4	221.00	220.50	-0.3	35,054	0.00%
2018/07/11	2	218.75	0	0.00	220.00	2	35,369	0.01%
2018/07/10	0	222.00	1	223.50	222.00	-1	35,343	0.00%
2018/07/09	4	221.75	12	222.88	221.50	-8	35,335	-0.02%
2018/07/06	0.1	217.00	0	0.00	217.00	0.1	34,988	0.00%
2018/07/05	0.1	215.00	1	214.50	214.50	-1	34,825	0.00%
2018/07/04	0	217.00	5	216.10	216.00	-5	34,940	-0.01%
2018/06/29	1	212.60	5	213.00	216.50	-4	35,116	-0.01%
2018/06/28	7	211.57	5	213.00	212.00	2	34,561	0.01%
2018/06/27	7	213.93	1	213.50	213.00	6	34,197	0.02%
2018/06/26	2	214.25	0	0.00	214.50	2	34,118	0.01%
2018/06/25	29	218.72	16	218.91	218.00	13	33,893	0.04%
2018/06/22	27	225.06	1	227.00	227.50	26	33,591	0.08%
2018/06/21	6	226.08	0	0.00	226.50	6	33,470	0.02%
2018/06/20	5	226.01	1	225.50	226.00	4	33,799	0.01%
2018/06/19	11	224.95	0	0.00	225.00	11	33,570	0.03%
2018/06/15	1	225.00	5	226.50	231.00	-4	33,033	-0.01%
2018/06/14	11	228.45	5	227.50	226.50	6	32,572	0.02%
2018/06/13	5	232.00	10	230.30	232.00	-5	32,313	-0.02%
2018/06/11	3	226.00	8	227.00	226.00	-5	32,578	-0.02%
2018/06/08	6	227.33	0	0.00	227.00	6	32,607	0.02%
2018/06/07	1	230.00	0	0.00	230.00	1	32,765	0.00%
2018/06/06	0.1	230.00	1	229.00	230.00	-0.9	32,750	0.00%
2018/06/05	0	229.00	0	0.00	229.00	0	32,574	0.00%
2018/06/04	0	229.00	2	228.50	229.00	-2	32,455	-0.01%
2018/06/01	0	0.00	31	225.03	224.00	-31	32,440	-0.10%
2018/05/31	2	221.00	3	221.67	224.00	-1	32,409	0.00%
2018/05/30	27	221.30	1	221.00	221.00	26	31,255	0.08%
2018/05/29	2	224.00	0	0.00	225.00	2	31,011	0.01%
2018/05/28	0	228.00	2	229.50	227.00	-2	31,243	-0.01%
2018/05/23	3	229.83	0	0.00	228.50	3	32,176	0.01%
2018/05/22	8	230.38	3	232.00	229.00	5	32,384	0.02%
2018/05/21	5.1	228.01	0	0.00	229.00	5.1	33,201	0.02%
2018/05/18	5	224.50	2	224.50	223.50	3	33,520	0.01%
2018/05/17	2	228.50	0	0.00	226.50	2	34,144	0.01%
2018/05/14	0	233.00	11	233.77	233.00	-11	36,592	-0.03%
2018/05/11	0	0.00	9	232.22	233.00	-9	36,958	-0.02%
2018/05/10	1	229.51	0	0.00	229.50	1	36,874	0.00%
2018/05/09	7	230.21	4	230.50	229.50	3	36,923	0.01%
2018/05/08	10.1	226.91	2	225.00	228.00	8.1	37,064	0.02%
2018/05/07	2.1	223.54	0	0.00	223.50	2.1	37,006	0.01%
2018/05/04	1	223.01	0	0.00	223.00	1	37,110	0.00%
2018/05/03	2	220.75	1	222.50	220.50	1	37,294	0.00%
2018/05/02	3	224.67	1	224.00	223.00	2	37,478	0.01%
2018/04/30	2	226.76	0	0.00	227.00	2	37,532	0.01%
2018/04/27	6	222.83	3	224.00	223.50	3	37,613	0.01%
2018/04/26	1	223.00	6	223.33	222.00	-5	37,760	-0.01%
2018/04/25	1	225.00	50.3	226.00	225.00	-49.3	37,796	-0.13%
2018/04/24	6	225.58	4	226.63	227.00	2	37,849	0.01%
2018/04/23	21	227.05	6	226.33	226.50	15	37,800	0.04%
2018/04/20	35	229.36	9	229.61	229.00	26	36,980	0.07%
2018/04/19	2	244.25	0.4	244.50	244.50	1.6	35,299	0.00%
2018/04/17	5.1	238.33	0	0.00	238.00	5.1	34,926	0.01%
2018/04/16	0	0.00	5	242.50	243.50	-5	34,607	-0.01%
2018/04/13	2	245.51	0	0.00	244.50	2	34,619	0.01%
2018/04/12	2	247.48	0	0.00	245.00	2	34,627	0.01%
2018/04/11	0.1	248.00	7.1	248.00	248.00	-7	34,661	-0.02%
2018/04/10	0.2	247.00	1	247.50	245.50	-0.8	34,785	0.00%
2018/04/09	3.1	244.53	1	246.00	245.00	2.1	34,854	0.01%
2018/04/03	3	243.33	0	0.00	244.00	3	34,577	0.01%
2018/04/02	3	247.66	0	0.00	246.50	3	34,396	0.01%
2018/03/31	0	0.00	1	247.00	247.50	-1	34,507	0.00%
2018/03/30	0	247.00	0	0.00	246.00	0	34,655	0.00%
2018/03/29	26	242.90	0	0.00	244.00	26	34,601	0.08%
2018/03/28	4	245.38	0	0.00	245.00	4	34,075	0.01%
2018/03/27	0	250.50	3	249.33	251.00	-3	33,899	-0.01%
2018/03/23	4	245.13	3	245.00	245.00	1	33,514	0.00%
2018/03/22	0	251.50	0	0.00	251.50	0	33,070	0.00%
2018/03/21	0	252.50	0	0.00	252.50	0	32,862	0.00%
2018/03/20	0	253.00	0	0.00	253.00	0	33,090	0.00%
2018/03/19	0	254.50	1	255.00	255.00	-1	33,013	0.00%
2018/03/16	0	0.00	1	256.00	255.00	-1	32,954	0.00%
2018/03/15	0	255.00	0	0.00	255.00	0	32,269	0.00%
2018/03/14	0	0.00	0.2	256.50	257.00	-0.2	32,291	0.00%
2018/03/13	0.7	257.50	17	256.24	259.00	-16.3	32,532	-0.05%
2018/03/12	0	253.50	0.4	253.50	254.00	-0.4	32,664	0.00%
2018/03/09	0	250.00	0	0.00	250.50	0	32,824	0.00%
2018/03/08	10	250.60	0	0.00	249.50	10	32,997	0.03%
2018/03/07	12	247.42	2	248.50	247.00	10	33,036	0.03%
2018/03/06	0.1	249.00	7	247.71	250.00	-6.9	33,170	-0.02%
2018/03/05	0.2	242.00	6	242.08	241.50	-5.8	34,461	-0.02%
2018/03/02	5	239.50	0	0.00	240.00	5	34,446	0.01%
2018/03/01	0	245.00	15	244.00	243.00	-15	34,659	-0.04%
2018/02/27	0	0.00	1	247.50	246.00	-1	34,534	0.00%
2018/02/26	3	246.50	0	0.00	246.50	3	34,040	0.01%
2018/02/23	1.1	243.10	0	0.00	245.00	1.1	33,597	0.00%
2018/02/21	10	243.00	6	243.25	242.50	4	33,281	0.01%
2018/02/12	0	238.00	5	236.50	236.50	-5	32,361	-0.02%
2018/02/09	17	231.09	4	229.75	232.50	13	32,079	0.04%
2018/02/07	11	241.73	8	242.56	240.00	3	31,221	0.01%
2018/02/06	8	238.50	0	0.00	239.00	8	30,169	0.03%
2018/02/05	6	252.00	0	0.00	253.00	6	28,665	0.02%
2018/02/02	0	0.00	5	259.00	259.50	-5	28,141	-0.02%
2018/02/01	4	260.00	11	259.68	259.50	-7	28,051	-0.02%
2018/01/31	0	255.00	0	0.00	255.00	0	27,779	0.00%
2018/01/30	1	256.00	4	254.00	253.00	-3	27,379	-0.01%
2018/01/29	10.1	255.27	0.1	258.50	258.50	10	27,115	0.04%
2018/01/26	1	254.00	0	0.00	255.00	1	26,890	0.00%
2018/01/25	1	259.00	1.5	259.03	258.00	-0.4	26,495	0.00%
2018/01/24	27	259.41	0	0.00	258.00	27	26,090	0.10%
2018/01/23	4	264.13	6	264.25	266.00	-2	25,771	-0.01%
2018/01/22	2	257.82	2	260.00	261.50	0	25,676	0.00%
2018/01/19	2	254.25	20	254.25	255.50	-18	25,252	-0.07%
2018/01/18	0	247.00	19	248.39	248.50	-19	24,628	-0.08%
2018/01/17	0	0.00	5	241.30	242.00	-5	24,080	-0.02%
2018/01/16	2	240.00	0	0.00	240.50	2	23,694	0.01%
2018/01/15	1	238.51	1	239.00	240.00	0	23,596	0.00%
2018/01/12	1	234.53	3	237.00	237.00	-2	23,548	-0.01%
2018/01/11	4	233.63	0	0.00	235.00	4	23,580	0.02%
2018/01/10	0	236.50	0	0.00	236.50	0	23,554	0.00%
2018/01/09	0	240.50	2	242.00	242.00	-2	23,454	-0.01%
2018/01/08	0	240.50	1	242.00	242.00	-1	23,468	0.00%
2018/01/05	5.1	239.49	6	239.92	240.00	-0.9	23,517	0.00%
2018/01/03	6	236.83	4	236.88	237.00	2	24,422	0.01%
2018/01/02	5	231.50	11	232.00	232.50	-6	24,194	-0.02%