台積電 (2330)-中國信託-永康券商分點個股進出

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
918
漲跌
▲16
漲幅
+1.77%
成交量
24,401張
產業
上市半導體類股
9867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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/09/06	10.1	915.12	17.3	909.99	918.00	-7.2	46,372	-0.02%
2024/09/05	15.9	907.30	39.1	909.62	902.00	-23.2	46,766	-0.05%
2024/09/04	141.3	896.69	7.5	897.30	889.00	133.7	47,061	0.28%	大買/鉅額交易
2024/09/03	14	944.31	4.9	943.23	940.00	9.2	46,422	0.02%
2024/09/02	7.3	946.31	4.9	948.50	948.00	2.4	47,144	0.00%
2024/08/30	12.7	947.85	9	948.02	944.00	3.7	47,366	0.01%
2024/08/29	52	942.06	8.4	942.13	943.00	43.6	46,772	0.09%
2024/08/28	8.7	952.84	14	952.65	964.00	-5.3	46,519	-0.01%
2024/08/27	13.7	941.99	0.9	944.87	942.00	12.8	47,291	0.03%
2024/08/26	10.6	952.54	6.8	953.65	950.00	3.8	47,613	0.01%
2024/08/23	9.3	945.94	4	946.64	949.00	5.3	47,753	0.01%
2024/08/22	15.4	951.69	2.9	951.87	951.00	12.5	47,715	0.03%
2024/08/21	16.9	959.86	3.8	958.66	958.00	13.2	47,755	0.03%
2024/08/20	11.8	971.94	11.6	973.47	973.00	0.1	47,827	0.00%
2024/08/19	16.5	968.35	10.5	969.35	973.00	6	48,047	0.01%
2024/08/16	9.9	962.79	34	963.81	969.00	-24.1	48,302	-0.05%
2024/08/15	9.8	944.08	12.8	946.17	943.00	-3	47,896	-0.01%
2024/08/14	2.2	952.07	19.2	951.36	948.00	-17	48,052	-0.04%
2024/08/13	6.7	940.17	15.3	939.80	941.00	-8.6	47,876	-0.02%
2024/08/12	10.4	940.71	16.9	942.76	940.00	-6.5	48,179	-0.01%
2024/08/09	17.9	927.93	40.9	928.65	934.00	-22.9	48,197	-0.05%
2024/08/08	48.7	898.41	12.5	896.97	896.00	36.2	47,853	0.08%
2024/08/07	22.4	909.91	37.1	910.84	920.00	-14.7	47,797	-0.03%
2024/08/06	28.6	865.94	101.5	866.16	880.00	-72.9	47,229	-0.15%	大賣/
2024/08/05	200.3	836.28	78.8	839.47	815.00	121.5	45,881	0.26%	大買/鉅額交易
2024/08/02	116.5	914.96	17.1	913.88	903.00	99.4	43,850	0.23%	大買/
2024/08/01	10.6	957.97	13.5	958.12	960.00	-2.9	43,151	-0.01%
2024/07/31	12.2	934.66	3.3	935.66	934.00	8.9	42,905	0.02%
2024/07/30	24.4	934.51	7.7	933.60	940.00	16.6	42,739	0.04%
2024/07/29	13.4	942.20	23.5	944.06	944.00	-10.1	42,718	-0.02%
2024/07/26	126.8	923.99	14.9	923.82	924.00	111.8	42,689	0.26%	大買/鉅額交易
2024/07/23	25.2	966.05	27.1	965.68	979.00	-1.9	41,768	0.00%
2024/07/22	97.8	945.56	56.2	950.99	939.00	41.6	41,526	0.10%
2024/07/19	252.9	983.17	17.2	982.10	970.00	235.6	40,620	0.58%	大買/鉅額交易
2024/07/18	114.6	995.46	25.9	997.80	1005.00	88.7	39,739	0.22%	大買/
2024/07/17	67	1028.00	5.9	1032.67	1030.00	61.2	38,880	0.16%
2024/07/16	9.5	1047.32	8.2	1053.45	1055.00	1.4	38,755	0.00%
2024/07/15	9.8	1036.45	5.5	1041.08	1040.00	4.3	40,401	0.01%
2024/07/12	95.1	1034.37	6.7	1033.07	1040.00	88.4	40,488	0.22%
2024/07/11	14	1068.48	48.5	1068.44	1080.00	-34.5	39,914	-0.09%
2024/07/10	22.1	1029.96	11.1	1036.96	1045.00	11.1	40,045	0.03%
2024/07/09	17.8	1039.83	12.2	1043.36	1040.00	5.6	39,924	0.01%
2024/07/08	15.1	1033.22	18.2	1035.54	1035.00	-3.1	39,676	-0.01%
2024/07/05	9.4	1002.96	9.7	1005.23	1005.00	-0.3	39,427	0.00%
2024/07/04	15	1000.25	45.9	1003.05	1005.00	-30.9	39,553	-0.08%
2024/07/03	5.8	972.26	51.4	976.61	979.00	-45.6	39,802	-0.11%
2024/07/02	15.3	961.43	4.3	963.31	960.00	11	39,938	0.03%
2024/07/01	6.7	969.05	6.6	969.48	968.00	0.2	40,029	0.00%
2024/06/28	4.6	966.15	14.7	966.54	966.00	-10.2	40,330	-0.03%
2024/06/27	5.1	954.14	22.4	960.12	960.00	-17.3	40,028	-0.04%
2024/06/26	21.9	956.00	11.1	955.64	960.00	10.7	39,672	0.03%
2024/06/25	19.7	935.22	26.2	931.51	945.00	-6.5	39,377	-0.02%
2024/06/24	153.6	948.50	23.6	945.64	940.00	130.1	38,734	0.34%	大買/鉅額交易
2024/06/21	25.2	967.87	10.8	968.31	970.00	14.4	38,312	0.04%
2024/06/20	42.1	975.10	7.2	977.01	981.00	34.9	37,171	0.09%
2024/06/19	51	973.65	88.2	970.70	981.00	-37.2	36,878	-0.10%
2024/06/18	3.9	943.35	17.1	944.37	943.00	-13.3	36,442	-0.04%
2024/06/17	16.4	918.70	3.9	922.16	921.00	12.6	36,499	0.03%
2024/06/14	29.6	913.18	15.4	917.46	922.00	14.2	36,563	0.04%
2024/06/13	59	926.58	51.5	920.96	919.00	7.4	36,649	0.02%
2024/06/12	2.6	904.94	109.2	903.83	909.00	-106.6	36,940	-0.29%	大賣/鉅額交易
2024/06/11	8.9	888.16	7.9	890.28	883.00	1	36,839	0.00%
2024/06/07	27.6	881.55	3.8	884.04	879.00	23.8	36,647	0.06%
2024/06/06	14.3	892.66	94.2	895.38	894.00	-79.9	36,931	-0.22%
2024/06/05	5.1	845.23	9.7	846.21	854.00	-4.6	36,962	-0.01%
2024/06/04	12.2	841.39	3.6	844.14	839.00	8.6	37,879	0.02%
2024/06/03	6.9	842.55	11	846.02	846.00	-4.2	38,604	-0.01%
2024/05/31	26.4	833.74	4.6	838.58	821.00	21.8	38,859	0.06%
2024/05/30	102.5	842.35	4.8	844.44	838.00	97.7	38,642	0.25%	大買/
2024/05/29	27	859.87	1.7	860.44	857.00	25.4	39,487	0.06%
2024/05/28	3.3	868.38	4.5	869.44	865.00	-1.2	39,320	0.00%
2024/05/27	2.7	871.42	9.9	875.29	869.00	-7.2	39,804	-0.02%
2024/05/24	12.5	866.06	3.5	868.15	867.00	9	39,909	0.02%
2024/05/23	12.4	874.32	32.7	874.93	875.00	-20.3	39,820	-0.05%
2024/05/22	5.2	857.41	101.7	857.45	864.00	-96.5	39,973	-0.24%	大賣/
2024/05/21	2	837.36	5.2	837.97	841.00	-3.1	39,914	-0.01%
2024/05/20	25.5	830.51	7.5	831.60	835.00	18	40,095	0.04%
2024/05/17	20.7	835.85	6.4	841.17	835.00	14.3	40,117	0.04%
2024/05/16	9.3	842.76	28.7	850.52	841.00	-19.4	40,253	-0.05%
2024/05/15	10.7	839.16	44.5	840.87	839.00	-33.8	40,258	-0.08%
2024/05/14	6.1	813.24	18	822.30	825.00	-11.9	41,481	-0.03%
2024/05/13	9.4	820.08	33.9	821.15	819.00	-24.5	41,736	-0.06%
2024/05/10	2.5	799.60	27.2	804.31	802.00	-24.7	41,595	-0.06%
2024/05/09	3.8	796.66	8.3	800.09	796.00	-4.5	41,926	-0.01%
2024/05/08	6.3	796.99	12.4	798.99	802.00	-6.1	42,249	-0.01%
2024/05/07	3.5	796.21	43.2	797.41	800.00	-39.7	42,488	-0.09%
2024/05/06	0.6	788.79	10.1	789.86	786.00	-9.4	42,386	-0.02%
2024/05/03	4.8	779.48	6.2	782.44	780.00	-1.4	42,528	0.00%
2024/05/02	47.9	775.61	1.3	786.97	772.00	46.6	42,896	0.11%
2024/04/30	2.3	797.08	22.1	800.17	790.00	-19.7	42,664	-0.05%
2024/04/29	3.2	792.14	52.1	793.27	795.00	-48.9	42,697	-0.11%
2024/04/26	1.5	783.23	35.4	785.72	782.00	-33.9	43,335	-0.08%
2024/04/25	21.3	767.13	0.5	766.98	766.00	20.7	45,474	0.05%
2024/04/24	19.3	779.11	45.8	779.89	783.00	-26.5	45,451	-0.06%
2024/04/23	6	755.52	9.4	756.33	754.00	-3.5	45,504	-0.01%
2024/04/22	25	748.18	6.8	749.09	742.00	18.2	45,451	0.04%
2024/04/19	206.3	759.28	27.9	754.63	750.00	178.3	45,029	0.40%	大買/鉅額交易
2024/04/18	8.4	800.36	3.1	806.39	804.00	5.3	43,123	0.01%
2024/04/17	12.8	801.42	17.7	802.29	804.00	-4.8	42,797	-0.01%
2024/04/16	135.1	789.52	10.6	790.83	788.00	124.5	42,440	0.29%	大買/鉅額交易
2024/04/15	11.3	807.55	11.2	810.07	806.00	0.1	41,990	0.00%
2024/04/12	5.4	821.08	5.5	823.18	818.00	-0.1	41,638	0.00%
2024/04/11	3.8	814.78	6.5	817.62	820.00	-2.6	41,415	-0.01%
2024/04/10	7.1	815.45	5.9	816.14	815.00	1.2	41,251	0.00%
2024/04/09	3.7	814.07	142.6	808.45	819.00	-138.9	41,412	-0.34%	大賣/鉅額交易
2024/04/08	2.6	788.09	4.8	788.26	783.00	-2.2	40,900	-0.01%
2024/04/03	6.9	782.78	49.6	781.63	780.00	-42.6	40,670	-0.10%
2024/04/02	3.7	786.20	48.2	788.23	790.00	-44.6	40,580	-0.11%
2024/04/01	28.1	772.72	1.9	777.07	770.00	26.1	40,503	0.06%
2024/03/29	0.9	774.97	6.4	779.06	779.00	-5.5	40,421	-0.01%
2024/03/28	61.4	771.93	5.5	771.31	769.00	55.9	40,274	0.14%
2024/03/27	18.6	780.61	3	781.02	779.00	15.5	40,132	0.04%
2024/03/26	33.7	781.33	59.4	786.82	782.00	-25.7	40,235	-0.06%
2024/03/25	22.9	782.56	33.5	783.69	780.00	-10.6	40,186	-0.03%
2024/03/22	21.6	777.08	18.8	780.34	785.00	2.8	40,326	0.01%
2024/03/21	3.7	779.32	26.9	779.25	784.00	-23.3	40,250	-0.06%
2024/03/20	11.1	760.97	4.7	760.13	758.00	6.4	40,390	0.02%
2024/03/19	8.5	757.01	4.3	761.77	762.00	4.3	40,358	0.01%
2024/03/18	8.8	758.40	5.5	761.90	764.00	3.3	40,239	0.01%
2024/03/15	62.5	767.20	5.1	766.47	753.00	57.3	40,003	0.14%
2024/03/14	7.4	776.82	8.3	778.71	784.00	-0.9	39,238	0.00%
2024/03/13	1.9	781.36	30.5	778.85	779.00	-28.6	39,097	-0.07%
2024/03/12	19.7	758.54	26.4	762.36	770.00	-6.7	38,832	-0.02%
2024/03/11	50.1	767.72	7.7	770.43	766.00	42.4	38,223	0.11%
2024/03/08	18.5	788.09	34.3	786.70	784.00	-15.8	37,515	-0.04%
2024/03/07	18.1	763.33	74.9	763.21	760.00	-56.8	36,513	-0.16%
2024/03/06	12.5	723.50	26.3	731.12	735.00	-13.8	35,786	-0.04%
2024/03/05	14.1	734.03	52.2	734.49	730.00	-38.1	35,845	-0.11%
2024/03/04	4.6	718.78	180.2	718.13	725.00	-175.6	35,187	-0.50%	大賣/鉅額交易
2024/03/01	6.4	690.00	3.4	689.43	689.00	3	34,147	0.01%
2024/02/29	14.6	690.85	4.9	692.49	690.00	9.7	34,066	0.03%
2024/02/27	14.1	694.94	8.5	696.98	698.00	5.6	33,328	0.02%
2024/02/26	3.1	697.88	6.1	698.79	698.00	-3.1	33,020	-0.01%
2024/02/23	7.9	698.62	36.5	699.46	697.00	-28.6	32,906	-0.09%
2024/02/22	7.7	691.53	23	691.70	692.00	-15.3	32,731	-0.05%
2024/02/21	12.2	679.59	11.1	681.32	681.00	1.1	32,546	0.00%
2024/02/20	3.2	681.86	9.4	683.67	687.00	-6.3	32,404	-0.02%
2024/02/19	6.1	680.66	8.1	680.11	678.00	-2	32,373	-0.01%
2024/02/16	15.9	689.55	18.2	693.13	683.00	-2.3	32,637	-0.01%
2024/02/15	11.9	696.98	140.6	699.06	697.00	-128.7	32,260	-0.40%	大賣/鉅額交易
2024/02/05	3.8	644.23	34.1	644.19	646.00	-30.3	31,111	-0.10%
2024/02/02	6.5	630.38	10.5	630.88	635.00	-4	30,594	-0.01%
2024/02/01	21.3	622.65	9.5	624.04	628.00	11.8	30,374	0.04%
2024/01/31	17.6	630.05	5.3	631.59	628.00	12.3	29,881	0.04%
2024/01/30	3.9	642.96	17.8	644.38	642.00	-13.9	29,440	-0.05%
2024/01/29	2.6	645.82	41.1	645.18	648.00	-38.5	29,324	-0.13%
2024/01/26	4.7	644.74	28.7	643.26	644.00	-24.1	29,119	-0.08%
2024/01/25	8.3	636.34	83.8	638.48	642.00	-75.5	28,924	-0.26%
2024/01/24	2.1	627.51	7.8	628.55	627.00	-5.8	28,285	-0.02%
2024/01/23	0.8	624.08	11.6	626.68	628.00	-10.8	28,269	-0.04%
2024/01/22	9.9	627.64	19.4	628.58	626.00	-9.5	27,943	-0.03%
2024/01/19	26.6	622.93	259.8	620.81	626.00	-233.2	27,121	-0.86%	大賣/鉅額交易
2024/01/18	6.3	587.02	11.7	587.51	588.00	-5.5	24,908	-0.02%
2024/01/17	6.2	580.00	5.8	580.13	581.00	0.4	24,732	0.00%
2024/01/16	1.5	580.04	3.2	584.69	580.00	-1.7	24,272	-0.01%
2024/01/15	9.9	588.84	12.7	588.40	586.00	-2.7	24,197	-0.01%
2024/01/12	6.8	582.39	4	584.87	584.00	2.8	24,611	0.01%
2024/01/11	5.1	585.60	15	586.94	586.00	-9.9	24,717	-0.04%
2024/01/10	3.1	584.01	9.3	582.77	584.00	-6.2	24,757	-0.02%
2024/01/09	1.3	585.89	14.3	586.18	586.00	-13	24,846	-0.05%
2024/01/08	3.1	582.25	14	582.06	583.00	-11	24,802	-0.04%
2024/01/05	11.8	576.24	8.8	577.65	576.00	2.9	25,025	0.01%
2024/01/04	6.2	578.83	25.4	579.91	580.00	-19.2	25,291	-0.08%
2024/01/03	25.4	580.60	5	578.75	578.00	20.4	25,813	0.08%
2024/01/02	3.7	590.70	8.2	591.27	593.00	-4.5	25,450	-0.02%
2023/12/29	7.3	591.17	8.9	591.91	593.00	-1.6	25,432	-0.01%
2023/12/28	3.5	590.93	5	591.37	593.00	-1.5	25,597	-0.01%
2023/12/27	7	588.99	22.1	589.71	592.00	-15.1	25,414	-0.06%
2023/12/26	0.4	584.86	11.1	584.87	586.00	-10.6	25,282	-0.04%
2023/12/25	1.1	581.00	7.8	582.04	581.00	-6.7	25,343	-0.03%
2023/12/22	4.4	579.96	6.5	580.29	582.00	-2.1	25,464	-0.01%
2023/12/21	13.3	576.05	10	577.07	577.00	3.3	25,591	0.01%
2023/12/20	4.7	584.84	3.5	584.28	585.00	1.2	25,461	0.00%
2023/12/19	2.7	582.22	3	584.23	585.00	-0.4	25,310	0.00%
2023/12/18	10.6	580.62	9.8	582.66	585.00	0.8	25,370	0.00%
2023/12/15	6.1	582.59	21.9	584.33	585.00	-15.8	25,345	-0.06%
2023/12/14	4.2	579.50	22.3	580.53	582.00	-18.1	24,755	-0.07%
2023/12/13	7.2	576.73	0.4	577.08	577.00	6.7	24,710	0.03%
2023/12/12	3.4	578.58	6.5	579.33	578.00	-3.1	25,035	-0.01%
2023/12/11	1.5	572.73	4.4	572.93	574.00	-2.9	24,831	-0.01%
2023/12/08	2.6	575.00	12.5	574.96	570.00	-9.9	24,645	-0.04%
2023/12/07	14.4	567.39	10.2	570.09	566.00	4.2	24,353	0.02%
2023/12/06	2.2	571.44	4.7	571.20	570.00	-2.6	24,250	-0.01%
2023/12/05	5.9	567.81	5.4	569.46	570.00	0.5	24,146	0.00%
2023/12/04	2.9	572.61	5.9	580.93	574.00	-3	24,120	-0.01%
2023/12/01	1.2	577.44	4.4	577.30	579.00	-3.2	23,907	-0.01%
2023/11/30	4.5	571.51	1.6	575.88	577.00	2.8	23,643	0.01%
2023/11/29	2.7	571.94	5	576.74	574.00	-2.3	23,015	-0.01%
2023/11/28	5.6	569.58	6.9	571.70	575.00	-1.4	22,828	-0.01%
2023/11/27	7.1	569.38	2.3	572.31	568.00	4.8	23,063	0.02%
2023/11/24	1.5	575.33	2.7	575.59	575.00	-1.2	23,006	-0.01%
2023/11/23	1.7	575.22	0.5	575.25	578.00	1.2	23,014	0.01%
2023/11/22	8.8	575.65	0.2	576.06	577.00	8.6	22,923	0.04%
2023/11/21	1.2	583.83	19.8	583.75	585.00	-18.6	22,959	-0.08%
2023/11/20	1.6	576.66	2.7	576.90	577.00	-1.1	22,748	0.00%
2023/11/17	1.2	580.13	18.4	581.91	580.00	-17.3	22,725	-0.08%
2023/11/16	0.2	580.43	17.1	581.02	583.00	-17	22,602	-0.07%
2023/11/15	2.2	580.36	36.2	580.33	581.00	-34	22,408	-0.15%
2023/11/14	4.3	572.69	24	574.40	572.00	-19.7	21,864	-0.09%
2023/11/13	14	575.42	51.4	574.33	571.00	-37.4	21,885	-0.17%
2023/11/10	0.1	554.42	15.7	555.64	557.00	-15.6	21,625	-0.07%
2023/11/09	0.1	552.27	23.2	555.29	557.00	-23.1	21,644	-0.11%
2023/11/08	1.8	555.54	21.1	555.63	556.00	-19.3	21,773	-0.09%
2023/11/07	0.3	552.89	12.2	553.80	555.00	-11.9	21,811	-0.05%
2023/11/06	2.3	555.66	28.4	554.50	550.00	-26.1	21,863	-0.12%
2023/11/03	3.3	546.70	12.9	547.32	549.00	-9.6	21,616	-0.04%
2023/11/02	1.8	537.90	16.3	542.48	547.00	-14.5	21,676	-0.07%
2023/11/01	16.1	529.20	2.3	531.53	528.00	13.8	21,426	0.06%
2023/10/31	11.3	529.57	0.2	529.92	529.00	11.1	21,637	0.05%
2023/10/30	13	530.12	3.2	531.61	532.00	9.7	21,635	0.05%
2023/10/27	4.9	533.39	3	534.86	533.00	2	21,549	0.01%
2023/10/26	14.2	532.08	4.9	532.86	531.00	9.3	21,691	0.04%
2023/10/25	1.4	547.81	5.8	549.49	544.00	-4.4	21,530	-0.02%
2023/10/24	1.4	543.87	1.8	542.93	544.00	-0.3	21,458	0.00%
2023/10/23	6.2	545.54	4.8	546.50	544.00	1.3	21,430	0.01%
2023/10/20	5.8	549.84	17	551.46	556.00	-11.3	21,377	-0.05%
2023/10/19	2.2	547.65	4.4	546.20	546.00	-2.3	21,032	-0.01%
2023/10/18	5.7	542.81	5.2	544.78	540.00	0.5	21,428	0.00%
2023/10/17	1.1	550.90	5.2	550.11	551.00	-4.1	21,240	-0.02%
2023/10/16	2.7	544.84	2.3	543.63	545.00	0.4	21,309	0.00%
2023/10/13	9.1	550.42	20.9	551.10	553.00	-11.7	21,326	-0.05%
2023/10/12	0.1	547.40	28.1	548.29	550.00	-28	21,037	-0.13%
2023/10/11	1.4	541.76	25.3	542.20	544.00	-23.9	20,854	-0.11%
2023/10/06	2.2	531.83	33.4	531.90	532.00	-31.1	20,500	-0.15%
2023/10/05	1.3	526.09	5.7	527.60	528.00	-4.5	20,505	-0.02%
2023/10/04	36.2	520.77	0.4	522.02	520.00	35.7	20,386	0.18%
2023/10/03	6.4	531.09	2.1	530.00	529.00	4.3	20,221	0.02%
2023/10/02	4	532.62	13.1	532.31	533.00	-9.1	20,293	-0.04%
2023/09/28	6.5	522.23	0.5	522.84	523.00	6	20,345	0.03%
2023/09/27	8.1	519.82	7.1	520.37	522.00	1	20,265	0.00%
2023/09/26	25.3	520.64	1.8	520.50	519.00	23.4	20,271	0.12%
2023/09/25	10.8	525.44	1.2	527.41	525.00	9.6	20,079	0.05%
2023/09/22	23.5	523.26	4.4	523.12	522.00	19.1	20,171	0.09%
2023/09/21	39.6	528.21	16.4	527.44	527.00	23.2	19,970	0.12%
2023/09/20	25.7	536.43	2.4	536.69	535.00	23.3	19,742	0.12%
2023/09/19	34.4	538.79	3.2	539.80	538.00	31.2	19,690	0.16%
2023/09/18	27.8	543.25	3.2	544.29	540.00	24.6	19,827	0.12%
2023/09/15	1.7	547.64	10.8	550.53	558.00	-9.2	19,578	-0.05%
2023/09/14	2.4	545.46	16.2	546.79	550.00	-13.8	19,139	-0.07%
2023/09/13	7.5	543.48	5.7	545.18	541.00	1.8	19,092	0.01%
2023/09/12	5.5	537.71	2.2	541.29	544.00	3.3	19,458	0.02%
2023/09/11	21.3	537.41	0.7	538.52	536.00	20.7	19,647	0.11%
2023/09/08	18.9	537.77	2.3	538.12	539.00	16.6	19,796	0.08%
2023/09/07	15.4	543.54	5.1	543.60	542.00	10.4	20,476	0.05%
2023/09/06	2.6	552.60	1.3	552.81	550.00	1.3	20,571	0.01%
2023/09/05	0.9	552.78	0.1	552.09	552.00	0.8	20,653	0.00%
2023/09/04	1.4	554.44	5.7	554.65	557.00	-4.3	20,834	-0.02%
2023/09/01	2.5	549.09	3.7	549.53	548.00	-1.2	21,135	-0.01%
2023/08/31	2.6	552.20	1.2	554.42	549.00	1.4	21,244	0.01%
2023/08/30	0.4	556.03	7.5	558.87	555.00	-7.1	20,850	-0.03%
2023/08/29	1.4	548.57	1.6	550.16	552.00	-0.2	21,101	0.00%
2023/08/28	3.5	550.42	2.8	550.40	549.00	0.7	21,334	0.00%
2023/08/25	21.1	547.78	0.6	549.58	546.00	20.5	22,536	0.09%
2023/08/24	1.1	560.11	31.6	561.38	564.00	-30.4	22,803	-0.13%
2023/08/23	2.5	547.07	13	548.56	552.00	-10.5	23,325	-0.04%
2023/08/22	2.6	540.05	4.9	541.68	541.00	-2.3	24,576	-0.01%
2023/08/21	13.9	536.29	7	536.67	537.00	6.9	25,396	0.03%
2023/08/18	3.2	541.11	5.3	540.53	539.00	-2.1	25,437	-0.01%
2023/08/17	2.8	539.42	3.3	544.05	544.00	-0.6	25,471	0.00%
2023/08/16	17.5	538.51	7.3	540.59	542.00	10.2	25,376	0.04%
2023/08/15	12.5	542.46	1.3	543.63	542.00	11.2	25,440	0.04%
2023/08/14	10.5	539.75	1.7	539.99	541.00	8.8	25,923	0.03%
2023/08/11	19.4	548.63	120.8	550.02	546.00	-101.3	26,265	-0.39%	大賣/鉅額交易
2023/08/10	0.8	552.26	0.3	552.81	551.00	0.5	26,324	0.00%
2023/08/09	5.7	552.58	1.3	555.13	554.00	4.4	26,248	0.02%
2023/08/08	9.5	552.69	0.7	555.00	552.00	8.8	26,315	0.03%
2023/08/07	2.8	558.78	0.5	559.75	558.00	2.2	26,222	0.01%
2023/08/04	30.4	555.10	2.9	555.15	554.00	27.5	26,296	0.10%
2023/08/02	15.4	561.02	1.2	563.51	561.00	14.2	26,129	0.05%
2023/08/01	1.8	565.88	4.1	566.75	567.00	-2.3	25,890	-0.01%
2023/07/31	6.7	565.58	2.7	563.13	565.00	4	25,744	0.02%
2023/07/28	2.4	568.30	2.2	569.55	567.00	0.2	25,560	0.00%
2023/07/27	4.9	567.49	2.2	569.37	569.00	2.8	25,440	0.01%
2023/07/26	2.7	566.15	4.2	568.00	566.00	-1.5	25,492	-0.01%
2023/07/25	3.1	567.05	10.8	566.99	569.00	-7.7	25,684	-0.03%
2023/07/24	11.5	558.98	2	560.52	558.00	9.4	25,850	0.04%
2023/07/21	50.8	560.02	8.6	560.68	560.00	42.1	25,950	0.16%
2023/07/20	4	579.62	0.8	582.07	579.00	3.2	25,786	0.01%
2023/07/19	4.8	581.54	4.6	583.25	581.00	0.2	25,816	0.00%
2023/07/18	8.5	586.26	6.3	584.23	581.00	2.2	25,858	0.01%
2023/07/17	5.2	588.03	6	589.65	591.00	-0.7	25,796	0.00%
2023/07/14	1.7	588.77	20.4	589.77	591.00	-18.7	25,918	-0.07%
2023/07/13	3.3	586.64	30.5	588.29	585.00	-27.2	25,786	-0.11%
2023/07/12	6.7	574.05	2.8	576.13	578.00	3.9	25,606	0.02%
2023/07/11	1.6	572.54	9.1	573.56	577.00	-7.5	25,648	-0.03%
2023/07/10	4.4	566.68	1.6	571.17	565.00	2.8	25,775	0.01%
2023/07/07	6.1	566.09	8.2	567.14	565.00	-2.1	25,865	-0.01%
2023/07/06	36.2	569.57	6.3	570.22	565.00	29.9	25,930	0.12%
2023/07/05	0.6	580.93	3.5	581.67	582.00	-3	25,578	-0.01%
2023/07/04	1.4	584.14	8.3	583.92	585.00	-6.9	25,472	-0.03%
2023/07/03	2.7	578.04	2	579.50	579.00	0.6	25,609	0.00%
2023/06/30	4.3	570.45	1.6	574.12	576.00	2.7	25,755	0.01%
2023/06/29	2.5	575.09	12.2	576.48	573.00	-9.7	25,697	-0.04%
2023/06/28	5.7	572.75	10	574.88	574.00	-4.3	25,703	-0.02%
2023/06/27	2	571.24	4.1	572.99	572.00	-2.1	25,687	-0.01%
2023/06/26	7.1	574.87	5.1	575.41	574.00	2	25,597	0.01%
2023/06/21	1.7	579.70	4.4	580.34	581.00	-2.7	25,510	-0.01%
2023/06/20	2.3	580.35	7.2	581.37	583.00	-4.9	25,594	-0.02%
2023/06/19	1.7	583.71	9.3	583.97	583.00	-7.6	26,029	-0.03%
2023/06/16	9.2	585.53	7.2	585.74	589.00	2	26,095	0.01%
2023/06/15	2.9	588.78	13.4	590.53	591.00	-10.5	25,657	-0.04%
2023/06/14	9.3	588.49	6.9	589.10	590.00	2.4	25,753	0.01%
2023/06/13	1.8	589.40	91.5	591.50	593.00	-89.7	25,726	-0.35%
2023/06/12	2.7	572.70	46.4	573.31	574.00	-43.7	25,178	-0.17%
2023/06/09	4	563.44	11.8	564.70	565.00	-7.8	25,079	-0.03%
2023/06/08	5.1	562.74	3.3	564.59	559.00	1.8	25,120	0.01%
2023/06/07	0.8	562.47	15.1	566.09	568.00	-14.3	25,136	-0.06%
2023/06/06	9.3	557.38	6.4	559.96	560.00	2.9	25,036	0.01%
2023/06/05	5.7	555.88	0.6	556.36	555.00	5.1	25,107	0.02%
2023/06/02	13.8	559.91	14.2	561.04	562.00	-0.4	25,241	0.00%
2023/06/01	7.6	551.28	3.2	551.74	551.00	4.4	25,103	0.02%
2023/05/31	11.8	554.68	6.2	557.82	558.00	5.6	25,083	0.02%
2023/05/30	14.3	566.25	14.6	565.35	566.00	-0.4	24,007	0.00%
2023/05/29	3.8	570.96	24.1	569.59	568.00	-20.3	23,997	-0.08%
2023/05/26	7	566.26	125.1	565.10	566.00	-118.1	23,782	-0.50%	大賣/鉅額交易
2023/05/25	1.3	537.87	102.8	540.42	543.00	-101.4	22,609	-0.45%	大賣/鉅額交易
2023/05/24	2.2	525.96	2.1	525.70	525.00	0.1	21,955	0.00%
2023/05/23	1.4	526.39	11.5	528.79	530.00	-10.1	21,862	-0.05%
2023/05/22	5	530.03	33	530.21	531.00	-28	21,870	-0.13%
2023/05/19	2.5	531.82	29	531.58	532.00	-26.5	22,050	-0.12%
2023/05/18	5.4	528.74	69.8	530.10	530.00	-64.4	22,015	-0.29%
2023/05/17	3.4	512.94	72.7	514.89	519.00	-69.3	22,326	-0.31%
2023/05/16	3.5	503.17	10.7	505.18	505.00	-7.2	22,000	-0.03%
2023/05/15	1.8	496.71	1.2	497.35	495.50	0.5	22,027	0.00%
2023/05/12	7.6	500.81	1.9	501.43	496.00	5.7	22,278	0.03%
2023/05/11	7.6	500.81	1.9	501.43	499.00	5.7	22,285	0.03%
2023/05/10	6.6	501.74	1.6	504.23	503.00	5	22,646	0.02%
2023/05/09	1.2	506.93	27.2	507.93	510.00	-26	22,723	-0.11%
2023/05/08	1.5	504.81	6	505.43	504.00	-4.5	22,966	-0.02%
2023/05/05	0.8	499.86	5.1	500.02	500.00	-4.3	23,305	-0.02%
2023/05/04	3.1	497.33	17.3	498.96	498.00	-14.1	23,897	-0.06%
2023/05/03	2.9	496.43	0.2	497.80	496.00	2.7	24,239	0.01%
2023/05/02	6.2	499.75	2.8	500.13	501.00	3.4	25,256	0.01%
2023/04/28	5.5	499.52	6.8	500.32	502.00	-1.3	27,073	0.00%
2023/04/27	13.7	492.14	2.2	490.91	493.50	11.4	27,121	0.04%
2023/04/26	23.3	492.31	6.9	492.87	491.50	16.4	27,201	0.06%
2023/04/25	40.4	500.54	22.7	500.63	498.00	17.7	27,974	0.06%
2023/04/24	12.9	506.57	7	508.09	507.00	5.9	27,708	0.02%
2023/04/21	8.7	512.84	4.4	518.35	511.00	4.3	27,776	0.02%
2023/04/20	6.3	512.00	2.2	513.02	513.00	4.1	27,903	0.01%
2023/04/19	14.2	510.55	0.3	514.60	510.00	13.9	28,393	0.05%
2023/04/18	4.6	516.06	0.8	516.64	515.00	3.8	28,390	0.01%
2023/04/17	2.9	516.67	4.3	516.04	520.00	-1.4	28,529	0.00%
2023/04/14	1.7	515.86	4.3	517.38	516.00	-2.6	28,605	-0.01%
2023/04/13	16	512.78	4.4	514.08	510.00	11.6	28,552	0.04%
2023/04/12	6.6	519.37	5.8	518.96	520.00	0.8	28,488	0.00%
2023/04/11	8.7	523.63	5	523.92	524.00	3.7	28,475	0.01%
2023/04/10	0.2	530.94	3.7	530.10	529.00	-3.5	28,640	-0.01%
2023/04/07	0.3	529.84	1.4	530.79	531.00	-1.2	28,687	0.00%
2023/04/06	0.7	529.21	1.3	528.35	530.00	-0.6	28,691	0.00%
2023/03/31	0.3	535.75	7	534.62	533.00	-6.8	28,682	-0.02%
2023/03/30	0.1	533.69	7.8	534.28	535.00	-7.8	28,524	-0.03%
2023/03/29	0.1	528.27	4.4	529.59	530.00	-4.3	28,807	-0.01%
2023/03/28	6.3	525.68	7	525.79	525.00	-0.8	29,037	0.00%
2023/03/27	0.6	532.77	2.6	532.08	531.00	-2	29,101	-0.01%
2023/03/24	2.2	536.96	29.8	537.76	539.00	-27.6	29,626	-0.09%
2023/03/23	5	533.72	28.4	534.79	538.00	-23.4	29,664	-0.08%
2023/03/22	10.5	528.69	54.7	529.52	533.00	-44.2	29,729	-0.15%
2023/03/21	1.3	514.00	3.8	514.38	517.00	-2.4	29,578	-0.01%
2023/03/20	0.8	512.42	3.3	513.50	512.00	-2.5	29,623	-0.01%
2023/03/17	0.4	514.54	8.6	515.56	518.00	-8.2	29,857	-0.03%
2023/03/16	11.3	506.19	6.8	507.55	505.00	4.5	29,759	0.02%
2023/03/15	1.6	513.97	2.8	514.43	511.00	-1.2	30,002	0.00%
2023/03/14	8.3	511.54	2.6	511.61	510.00	5.7	30,291	0.02%
2023/03/13	8.8	513.00	8.2	513.58	516.00	0.6	30,423	0.00%
2023/03/10	11.1	512.94	3.5	513.19	513.00	7.6	30,537	0.02%
2023/03/09	4.2	524.47	5.6	524.08	522.00	-1.4	30,832	0.00%
2023/03/08	3.4	519.41	3.9	521.46	521.00	-0.5	31,424	0.00%
2023/03/07	1.4	524.24	6.6	523.86	524.00	-5.2	31,652	-0.02%
2023/03/06	1.7	520.22	1.7	521.01	521.00	0.1	31,886	0.00%
2023/03/03	7.9	517.42	1.8	520.25	516.00	6	32,186	0.02%
2023/03/02	3.5	519.69	0.9	519.00	519.00	2.6	32,254	0.01%
2023/03/01	3.3	507.86	7	519.09	522.00	-3.7	32,536	-0.01%
2023/02/24	6	519.34	7.5	520.84	511.00	-1.5	32,498	0.00%
2023/02/23	2.4	517.73	5.7	517.68	518.00	-3.3	32,298	-0.01%
2023/02/22	12.1	507.55	12	507.91	507.00	0	32,473	0.00%
2023/02/21	1.5	515.21	3.8	514.32	516.00	-2.3	32,815	-0.01%
2023/02/20	6.4	515.93	3.2	516.36	517.00	3.3	34,018	0.01%
2023/02/17	21.8	517.58	18	517.96	518.00	3.8	35,571	0.01%
2023/02/16	5.6	527.83	19.6	527.37	528.00	-14	36,136	-0.04%
2023/02/15	49	526.15	43.2	525.21	525.00	5.9	36,969	0.02%
2023/02/14	6.3	544.45	12	544.48	545.00	-5.7	36,474	-0.02%
2023/02/13	32	539.83	2.5	539.74	541.00	29.5	36,980	0.08%
2023/02/10	3.8	542.67	66	542.77	545.00	-62.2	37,131	-0.17%
2023/02/09	0.5	537.57	16.3	539.44	540.00	-15.8	37,247	-0.04%
2023/02/08	2.7	537.50	29.5	538.41	540.00	-26.8	37,407	-0.07%
2023/02/07	6	524.49	9.7	525.30	523.00	-3.7	37,484	-0.01%
2023/02/06	14.8	530.18	5.7	529.27	526.00	9.1	37,468	0.02%
2023/02/03	1.4	539.17	32.3	540.20	542.00	-30.8	37,646	-0.08%
2023/02/02	15.1	538.32	16.4	539.04	540.00	-1.3	37,759	0.00%
2023/02/01	5.6	526.36	12.5	529.43	530.00	-6.9	37,711	-0.02%
2023/01/31	9.1	530.92	45.3	528.86	522.00	-36.3	37,910	-0.10%
2023/01/30	25.1	538.88	124.5	537.97	543.00	-99.4	37,683	-0.26%	大賣/
2023/01/17	13.2	502.16	12.5	501.55	503.00	0.7	36,883	0.00%
2023/01/16	2.6	504.23	42.8	504.57	505.00	-40.2	37,198	-0.11%
2023/01/13	11.1	501.66	95.5	502.40	500.00	-84.4	37,224	-0.23%
2023/01/12	0.4	485.39	10.2	486.32	486.50	-9.8	36,813	-0.03%
2023/01/11	6.1	484.33	11.7	484.46	484.50	-5.6	37,236	-0.02%
2023/01/10	4.4	484.92	18.8	484.70	486.00	-14.5	37,553	-0.04%
2023/01/09	6.9	473.83	41.2	475.21	481.00	-34.3	37,698	-0.09%
2023/01/06	11.7	457.34	4.5	457.50	458.50	7.1	37,829	0.02%
2023/01/05	2.9	456.79	13.1	457.24	458.50	-10.1	38,114	-0.03%
2023/01/04	3.7	450.67	2.8	451.16	449.50	1	38,613	0.00%
2023/01/03	17.3	445.91	6.6	448.31	453.00	10.7	39,888	0.03%
2022/12/30	5.4	451.75	17.3	453.42	448.50	-11.9	40,170	-0.03%
2022/12/29	11	445.46	8.4	444.78	446.00	2.6	40,314	0.01%
2022/12/28	27.6	447.95	8.4	450.18	451.00	19.2	40,705	0.05%
2022/12/27	0.5	459.28	8.3	460.18	457.00	-7.8	40,835	-0.02%
2022/12/26	8.2	456.57	1.1	456.36	456.50	7.2	41,264	0.02%
2022/12/23	22.7	456.31	2.1	455.34	455.00	20.6	41,920	0.05%
2022/12/22	4.6	468.32	9.6	467.80	468.00	-5	42,189	-0.01%
2022/12/21	8.6	459.61	3.4	460.89	459.00	5.3	42,527	0.01%
2022/12/20	25.5	459.48	8.3	457.39	457.50	17.2	42,340	0.04%
2022/12/19	20.2	466.50	17.1	466.68	466.50	3.1	42,359	0.01%
2022/12/16	27.3	468.56	5	470.72	471.00	22.3	42,503	0.05%
2022/12/15	9.6	477.31	7.2	478.70	480.50	2.4	42,205	0.01%
2022/12/14	5.4	477.39	8.8	478.93	480.50	-3.4	42,204	-0.01%
2022/12/13	12.3	473.34	1.9	474.37	471.50	10.3	42,024	0.02%
2022/12/12	16	475.10	4.4	475.02	475.00	11.6	41,755	0.03%
2022/12/09	2.4	479.31	12.6	481.29	481.50	-10.2	42,057	-0.02%
2022/12/08	16.1	470.95	5.1	471.44	471.50	11	42,010	0.03%
2022/12/07	20.1	478.05	14.9	478.70	475.00	5.2	41,933	0.01%
2022/12/06	11.1	482.48	18.7	487.75	478.00	-7.6	41,599	-0.02%
2022/12/05	11.9	492.70	5.3	493.45	489.00	6.6	41,283	0.02%
2022/12/02	11	492.53	4.1	493.32	492.50	6.8	41,276	0.02%
2022/12/01	15.3	501.64	31.5	504.23	498.50	-16.2	41,382	-0.04%
2022/11/30	8.1	486.13	6.2	487.96	490.00	2	40,964	0.00%
2022/11/29	8.7	479.62	17.1	480.01	487.00	-8.4	40,277	-0.02%
2022/11/28	24.5	485.32	13.8	485.12	480.50	10.8	40,140	0.03%
2022/11/25	6.6	495.67	16.4	496.75	498.00	-9.8	40,144	-0.02%
2022/11/24	3.7	494.48	20.1	494.26	496.00	-16.4	40,134	-0.04%
2022/11/23	6.1	492.12	7.2	492.30	492.00	-1.1	40,081	0.00%
2022/11/22	3.7	483.42	25.1	487.29	491.00	-21.4	39,966	-0.05%
2022/11/21	11.9	486.11	8.5	485.25	482.00	3.4	39,560	0.01%
2022/11/18	15.5	489.93	26	491.14	487.00	-10.5	39,221	-0.03%
2022/11/17	14.8	481.30	29.4	481.44	485.00	-14.5	38,864	-0.04%
2022/11/16	58.3	487.19	25	486.16	487.00	33.3	38,432	0.09%
2022/11/15	43.5	477.87	92.3	473.72	480.00	-48.9	37,352	-0.13%
2022/11/14	6.3	446.43	33.2	446.42	445.00	-26.9	35,699	-0.08%
2022/11/11	27.5	439.89	95.3	439.39	441.50	-67.8	34,964	-0.19%
2022/11/10	8.5	408.96	10.4	409.28	407.50	-1.9	34,084	-0.01%
2022/11/09	20.2	407.58	35.2	411.15	417.00	-14.9	33,896	-0.04%
2022/11/08	5.1	397.20	30.4	396.84	399.00	-25.3	33,380	-0.08%
2022/11/07	7.8	390.47	14.7	390.92	390.00	-6.9	33,175	-0.02%
2022/11/04	9.1	381.17	3.6	382.91	382.00	5.6	32,981	0.02%
2022/11/03	36.9	384.57	0	0.00	384.00	36.9	32,855	0.11%
2022/11/02	3.8	392.06	3.5	392.60	395.00	0.2	32,546	0.00%
2022/11/01	9.6	389.90	21.7	390.02	391.50	-12.1	32,493	-0.04%
2022/10/31	3.1	385.98	12.6	388.41	390.00	-9.5	32,349	-0.03%
2022/10/28	19.7	378.83	2.7	378.58	379.50	17	32,143	0.05%
2022/10/27	4.9	386.28	12.1	386.55	385.50	-7.2	31,934	-0.02%
2022/10/26	15.3	375.97	20.2	375.61	376.00	-4.9	31,837	-0.02%
2022/10/25	46	376.22	29.3	376.51	371.00	16.7	31,259	0.05%
2022/10/24	27.2	389.33	7	389.78	387.00	20.2	30,471	0.07%
2022/10/21	23.5	392.45	6.7	392.59	389.50	16.9	30,258	0.06%
2022/10/20	25.4	389.16	18.5	389.86	397.50	6.9	29,946	0.02%
2022/10/19	37	398.41	7.3	399.02	395.50	29.7	29,365	0.10%
2022/10/18	7.9	402.75	12.7	403.04	407.00	-4.8	28,847	-0.02%
2022/10/17	36.6	397.90	22.2	399.59	397.00	14.4	28,600	0.05%
2022/10/14	7	412.43	42.5	412.85	412.00	-35.5	28,282	-0.13%
2022/10/13	24.1	399.44	12.6	399.54	395.00	11.4	27,964	0.04%
2022/10/12	41.6	398.23	28	398.66	397.50	13.5	27,663	0.05%
2022/10/11	102.5	406.22	13.3	405.36	401.50	89.2	27,423	0.33%	大買/
2022/10/07	31.8	440.18	16.2	438.68	438.00	15.6	26,691	0.06%
2022/10/06	6.3	449.85	9.2	450.38	451.00	-2.9	26,693	-0.01%
2022/10/05	14.1	445.96	20.7	447.30	445.00	-6.7	26,921	-0.02%
2022/10/04	4.9	428.83	7	429.58	429.00	-2.1	26,530	-0.01%
2022/10/03	14.4	418.58	11.7	418.93	417.00	2.7	26,223	0.01%
2022/09/30	29.4	424.62	14.4	425.24	422.00	15	26,254	0.06%
2022/09/29	36.4	438.45	18.5	435.84	435.00	17.9	26,253	0.07%
2022/09/28	23.1	442.67	12.2	439.92	438.00	10.9	26,244	0.04%
2022/09/27	26.4	448.95	3.2	448.92	448.00	23.2	26,506	0.09%
2022/09/26	18.2	445.96	10.7	445.86	446.50	7.6	26,962	0.03%
2022/09/23	47.7	458.11	7.2	455.49	455.00	40.5	27,451	0.15%
2022/09/22	19.1	461.38	2.9	463.13	464.50	16.2	27,727	0.06%
2022/09/21	11	472.35	0.4	473.40	471.00	10.6	27,741	0.04%
2022/09/20	27.8	472.52	8.4	475.60	476.50	19.4	27,593	0.07%
2022/09/19	15.2	469.27	2.1	469.74	467.00	13.1	27,894	0.05%
2022/09/16	21.7	470.33	6.1	471.73	472.00	15.6	28,073	0.06%
2022/09/15	12.6	477.65	1.1	478.08	476.50	11.5	28,147	0.04%
2022/09/14	17.7	480.10	9	479.72	480.00	8.7	28,278	0.03%
2022/09/13	4.3	493.61	26.8	493.85	493.00	-22.5	28,455	-0.08%
2022/09/12	10.7	487.90	10.9	489.62	486.50	-0.3	28,749	0.00%
2022/09/08	17	473.48	1.1	473.12	475.00	16	29,113	0.05%
2022/09/07	67.1	475.79	31.7	472.93	472.50	35.4	29,096	0.12%
2022/09/06	6.3	489.11	3.5	489.38	489.00	2.8	29,112	0.01%
2022/09/05	5.8	485.70	1.5	487.86	486.00	4.4	29,439	0.01%
2022/09/02	41.7	487.03	5.6	486.47	485.00	36.2	29,720	0.12%
2022/09/01	59.5	492.58	16	490.78	490.50	43.5	29,578	0.15%
2022/08/31	4.4	496.48	8	502.51	505.00	-3.6	29,198	-0.01%
2022/08/30	21.3	497.68	2.2	499.51	496.00	19.1	28,856	0.07%
2022/08/29	23.3	497.89	4.6	499.62	498.50	18.6	28,778	0.06%
2022/08/26	3.7	513.59	17.4	513.86	512.00	-13.6	28,629	-0.05%
2022/08/25	2.2	508.36	4.1	507.77	508.00	-1.9	28,769	-0.01%
2022/08/24	14.2	504.22	1.1	506.88	503.00	13.1	29,098	0.05%
2022/08/23	12.1	503.83	2.9	504.34	504.00	9.3	30,061	0.03%
2022/08/22	14.9	511.78	2.4	512.56	510.00	12.5	30,315	0.04%
2022/08/19	4	519.08	8.3	521.56	519.00	-4.3	30,432	-0.01%
2022/08/18	4.3	519.85	4.4	520.15	520.00	0	30,670	0.00%
2022/08/17	1.7	524.53	5.2	524.78	527.00	-3.6	30,742	-0.01%
2022/08/16	3.8	524.54	10.8	524.67	525.00	-7.1	30,586	-0.02%
2022/08/15	4.4	522.02	16.5	521.95	523.00	-12.1	30,524	-0.04%
2022/08/12	3.8	516.18	9.8	516.09	517.00	-6	30,547	-0.02%
2022/08/11	8.9	511.95	18.3	512.52	514.00	-9.4	30,704	-0.03%
2022/08/10	17.8	501.07	2.8	501.78	500.00	15	30,818	0.05%
2022/08/09	8.6	507.59	2.2	508.65	510.00	6.4	30,879	0.02%
2022/08/08	10.2	512.78	9	511.89	512.00	1.2	30,879	0.00%
2022/08/05	5	512.22	52.2	513.24	516.00	-47.2	31,041	-0.15%
2022/08/04	4	497.67	17	500.53	500.00	-13	31,033	-0.04%
2022/08/03	8.6	497.41	7.3	496.21	501.00	1.3	31,051	0.00%
2022/08/02	34.3	491.53	7.3	491.92	492.00	27.1	31,285	0.09%
2022/08/01	14.1	502.35	1.4	503.51	504.00	12.7	31,013	0.04%
2022/07/29	3.4	506.03	13.6	508.48	509.00	-10.3	31,151	-0.03%
2022/07/28	7	504.89	13.7	505.07	501.00	-6.8	31,006	-0.02%
2022/07/27	4.3	493.30	8.4	495.51	502.00	-4.2	30,718	-0.01%
2022/07/26	5.2	493.33	7.5	492.47	495.00	-2.2	30,869	-0.01%
2022/07/25	4.6	499.44	4.5	500.05	499.50	0.1	31,179	0.00%
2022/07/22	5.4	502.05	18.9	503.09	503.00	-13.5	31,681	-0.04%
2022/07/21	6.2	496.75	8.9	497.57	501.00	-2.7	32,190	-0.01%
2022/07/20	14.6	498.05	8.2	498.49	495.00	6.5	32,415	0.02%
2022/07/19	6	489.09	5	488.88	491.00	1	32,545	0.00%
2022/07/18	23.9	494.33	20.6	491.36	495.50	3.4	32,701	0.01%
2022/07/15	22.8	488.63	39.4	487.91	492.50	-16.5	32,356	-0.05%
2022/07/14	19.9	469.79	12.5	472.72	475.00	7.4	31,952	0.02%
2022/07/13	12.1	470.06	18.2	470.54	470.50	-6.1	31,697	-0.02%
2022/07/12	10.1	452.62	9	451.65	449.50	1.2	31,226	0.00%
2022/07/11	9.1	466.60	14.5	466.18	462.00	-5.4	31,311	-0.02%
2022/07/08	18.5	466.66	6.9	465.11	467.00	11.6	31,263	0.04%
2022/07/07	12.6	450.75	35.6	450.90	457.50	-23	31,229	-0.07%
2022/07/06	11.5	439.98	14.7	438.58	435.50	-3.2	30,937	-0.01%
2022/07/05	8.9	440.23	14.7	442.17	446.00	-5.8	30,873	-0.02%
2022/07/04	14.1	446.18	15.9	444.90	440.00	-1.9	30,506	-0.01%
2022/07/01	50	462.51	38.4	462.32	453.50	11.6	30,347	0.04%
2022/06/30	51.4	481.30	16.2	478.19	476.00	35.2	29,946	0.12%
2022/06/29	9.2	494.21	7.3	493.58	491.00	1.9	29,671	0.01%
2022/06/28	2.6	498.68	5.3	497.62	497.50	-2.7	29,540	-0.01%
2022/06/27	9	501.97	21	500.94	498.50	-12	29,972	-0.04%
2022/06/24	16.2	488.44	14.5	489.97	486.50	1.7	29,589	0.01%
2022/06/23	39.3	487.52	18.2	487.54	485.50	21.1	29,563	0.07%
2022/06/22	35.5	497.27	10.9	496.26	494.50	24.6	29,273	0.08%
2022/06/21	5.7	501.99	10.8	502.65	505.00	-5.1	29,091	-0.02%
2022/06/20	30.9	497.64	2.6	498.86	498.00	28.4	28,969	0.10%
2022/06/17	62.2	501.23	3.4	501.82	501.00	58.8	28,737	0.20%
2022/06/16	12.5	511.60	5.4	514.26	508.00	7	28,369	0.02%
2022/06/15	31.7	510.01	1.1	512.00	509.00	30.7	28,692	0.11%
2022/06/14	44.8	510.75	2	510.50	513.00	42.8	29,113	0.15%
2022/06/13	48.8	517.07	0	517.25	516.00	48.7	29,231	0.17%
2022/06/10	20.9	531.24	1.1	532.05	530.00	19.8	29,915	0.07%
2022/06/09	5.2	538.57	0.4	540.39	541.00	4.8	30,121	0.02%
2022/06/08	1.3	539.14	6.1	542.58	544.00	-4.8	30,495	-0.02%
2022/06/07	8.3	534.57	1.3	537.06	535.00	7	30,939	0.02%
2022/06/06	4.5	542.03	4.3	542.71	540.00	0.2	31,482	0.00%
2022/06/02	2.8	542.16	1.1	543.66	540.00	1.7	32,503	0.01%
2022/06/01	5.9	553.10	5.5	553.16	549.00	0.4	33,586	0.00%
2022/05/31	7.4	546.02	19.4	548.07	560.00	-12	34,031	-0.04%
2022/05/30	0.3	539.57	25.8	540.52	547.00	-25.6	33,392	-0.08%
2022/05/27	2.4	525.64	7.7	526.85	530.00	-5.3	33,493	-0.02%
2022/05/26	13.8	516.79	2.7	515.32	514.00	11.2	34,140	0.03%
2022/05/25	3.7	521.29	3.8	523.45	524.00	-0.1	35,151	0.00%
2022/05/24	6	525.82	1.3	521.60	520.00	4.7	36,006	0.01%
2022/05/23	12.7	530.16	5.4	530.43	528.00	7.3	36,242	0.02%
2022/05/20	3.9	528.92	2.6	529.77	530.00	1.3	36,525	0.00%
2022/05/19	11.8	522.80	2	524.52	522.00	9.7	36,544	0.03%
2022/05/18	11.3	536.94	26.4	537.96	538.00	-15.1	36,409	-0.04%
2022/05/17	3.8	529.25	8.1	527.45	530.00	-4.3	36,201	-0.01%
2022/05/16	18.7	520.99	17.8	520.98	520.00	0.9	36,213	0.00%
2022/05/13	10.6	510.17	9.7	511.42	511.00	0.9	36,226	0.00%
2022/05/12	35.3	512.77	8.2	513.29	505.00	27.1	36,205	0.07%
2022/05/11	14.1	521.81	8.5	522.69	521.00	5.6	36,111	0.02%
2022/05/10	28.4	509.82	11	510.08	518.00	17.5	36,236	0.05%
2022/05/09	21.2	521.69	7.6	521.26	520.00	13.6	36,043	0.04%
2022/05/06	33.4	528.80	1.4	528.94	528.00	32	36,311	0.09%
2022/05/05	10.1	540.48	5.3	541.01	542.00	4.8	36,719	0.01%
2022/05/04	5.8	533.45	1.1	536.03	534.00	4.7	36,878	0.01%
2022/05/03	11	535.45	4.2	534.97	531.00	6.7	37,474	0.02%
2022/04/29	9.2	538.63	5	542.30	538.00	4.2	37,822	0.01%
2022/04/28	31.7	528.63	7.5	529.48	531.00	24.2	38,037	0.06%
2022/04/27	69.9	529.79	13.1	528.59	526.00	56.8	38,056	0.15%
2022/04/26	33.3	546.72	6.5	546.96	546.00	26.7	37,799	0.07%
2022/04/25	63.8	548.55	17.7	548.58	547.00	46.2	37,929	0.12%
2022/04/22	50.1	558.16	0.5	559.49	558.00	49.5	38,201	0.13%
2022/04/21	8.8	567.41	4.4	569.35	565.00	4.4	39,298	0.01%
2022/04/20	11.5	568.18	8.9	566.66	570.00	2.6	39,626	0.01%
2022/04/19	5.7	565.73	4.4	566.50	565.00	1.3	39,813	0.00%
2022/04/18	11	562.20	4.6	563.91	561.00	6.4	40,089	0.02%
2022/04/15	38.4	563.42	2.1	561.61	562.00	36.2	40,464	0.09%
2022/04/14	5.8	574.96	2.8	575.57	573.00	3	40,632	0.01%
2022/04/13	8.6	572.64	16.7	571.92	573.00	-8.1	41,201	-0.02%
2022/04/12	31.2	558.72	1.8	560.40	557.00	29.5	41,763	0.07%
2022/04/11	70	560.90	2.7	562.65	558.00	67.3	42,575	0.16%
2022/04/08	32.9	567.35	0.4	569.26	567.00	32.4	43,114	0.08%
2022/04/07	60.5	570.05	1.8	570.45	566.00	58.7	42,975	0.14%
2022/04/06	33.8	578.11	3.6	578.92	578.00	30.2	42,670	0.07%
2022/04/01	20.1	586.09	1.6	585.94	589.00	18.5	42,608	0.04%
2022/03/31	6.2	596.63	7.4	598.34	597.00	-1.2	42,383	0.00%
2022/03/30	1.9	599.08	38	598.85	600.00	-36.1	42,190	-0.09%
2022/03/29	4.5	586.37	2.4	587.87	589.00	2.2	41,780	0.01%
2022/03/28	35.6	583.03	4	583.50	584.00	31.6	41,696	0.08%
2022/03/25	22.4	596.48	14.3	596.47	598.00	8.2	41,541	0.02%
2022/03/24	4	587.38	8.6	589.57	591.00	-4.6	41,462	-0.01%
2022/03/23	3.5	588.11	33.2	588.73	590.00	-29.7	41,530	-0.07%
2022/03/22	5.1	582.91	1.3	584.48	583.00	3.8	41,462	0.01%
2022/03/21	5.4	586.21	8.4	586.89	586.00	-3	41,489	-0.01%
2022/03/18	13.2	579.66	5.6	579.92	581.00	7.6	41,509	0.02%
2022/03/17	6.2	578.70	58.2	578.43	582.00	-51.9	41,034	-0.13%
2022/03/16	49.5	557.40	4.8	557.89	558.00	44.7	40,193	0.11%
2022/03/15	139.6	559.79	10.7	559.29	558.00	128.9	39,654	0.33%	大買/鉅額交易
2022/03/14	35.4	573.97	36.2	575.00	572.00	-0.8	38,771	0.00%
2022/03/11	86.5	578.05	5.9	578.80	575.00	80.6	38,519	0.21%
2022/03/10	66.6	587.06	18.1	587.82	587.00	48.4	38,267	0.13%
2022/03/09	75.8	570.18	22.3	570.08	568.00	53.6	37,892	0.14%
2022/03/08	116.5	565.30	51.3	562.12	563.00	65.2	37,776	0.17%	大買/
2022/03/07	158.5	578.53	15.5	578.88	576.00	143	36,818	0.39%	大買/鉅額交易
2022/03/04	105.1	595.35	7.6	595.52	595.00	97.4	36,413	0.27%	大買/
2022/03/03	28.3	602.73	2.1	603.05	602.00	26.3	35,872	0.07%
2022/03/02	29.6	601.81	3.5	603.94	601.00	26.1	35,752	0.07%
2022/03/01	44.4	603.15	6.1	602.58	604.00	38.3	35,275	0.11%
2022/02/25	97.6	603.87	11.6	603.79	604.00	86	34,503	0.25%
2022/02/24	100.1	612.11	16.1	611.29	604.00	84	33,345	0.25%
2022/02/23	27.8	624.66	4.2	625.05	625.00	23.6	32,459	0.07%
2022/02/22	29	626.64	33	628.87	627.00	-4	32,519	-0.01%
2022/02/21	13.9	633.45	3.7	634.04	632.00	10.2	32,286	0.03%
2022/02/18	42.7	637.28	3	638.00	637.00	39.7	32,218	0.12%
2022/02/17	2.3	643.97	4	644.55	645.00	-1.7	32,220	-0.01%
2022/02/16	7.3	642.91	36.3	645.80	646.00	-29.1	32,177	-0.09%
2022/02/15	37.3	634.18	1.3	637.24	633.00	36.1	32,021	0.11%
2022/02/14	10.3	637.19	3.3	637.46	637.00	7	31,963	0.02%
2022/02/11	5.7	645.28	4.4	647.80	650.00	1.3	31,766	0.00%
2022/02/10	5.3	643.73	14.4	642.83	649.00	-9.1	31,980	-0.03%
2022/02/09	11.9	632.63	4.6	632.79	633.00	7.3	31,733	0.02%
2022/02/08	16.7	633.21	4.2	638.64	628.00	12.5	31,787	0.04%
2022/02/07	27.5	636.18	1.2	634.23	635.00	26.4	31,425	0.08%
2022/01/26	20.3	638.00	4.9	639.92	636.00	15.4	30,649	0.05%
2022/01/25	17.4	640.66	4.8	640.84	641.00	12.6	30,403	0.04%
2022/01/24	4.2	648.69	8.2	646.84	653.00	-4	29,800	-0.01%
2022/01/21	30.8	641.29	10.8	641.64	641.00	20	29,444	0.07%
2022/01/20	16.2	650.26	8.9	650.75	651.00	7.4	28,894	0.03%
2022/01/19	28.2	656.05	17	654.36	654.00	11.2	28,369	0.04%
2022/01/18	22.6	670.81	8.3	670.89	662.00	14.3	28,030	0.05%
2022/01/17	15.7	682.48	51.4	685.01	683.00	-35.8	27,585	-0.13%
2022/01/14	35.2	669.55	76.5	669.32	672.00	-41.3	26,825	-0.15%
2022/01/13	10	658.30	21.4	658.85	661.00	-11.4	25,511	-0.04%
2022/01/12	11.5	655.02	18.7	656.27	660.00	-7.2	25,150	-0.03%
2022/01/11	4.5	646.15	10.6	648.06	651.00	-6.1	24,793	-0.02%
2022/01/10	7.8	639.52	22.1	638.37	643.00	-14.3	24,559	-0.06%
2022/01/07	13.7	635.42	12.3	639.54	634.00	1.4	24,807	0.01%
2022/01/06	24.4	639.63	25.2	640.51	644.00	-0.8	24,402	0.00%
2022/01/05	29.6	655.32	50	655.82	650.00	-20.4	23,830	-0.09%
2022/01/04	30.4	650.62	105.4	651.05	656.00	-75	23,113	-0.32%	大賣/
2022/01/03	11.8	626.65	83.7	627.92	631.00	-71.9	22,096	-0.33%
2021/12/30	1.2	617.62	11.3	617.47	615.00	-10.1	21,411	-0.05%
2021/12/29	2.3	616.41	36.8	616.92	616.00	-34.5	21,625	-0.16%
2021/12/28	7.7	614.75	48.4	613.37	615.00	-40.7	21,780	-0.19%
2021/12/27	8.6	607.22	6.9	608.93	606.00	1.7	21,565	0.01%
2021/12/24	2.1	604.89	4.1	606.60	604.00	-2	21,905	-0.01%
2021/12/23	0.4	603.50	18.5	605.65	606.00	-18.1	22,229	-0.08%
2021/12/22	5.6	598.83	5.3	599.96	600.00	0.3	22,772	0.00%
2021/12/21	9.6	597.74	0	598.00	597.00	9.6	22,887	0.04%
2021/12/20	12.6	598.75	0.6	600.66	598.00	12	22,928	0.05%
2021/12/17	1.5	601.29	3.1	601.34	607.00	-1.6	22,850	-0.01%
2021/12/16	4.9	602.87	7.6	603.86	605.00	-2.7	22,810	-0.01%
2021/12/15	3.2	599.16	0.4	600.03	600.00	2.8	23,123	0.01%
2021/12/14	18.6	598.43	31.4	599.00	599.00	-12.8	23,438	-0.05%
2021/12/13	7.7	606.86	2.7	609.17	601.00	5.1	23,437	0.02%
2021/12/10	3.1	604.80	2.3	606.18	605.00	0.8	23,532	0.00%
2021/12/09	3.4	605.13	6.3	603.37	608.00	-2.9	23,598	-0.01%
2021/12/08	12.9	609.23	5.2	605.51	602.00	7.7	23,667	0.03%
2021/12/07	11.1	599.20	4.2	603.19	607.00	7	23,591	0.03%
2021/12/06	13.6	601.26	3.3	605.35	600.00	10.3	23,593	0.04%
2021/12/03	2.8	606.96	2.6	609.34	608.00	0.2	23,830	0.00%
2021/12/02	2.7	611.79	45.1	611.50	615.00	-42.3	23,887	-0.18%
2021/12/01	3	597.43	5.1	599.68	600.00	-2.1	24,062	-0.01%
2021/11/30	19.5	594.74	2.7	597.43	596.00	16.7	24,563	0.07%
2021/11/29	3.5	595.69	7	594.47	593.00	-3.5	23,931	-0.01%
2021/11/26	37.1	595.20	4.9	596.25	596.00	32.2	24,042	0.13%
2021/11/25	7.7	603.05	1.3	604.70	603.00	6.4	24,477	0.03%
2021/11/24	7.9	605.57	0.9	606.47	603.00	7	24,888	0.03%
2021/11/23	4.1	612.78	3.4	612.93	612.00	0.7	24,999	0.00%
2021/11/22	2.5	617.48	17.6	616.50	615.00	-15.2	25,405	-0.06%
2021/11/19	8.4	618.94	40.1	619.08	618.00	-31.7	25,525	-0.12%
2021/11/18	4.1	609.26	10	609.73	613.00	-5.9	25,347	-0.02%
2021/11/17	1.3	609.05	4.3	611.11	610.00	-3	25,574	-0.01%
2021/11/16	2.2	610.81	12.8	610.05	610.00	-10.6	26,005	-0.04%
2021/11/15	5.2	608.00	6.5	608.84	608.00	-1.3	26,303	0.00%
2021/11/12	5.3	604.17	12.3	610.07	604.00	-7	26,772	-0.03%
2021/11/11	13.1	603.71	4.6	604.24	606.00	8.4	27,033	0.03%
2021/11/10	12.4	609.92	14	609.97	612.00	-1.6	27,047	-0.01%
2021/11/09	7.3	613.06	45.2	612.64	611.00	-37.9	27,155	-0.14%
2021/11/08	3.9	600.05	14.7	600.51	602.00	-10.8	26,754	-0.04%
2021/11/05	6	596.30	37.2	597.98	600.00	-31.2	26,758	-0.12%
2021/11/04	21.5	588.14	1.5	590.77	587.00	20	26,490	0.08%
2021/11/03	1.4	593.28	8.2	593.26	592.00	-6.8	26,481	-0.03%
2021/11/02	6.6	590.59	1.1	593.88	592.00	5.5	26,538	0.02%
2021/11/01	5.7	590.78	2.6	590.92	590.00	3	26,537	0.01%
2021/10/29	12	591.36	4.1	591.24	590.00	7.9	26,607	0.03%
2021/10/28	2.9	593.59	0.3	595.90	595.00	2.6	26,557	0.01%
2021/10/27	1.9	596.62	3.3	596.31	599.00	-1.4	26,672	-0.01%
2021/10/26	0.3	597.28	10.2	595.78	599.00	-9.9	26,739	-0.04%
2021/10/25	3.4	590.82	3.1	594.52	593.00	0.4	26,792	0.00%
2021/10/22	0.3	596.95	5.7	597.15	600.00	-5.4	27,115	-0.02%
2021/10/21	0.7	597.52	22.5	599.63	596.00	-21.8	27,178	-0.08%
2021/10/20	2.8	598.19	7.2	601.57	598.00	-4.5	27,268	-0.02%
2021/10/19	0	0.00	18.8	599.38	600.00	-18.8	27,250	-0.07%
2021/10/18	5.6	594.42	11	599.76	590.00	-5.4	27,394	-0.02%
2021/10/15	18	594.06	91.5	594.28	600.00	-73.5	27,505	-0.27%
2021/10/14	4.5	575.79	7	575.33	573.00	-2.5	26,875	-0.01%
2021/10/13	7.5	571.05	1.2	571.19	571.00	6.3	27,320	0.02%
2021/10/12	13	569.07	5.2	574.87	575.00	7.9	27,970	0.03%
2021/10/08	6.2	577.56	1	579.00	575.00	5.2	27,894	0.02%
2021/10/07	11.9	578.16	1.2	575.83	580.00	10.7	28,229	0.04%
2021/10/06	13.6	567.76	0.1	571.45	571.00	13.5	28,639	0.05%
2021/10/05	29.7	565.20	3.2	566.25	572.00	26.5	28,619	0.09%
2021/10/04	26.5	572.06	2.2	572.49	572.00	24.2	28,539	0.08%
2021/10/01	35	573.17	6.9	574.36	574.00	28.1	28,542	0.10%
2021/09/30	19.6	578.87	2.7	580.11	580.00	16.9	28,214	0.06%
2021/09/29	63.5	579.30	4.5	580.07	580.00	59	27,922	0.21%
2021/09/28	4.3	593.87	2.4	593.85	594.00	1.9	27,582	0.01%
2021/09/27	6.2	596.47	8	601.37	602.00	-1.8	27,608	-0.01%
2021/09/24	2.2	594.99	13.1	595.86	598.00	-10.9	27,588	-0.04%
2021/09/23	11.6	590.12	5.8	590.88	588.00	5.8	27,724	0.02%
2021/09/22	55.1	586.34	13.3	587.19	586.00	41.7	27,840	0.15%
2021/09/17	2	602.92	8.3	605.42	600.00	-6.3	27,413	-0.02%
2021/09/16	21.1	600.94	8.3	603.13	600.00	12.8	27,048	0.05%
2021/09/15	11.6	609.23	2.6	610.06	607.00	9	26,949	0.03%
2021/09/14	3.2	613.30	3.8	614.42	613.00	-0.5	27,131	0.00%
2021/09/13	5	616.32	2.9	616.72	615.00	2.2	27,354	0.01%
2021/09/10	4.1	617.99	7.6	620.93	622.00	-3.5	27,838	-0.01%
2021/09/09	9.4	614.87	4.9	614.52	619.00	4.4	28,111	0.02%
2021/09/08	11.6	618.27	11.4	620.79	619.00	0.2	28,180	0.00%
2021/09/07	12.7	626.15	7	626.19	623.00	5.7	27,980	0.02%
2021/09/06	9.4	627.65	53.7	629.52	631.00	-44.3	27,971	-0.16%
2021/09/03	3.7	615.70	71	617.32	620.00	-67.3	27,449	-0.25%
2021/09/02	0.9	610.43	3.5	610.72	607.00	-2.6	27,066	-0.01%
2021/09/01	4.7	611.72	12.6	611.85	613.00	-7.9	26,999	-0.03%
2021/08/31	3.5	602.09	44.1	608.34	614.00	-40.7	26,721	-0.15%
2021/08/30	3	601.07	56.9	602.20	605.00	-53.9	26,128	-0.21%
2021/08/27	3.8	597.10	22.4	596.55	599.00	-18.6	25,782	-0.07%
2021/08/26	10.2	595.13	29.7	596.96	594.00	-19.6	25,682	-0.08%
2021/08/25	1.5	577.76	21.4	582.58	585.00	-19.9	25,316	-0.08%
2021/08/24	6.5	573.25	18.3	572.35	572.00	-11.8	25,155	-0.05%
2021/08/23	3.2	567.92	14.9	567.58	566.00	-11.7	25,251	-0.05%
2021/08/20	25.9	555.90	18.5	559.26	552.00	7.3	25,175	0.03%
2021/08/19	56.3	563.81	2.6	563.00	559.00	53.7	25,451	0.21%
2021/08/18	44.2	569.70	2.8	571.59	574.00	41.4	25,116	0.16%
2021/08/17	8.9	579.68	3.5	580.38	580.00	5.4	24,938	0.02%
2021/08/16	2.5	582.36	3.4	582.81	584.00	-0.9	24,674	0.00%
2021/08/13	15.1	580.15	0.3	581.73	581.00	14.8	24,808	0.06%
2021/08/12	9.5	585.24	3.8	585.21	586.00	5.7	24,928	0.02%
2021/08/11	3.7	586.92	2.1	586.85	590.00	1.6	25,152	0.01%
2021/08/10	1.3	591.52	2.3	589.96	591.00	-1	25,546	0.00%
2021/08/09	3.1	586.35	5.2	590.32	595.00	-2.1	26,196	-0.01%
2021/08/06	2.6	591.30	2.1	591.04	591.00	0.5	26,530	0.00%
2021/08/05	1	595.96	8.3	596.36	596.00	-7.2	27,414	-0.03%
2021/08/04	0.2	594.04	27.7	596.33	596.00	-27.5	29,354	-0.09%
2021/08/03	0.1	592.73	11.9	592.72	594.00	-11.8	30,002	-0.04%
2021/08/02	0.2	582.16	9.5	585.92	590.00	-9.3	29,962	-0.03%
2021/07/30	6	581.53	1.5	579.77	580.00	4.5	30,038	0.02%
2021/07/29	2.7	579.91	4.7	580.11	583.00	-2	30,233	-0.01%
2021/07/28	29.2	575.21	8.3	575.62	579.00	20.9	30,333	0.07%
2021/07/27	18.6	580.43	4.5	581.56	580.00	14	30,401	0.05%
2021/07/26	14.3	582.15	0.4	586.47	580.00	13.9	30,799	0.05%
2021/07/23	18.4	584.31	6.8	585.76	585.00	11.6	30,969	0.04%
2021/07/22	5.7	590.11	39.1	591.40	591.00	-33.4	31,114	-0.11%
2021/07/21	16.4	582.21	6.2	583.30	585.00	10.1	31,118	0.03%
2021/07/20	24.6	581.38	7.1	581.85	581.00	17.5	31,202	0.06%
2021/07/19	66.2	580.95	11.3	582.65	582.00	54.9	31,407	0.17%
2021/07/16	95.1	591.56	14.1	591.13	589.00	81.1	31,294	0.26%
2021/07/15	8.8	612.20	11.4	611.33	614.00	-2.6	30,968	-0.01%
2021/07/14	3.3	611.11	38.9	612.44	613.00	-35.6	31,179	-0.11%
2021/07/13	7.7	603.43	53.4	604.36	607.00	-45.7	30,943	-0.15%
2021/07/12	7.3	594.01	19.6	594.57	593.00	-12.3	30,876	-0.04%
2021/07/09	26.1	582.49	6.9	582.50	584.00	19.1	30,911	0.06%
2021/07/08	6.5	589.21	0.3	591.74	588.00	6.2	30,928	0.02%
2021/07/07	2.8	590.75	13.9	591.62	594.00	-11	31,008	-0.04%
2021/07/06	8.8	591.50	4.3	592.28	592.00	4.5	31,101	0.01%
2021/07/05	7.6	594.93	5.9	593.21	591.00	1.7	31,340	0.01%
2021/07/02	8.1	588.56	2.1	589.25	588.00	6	31,258	0.02%
2021/07/01	0.7	592.97	9.8	593.59	593.00	-9.1	31,362	-0.03%
2021/06/30	0.6	595.94	9.2	597.78	595.00	-8.5	31,667	-0.03%
2021/06/29	1.3	594.56	17.4	594.65	595.00	-16.1	31,970	-0.05%
2021/06/28	2.5	587.66	5.5	588.36	590.00	-3	32,137	-0.01%
2021/06/25	1.2	593.51	7.8	593.67	591.00	-6.5	32,438	-0.02%
2021/06/24	9.4	591.00	0.6	591.87	590.00	8.8	32,754	0.03%
2021/06/23	1.5	589.24	20.3	592.20	595.00	-18.8	33,092	-0.06%
2021/06/22	27.6	582.17	16.5	579.68	578.00	11.1	33,647	0.03%
2021/06/21	53.2	586.00	6.3	586.89	583.00	46.9	34,968	0.13%
2021/06/18	5	602.90	5	604.71	603.00	0.1	34,720	0.00%
2021/06/17	44.6	600.64	9.5	600.48	606.00	35.1	34,743	0.10%
2021/06/16	5.7	605.63	6.9	606.45	605.00	-1.2	35,540	0.00%
2021/06/15	12.2	607.18	18.4	607.57	609.00	-6.1	35,598	-0.02%
2021/06/11	3.1	601.02	31	602.04	602.00	-27.9	35,823	-0.08%
2021/06/10	2.6	596.05	29.1	594.96	599.00	-26.5	36,035	-0.07%
2021/06/09	4.6	584.80	4.3	584.99	586.00	0.3	36,016	0.00%
2021/06/08	4.4	590.62	0.5	591.95	589.00	3.9	36,234	0.01%
2021/06/07	2.4	588.19	6.4	591.87	592.00	-4	36,918	-0.01%
2021/06/04	6.6	591.94	4.6	592.19	595.00	2	37,301	0.01%
2021/06/03	5.6	598.11	24.9	598.85	596.00	-19.3	38,183	-0.05%
2021/06/02	7.7	596.66	8.3	595.66	595.00	-0.7	38,551	0.00%
2021/06/01	12.2	597.17	6.4	596.48	598.00	5.8	39,517	0.01%
2021/05/31	5.9	594.22	20.2	593.88	597.00	-14.3	40,346	-0.04%
2021/05/28	2.8	588.17	19.4	589.42	590.00	-16.6	40,639	-0.04%
2021/05/27	14.2	576.84	3.1	579.88	582.00	11.1	41,053	0.03%
2021/05/26	2.5	583.86	8.5	584.30	585.00	-6	41,879	-0.01%
2021/05/25	5.1	579.24	31.4	577.43	583.00	-26.3	42,287	-0.06%
2021/05/24	5.2	568.21	5.6	568.84	568.00	-0.4	42,837	0.00%
2021/05/21	7.6	569.76	10.9	572.82	573.00	-3.3	43,410	-0.01%
2021/05/20	5.8	563.58	19.4	563.08	567.00	-13.6	43,561	-0.03%
2021/05/19	13.1	568.85	25.4	569.08	567.00	-12.2	43,903	-0.03%
2021/05/18	15.4	568.16	32.5	564.76	572.00	-17.1	44,304	-0.04%
2021/05/17	25.2	546.96	83.9	549.18	549.00	-58.7	45,369	-0.13%
2021/05/14	23.6	555.55	20.7	556.25	557.00	2.9	45,319	0.01%
2021/05/13	35.7	552.14	60.6	553.20	547.00	-25	45,467	-0.05%
2021/05/12	113.7	552.90	121.4	551.04	560.00	-7.6	45,166	-0.02%	大買/大賣/
2021/05/11	101.6	574.56	17.9	576.17	571.00	83.6	44,280	0.19%	大買/
2021/05/10	13.5	591.09	15.2	589.72	589.00	-1.8	44,416	0.00%
2021/05/07	9.8	592.82	25.8	595.82	599.00	-16.1	45,584	-0.04%
2021/05/06	20.3	585.53	7.9	585.17	587.00	12.4	46,722	0.03%
2021/05/05	26.9	586.88	9.5	588.71	585.00	17.4	47,208	0.04%
2021/05/04	28.3	586.90	26.8	588.04	591.00	1.5	48,387	0.00%
2021/05/03	50.5	590.93	7.3	591.32	588.00	43.2	49,264	0.09%
2021/04/29	13.8	602.11	13.2	607.13	600.00	0.6	50,651	0.00%
2021/04/28	16.6	602.66	12.2	603.46	602.00	4.4	51,603	0.01%
2021/04/27	3.1	606.93	8.2	608.71	610.00	-5.1	52,569	-0.01%
2021/04/26	6.8	605.46	48.1	605.93	610.00	-41.3	52,974	-0.08%
2021/04/23	8.3	596.86	20.7	596.62	602.00	-12.4	53,221	-0.02%
2021/04/22	23.5	594.47	14.4	593.69	591.00	9.1	54,289	0.02%
2021/04/21	86.6	595.07	7.1	594.44	592.00	79.6	54,977	0.14%
2021/04/20	19.3	598.72	9	599.25	602.00	10.4	55,381	0.02%
2021/04/19	13.8	603.32	15.4	603.76	603.00	-1.6	55,639	0.00%
2021/04/16	44	606.10	34	607.06	610.00	9.9	56,050	0.02%
2021/04/15	11	611.42	22.3	614.95	619.00	-11.4	56,233	-0.02%
2021/04/14	20.2	606.26	33.1	605.14	612.00	-12.9	56,528	-0.02%
2021/04/13	13.2	609.19	15.5	608.28	605.00	-2.3	56,911	0.00%
2021/04/12	19.2	607.22	6.1	607.56	605.00	13.1	57,051	0.02%
2021/04/09	12.5	610.23	17.2	611.55	610.00	-4.7	57,321	-0.01%
2021/04/08	4.4	606.52	13.2	607.06	613.00	-8.8	57,365	-0.02%
2021/04/07	11.6	609.65	14.5	609.77	610.00	-3	57,737	-0.01%
2021/04/06	7.1	609.97	25.9	612.10	610.00	-18.8	57,660	-0.03%
2021/04/01	16.1	599.00	35.2	598.73	602.00	-19.1	57,368	-0.03%
2021/03/31	37.5	590.98	12.6	589.86	587.00	24.9	56,856	0.04%
2021/03/30	16.1	595.79	15.3	597.01	597.00	0.8	56,461	0.00%
2021/03/29	17.9	598.71	21.5	598.84	599.00	-3.5	56,211	-0.01%
2021/03/26	18.6	588.39	37.6	586.17	590.00	-19	55,953	-0.03%
2021/03/25	76.5	574.00	49.1	573.19	575.00	27.3	55,920	0.05%
2021/03/24	168.3	577.07	56.3	579.06	576.00	112	55,457	0.20%	大買/鉅額交易
2021/03/23	17.2	596.77	18.5	599.34	594.00	-1.3	54,309	0.00%
2021/03/22	14.9	590.98	16.8	594.14	593.00	-1.9	54,686	0.00%
2021/03/19	57.1	593.22	14.9	593.52	591.00	42.2	54,782	0.08%
2021/03/18	7.7	605.07	5.6	604.91	602.00	2.1	54,107	0.00%
2021/03/17	26	606.83	7.2	605.79	604.00	18.7	54,378	0.03%
2021/03/16	19.6	610.64	27.8	610.98	613.00	-8.1	54,428	-0.01%
2021/03/15	9.9	610.71	13.8	611.36	611.00	-3.9	54,533	-0.01%
2021/03/12	12.8	614.33	18.7	612.29	614.00	-5.9	54,756	-0.01%
2021/03/11	21.3	602.49	18.5	607.60	609.00	2.8	54,940	0.01%
2021/03/10	16.7	596.17	14.3	597.53	597.00	2.4	54,886	0.00%
2021/03/09	60.6	589.03	40.5	591.24	595.00	20.1	54,812	0.04%
2021/03/08	33.2	602.68	18.5	600.33	598.00	14.7	54,509	0.03%
2021/03/05	102	593.96	40.4	595.86	601.00	61.6	54,407	0.11%	大買/
2021/03/04	91.1	604.84	6.4	604.15	601.00	84.7	55,072	0.15%
2021/03/03	26.5	610.92	20.8	613.14	622.00	5.7	54,495	0.01%
2021/03/02	26.9	614.72	24.8	616.82	609.00	2.1	54,173	0.00%
2021/02/26	172.1	611.35	13.4	614.60	606.00	158.7	53,964	0.29%	大買/鉅額交易
2021/02/25	29.1	631.00	13.5	632.61	635.00	15.6	52,692	0.03%
2021/02/24	96.9	628.32	20.5	629.49	625.00	76.4	52,607	0.15%
2021/02/23	47.1	638.25	14.8	639.26	641.00	32.3	52,044	0.06%
2021/02/22	31.4	656.11	22.3	656.14	650.00	9	51,947	0.02%
2021/02/19	26.9	652.60	16.1	651.29	652.00	10.8	52,176	0.02%
2021/02/18	16.2	659.74	14.6	660.23	660.00	1.6	52,545	0.00%
2021/02/17	50.8	664.02	52.5	664.46	663.00	-1.7	53,026	0.00%
2021/02/05	19.1	635.41	29.9	636.20	632.00	-10.8	51,751	-0.02%
2021/02/04	15.7	624.54	14.8	626.37	627.00	0.9	51,532	0.00%
2021/02/03	37.6	635.96	46	635.57	630.00	-8.4	51,372	-0.02%
2021/02/02	63.9	630.91	64.7	630.93	632.00	-0.7	51,141	0.00%
2021/02/01	45	600.76	79.9	600.85	611.00	-34.9	50,489	-0.07%
2021/01/29	126.7	601.67	57	606.16	591.00	69.7	49,869	0.14%	大買/
2021/01/28	126.1	601.66	37.8	603.06	601.00	88.4	48,943	0.18%	大買/
2021/01/27	33.6	618.13	53.4	617.58	615.00	-19.8	47,962	-0.04%
2021/01/26	88.4	623.01	50	621.08	617.00	38.4	47,470	0.08%
2021/01/25	95.8	634.14	83.2	634.95	633.00	12.6	46,362	0.03%
2021/01/22	219.7	656.01	53.4	657.72	649.00	166.3	45,606	0.36%	大買/鉅額交易
2021/01/21	88.2	662.70	61.7	661.48	673.00	26.5	44,212	0.06%
2021/01/20	83.1	642.20	50.3	642.41	647.00	32.8	43,140	0.08%
2021/01/19	20.1	621.44	46.5	621.16	627.00	-26.4	42,109	-0.06%
2021/01/18	43.6	601.87	17.9	603.33	607.00	25.7	41,518	0.06%
2021/01/15	64.3	612.37	60.1	613.82	601.00	4.2	41,069	0.01%
2021/01/14	122	592.57	3.5	594.02	592.00	118.5	39,930	0.30%	大買/鉅額交易
2021/01/13	82.3	596.13	38.5	598.11	605.00	43.9	39,145	0.11%
2021/01/12	55.7	588.24	15.4	590.09	591.00	40.3	38,521	0.10%
2021/01/11	27.5	577.84	9.7	577.55	584.00	17.8	38,259	0.05%
2021/01/08	47.1	576.05	22	578.42	580.00	25.1	38,224	0.07%
2021/01/07	22.9	561.39	57.6	562.12	565.00	-34.6	38,028	-0.09%
2021/01/06	72.9	550.55	39.3	550.39	549.00	33.7	37,855	0.09%
2021/01/05	19.9	537.53	15.9	539.06	542.00	4	37,732	0.01%
2021/01/04	17	531.94	32.5	537.51	536.00	-15.5	38,236	-0.04%
2020/12/31	11	526.22	23.7	526.99	530.00	-12.7	38,602	-0.03%
2020/12/30	5.2	517.99	28	520.77	525.00	-22.8	38,818	-0.06%
2020/12/29	9.5	514.98	7.3	514.62	515.00	2.2	38,642	0.01%
2020/12/28	9.4	512.99	9.8	513.62	515.00	-0.4	38,859	0.00%
2020/12/25	19	511.60	10.1	514.00	511.00	8.9	38,996	0.02%
2020/12/24	9.3	509.82	0.2	511.66	510.00	9.1	39,326	0.02%
2020/12/23	16.8	508.28	7.7	508.61	509.00	9.1	39,646	0.02%
2020/12/22	12.4	511.95	2.5	510.76	509.00	9.9	39,989	0.02%
2020/12/21	14.1	514.95	16	514.18	516.00	-1.9	40,943	0.00%
2020/12/18	11.6	508.46	8	509.00	510.00	3.6	41,123	0.01%
2020/12/17	17.5	509.58	12.3	511.51	508.00	5.3	41,059	0.01%
2020/12/16	10.3	511.78	11.3	513.39	512.00	-0.9	41,077	0.00%
2020/12/15	50.7	505.97	9.1	506.90	504.00	41.6	41,083	0.10%
2020/12/14	35.4	509.21	1.6	510.01	508.00	33.8	41,120	0.08%
2020/12/11	55.5	510.44	12.7	511.16	516.00	42.9	41,686	0.10%
2020/12/10	31.9	512.12	12.9	513.36	512.00	19	41,575	0.05%
2020/12/09	28.1	521.43	3.2	521.13	520.00	24.9	41,518	0.06%
2020/12/08	17.1	516.59	29.5	519.77	524.00	-12.4	41,368	-0.03%
2020/12/07	17.1	509.44	22.4	511.03	514.00	-5.3	41,273	-0.01%
2020/12/04	20	501.12	60.5	502.00	503.00	-40.5	41,210	-0.10%
2020/12/03	6.7	497.65	6.4	498.36	497.00	0.3	40,753	0.00%
2020/12/02	11.9	496.80	43.9	497.30	499.00	-32	40,690	-0.08%
2020/12/01	10.1	487.59	7.6	488.04	490.00	2.4	40,613	0.01%
2020/11/30	58.7	486.56	10.6	489.23	480.50	48.1	40,578	0.12%
2020/11/27	20.5	488.46	1.3	490.88	489.00	19.3	39,162	0.05%
2020/11/26	9.5	490.19	8.2	490.34	489.00	1.3	39,236	0.00%
2020/11/25	37.9	489.78	8.3	490.19	487.00	29.6	40,109	0.07%
2020/11/24	21.4	493.82	2	497.01	492.00	19.3	40,365	0.05%
2020/11/23	15.7	494.43	11.9	496.28	496.50	3.9	40,657	0.01%
2020/11/20	34.4	488.06	5.1	488.91	488.00	29.3	40,675	0.07%
2020/11/19	31.9	492.77	14.3	492.02	490.00	17.6	40,736	0.04%
2020/11/18	21.7	491.81	46.9	491.36	497.00	-25.2	40,806	-0.06%
2020/11/17	76.4	495.72	40.2	493.31	485.50	36.2	40,662	0.09%
2020/11/16	38.3	476.12	215.9	477.49	484.00	-177.6	40,705	-0.44%	大賣/鉅額交易
2020/11/13	11.2	459.72	38.7	460.27	462.00	-27.5	39,864	-0.07%
2020/11/12	14.9	461.35	28.6	461.62	458.00	-13.7	40,040	-0.03%
2020/11/11	3.2	453.17	16.9	455.78	457.00	-13.6	39,939	-0.03%
2020/11/10	25.6	451.50	6.6	451.12	451.00	19	39,717	0.05%
2020/11/09	6.3	456.53	65.8	457.79	458.50	-59.5	39,875	-0.15%
2020/11/06	1.9	451.58	37.8	453.02	452.50	-35.8	40,088	-0.09%
2020/11/05	4.5	447.91	25.7	448.88	451.00	-21.1	40,159	-0.05%
2020/11/04	10.8	447.66	31.3	448.52	450.00	-20.6	40,178	-0.05%
2020/11/03	23.3	440.11	7.1	441.14	441.00	16.2	40,162	0.04%
2020/11/02	28.3	430.08	16.6	431.43	435.50	11.6	40,339	0.03%
2020/10/30	61.8	433.95	6.4	435.93	432.00	55.4	40,567	0.14%
2020/10/29	48.2	437.18	8.2	437.50	437.00	40	40,460	0.10%
2020/10/28	15.1	444.51	2	445.00	444.00	13.1	41,043	0.03%
2020/10/27	26.9	447.07	13	446.81	447.00	13.9	41,462	0.03%
2020/10/26	36.2	450.83	0.1	455.88	450.00	36.1	42,280	0.09%
2020/10/23	7	452.93	4	452.50	452.00	3	43,453	0.01%
2020/10/22	7	450.71	2.1	451.95	455.00	4.9	45,906	0.01%
2020/10/21	2.3	454.44	9.1	453.78	453.00	-6.9	47,165	-0.01%
2020/10/20	8.3	454.54	3	455.00	451.00	5.3	48,141	0.01%
2020/10/19	10.9	454.32	14	454.21	457.50	-3.1	48,474	-0.01%
2020/10/16	16.9	450.53	17.3	451.57	449.00	-0.4	48,628	0.00%
2020/10/15	22	453.45	10	454.25	453.00	12	48,917	0.02%
2020/10/14	19.4	458.26	11.3	458.08	459.00	8.1	48,833	0.02%
2020/10/13	19.2	460.53	39.7	461.11	462.00	-20.6	49,248	-0.04%
2020/10/12	9.6	459.14	51.3	459.62	460.00	-41.6	49,622	-0.08%
2020/10/08	25.7	451.78	105.4	450.99	453.00	-79.6	49,767	-0.16%	大賣/
2020/10/07	10.2	441.92	26.1	441.53	443.00	-15.9	49,781	-0.03%
2020/10/06	1.7	439.42	48.1	439.20	439.50	-46.4	49,865	-0.09%
2020/10/05	25.1	432.55	12.2	437.25	432.50	13	50,282	0.03%
2020/09/30	18.4	434.00	49.2	432.89	433.00	-30.8	50,324	-0.06%
2020/09/29	13.3	432.41	8	431.44	431.00	5.3	50,380	0.01%
2020/09/28	15.1	427.44	7	430.00	431.50	8.1	50,826	0.02%
2020/09/25	29.1	425.42	13	423.77	424.00	16.1	51,210	0.03%
2020/09/24	175.4	424.98	6.6	425.85	423.00	168.8	51,452	0.33%	大買/鉅額交易
2020/09/23	62	433.82	6	433.92	433.50	56	50,700	0.11%
2020/09/22	52.2	437.27	8	437.25	437.00	44.2	50,432	0.09%
2020/09/21	87.2	441.96	10	444.15	440.00	77.2	50,647	0.15%
2020/09/18	19.3	445.97	6.8	447.00	444.00	12.6	50,933	0.02%
2020/09/17	39.1	450.92	22.1	449.91	448.50	16.9	50,962	0.03%
2020/09/16	23.5	459.23	69	458.44	458.00	-45.5	50,951	-0.09%
2020/09/15	9.2	444.19	32.2	444.58	445.00	-23.1	50,504	-0.05%
2020/09/14	7.5	438.71	32.1	439.91	441.00	-24.6	50,656	-0.05%
2020/09/11	8	435.38	24.4	434.41	436.50	-16.4	50,490	-0.03%
2020/09/10	13.9	432.98	43	432.58	435.00	-29.1	50,494	-0.06%
2020/09/09	22.5	424.98	30	423.55	427.00	-7.5	50,519	-0.01%
2020/09/08	3.2	430.76	8	430.69	431.00	-4.8	50,694	-0.01%
2020/09/07	38.6	426.33	7.1	427.08	426.00	31.5	51,064	0.06%
2020/09/04	75.4	428.61	7	430.57	429.00	68.4	51,367	0.13%
2020/09/03	4.2	435.40	38.1	437.76	436.00	-34	51,266	-0.07%
2020/09/02	63.6	434.56	46	438.85	433.00	17.6	51,290	0.03%
2020/09/01	8.1	430.24	22.1	431.07	435.00	-14	51,547	-0.03%
2020/08/31	87.8	430.64	34	434.74	426.50	53.8	51,639	0.10%
2020/08/28	53.5	435.70	15.2	436.23	435.00	38.2	51,059	0.07%
2020/08/27	38.5	447.73	20.1	448.62	444.00	18.5	51,199	0.04%
2020/08/26	19.2	437.22	62.1	439.33	442.00	-42.9	50,729	-0.08%
2020/08/25	12	433.67	39.1	434.20	434.50	-27.1	50,673	-0.05%
2020/08/24	15.3	427.58	32.4	431.03	428.00	-17.1	51,403	-0.03%
2020/08/21	12.1	423.77	36.2	424.58	424.50	-24.1	51,070	-0.05%
2020/08/20	82.7	415.82	29.1	417.71	415.00	53.6	50,767	0.11%
2020/08/19	11.7	430.50	15.3	430.51	427.50	-3.6	50,082	-0.01%
2020/08/18	18.5	435.89	13.8	435.88	433.00	4.7	50,005	0.01%
2020/08/17	14.6	431.77	17.2	431.22	435.00	-2.6	49,980	-0.01%
2020/08/14	4.1	425.22	5	426.60	427.00	-0.9	49,928	0.00%
2020/08/13	9	426.61	26	427.13	429.00	-17	50,082	-0.03%
2020/08/12	52.3	421.23	7	420.50	419.00	45.3	50,197	0.09%
2020/08/11	11	431.96	4	433.87	429.00	7	50,744	0.01%
2020/08/10	8.3	434.69	17.1	434.66	435.50	-8.8	50,878	-0.02%
2020/08/07	7.3	431.28	9	431.83	433.00	-1.7	50,848	0.00%
2020/08/06	14.7	434.13	19.1	434.82	435.00	-4.4	50,674	-0.01%
2020/08/05	37.2	428.24	12.1	429.02	429.00	25.1	50,858	0.05%
2020/08/04	9	422.44	21	422.19	425.50	-12	50,551	-0.02%
2020/08/03	48.2	418.61	22	418.41	416.00	26.2	50,403	0.05%
2020/07/31	32.1	428.22	11.5	428.54	425.50	20.6	49,593	0.04%
2020/07/30	30	434.27	17.2	434.21	434.00	12.9	49,333	0.03%
2020/07/29	53.9	425.67	48.3	425.67	422.00	5.6	48,572	0.01%
2020/07/28	146.2	452.56	98.2	444.23	435.00	48	48,340	0.10%	大買/
2020/07/27	31.6	422.49	78.1	422.30	424.50	-46.5	46,492	-0.10%
2020/07/24	26.1	388.32	59.1	388.92	386.00	-33	45,576	-0.07%
2020/07/23	17.2	380.97	8.1	381.20	381.50	9.2	44,756	0.02%
2020/07/22	37.4	383.02	25.3	383.46	384.00	12.1	44,645	0.03%
2020/07/21	40.3	381.02	69.4	377.84	383.00	-29	44,350	-0.07%
2020/07/20	18.5	366.97	15.6	365.88	366.00	2.9	43,940	0.01%
2020/07/17	38.2	365.86	41.3	366.07	367.00	-3.1	43,931	-0.01%
2020/07/16	46.2	356.78	24.4	357.39	357.50	21.8	43,861	0.05%
2020/07/15	48.4	366.56	37	365.95	363.00	11.4	43,415	0.03%
2020/07/14	24.9	357.46	41.1	358.77	363.50	-16.2	44,130	-0.04%
2020/07/13	23.2	352.58	49.6	352.44	354.50	-26.4	43,900	-0.06%
2020/07/10	16.8	348.89	40.1	350.46	348.50	-23.3	44,021	-0.05%
2020/07/09	9.6	345.00	28.1	345.43	345.00	-18.5	43,822	-0.04%
2020/07/08	5.6	341.80	45	340.27	341.00	-39.4	43,601	-0.09%
2020/07/07	19.2	340.80	30	340.95	338.50	-10.9	43,544	-0.02%
2020/07/06	7.1	334.81	94.1	335.07	338.00	-87.1	43,022	-0.20%
2020/07/03	9.4	327.72	73	328.74	329.50	-63.6	42,699	-0.15%
2020/07/02	5.2	320.66	31	320.77	322.00	-25.8	42,624	-0.06%
2020/07/01	9.1	316.73	26.1	317.12	317.50	-17	42,988	-0.04%
2020/06/30	29.2	313.28	6.2	312.46	313.00	23.1	43,237	0.05%
2020/06/29	31.1	312.15	17.1	312.80	312.00	14	43,234	0.03%
2020/06/24	12	317.33	29.3	319.08	317.50	-17.3	43,110	-0.04%
2020/06/23	10.1	314.76	15	315.37	315.00	-4.9	43,353	-0.01%
2020/06/22	46.3	313.07	4	314.63	312.00	42.3	43,544	0.10%
2020/06/19	5	312.60	3	313.33	314.50	2	44,245	0.00%
2020/06/18	9.1	313.57	3	314.17	314.50	6.1	44,808	0.01%
2020/06/17	22.1	314.83	92	314.88	315.00	-69.9	45,596	-0.15%
2020/06/16	14.2	315.19	18	315.83	315.00	-3.8	47,647	-0.01%
2020/06/15	62.5	312.68	30	312.47	309.50	32.5	49,714	0.07%
2020/06/12	34	315.44	44	315.09	316.00	-10	50,819	-0.02%
2020/06/11	40.3	321.75	53.5	321.55	320.50	-13.1	52,072	-0.03%
2020/06/10	13.3	320.92	32.2	321.63	322.50	-18.9	52,966	-0.04%
2020/06/09	30	316.42	31.1	316.53	319.00	-1.1	54,797	0.00%
2020/06/08	27.6	317.11	50.1	316.98	318.00	-22.5	56,080	-0.04%
2020/06/05	12.4	308.83	64	310.02	311.50	-51.6	56,277	-0.09%
2020/06/04	16.2	305.20	30	305.27	306.00	-13.8	56,760	-0.02%
2020/06/03	8.2	300.21	86	299.95	301.00	-77.8	57,448	-0.14%
2020/06/02	1.2	296.57	10	296.75	296.50	-8.8	57,219	-0.02%
2020/06/01	1.2	296.41	10	295.55	295.50	-8.8	57,437	-0.02%
2020/05/29	31	291.05	0.1	293.50	292.00	30.9	57,556	0.05%
2020/05/28	13.4	295.04	18	297.42	294.00	-4.6	57,055	-0.01%
2020/05/27	3.2	296.07	18	296.56	296.50	-14.8	57,910	-0.03%
2020/05/26	2.1	296.47	33	296.36	295.50	-30.9	58,540	-0.05%
2020/05/25	14	290.93	7	289.86	292.00	7	58,984	0.01%
2020/05/22	44.8	291.66	2	291.50	292.00	42.8	59,140	0.07%
2020/05/21	8.2	296.90	31	297.23	297.50	-22.8	59,165	-0.04%
2020/05/20	3.2	292.92	23	292.50	294.00	-19.9	59,029	-0.03%
2020/05/19	8.6	292.42	7	292.71	291.50	1.6	58,934	0.00%
2020/05/18	105.3	290.98	15	291.90	290.00	90.3	58,727	0.15%	大買/
2020/05/15	26.3	296.57	28	297.02	298.00	-1.7	58,342	0.00%
2020/05/14	44.3	293.38	1	294.50	293.00	43.3	57,899	0.07%
2020/05/13	18.1	294.73	7.2	295.15	297.00	10.9	57,612	0.02%
2020/05/12	54.2	295.81	3	296.00	295.00	51.2	57,555	0.09%
2020/05/11	14.1	299.94	72	300.08	301.00	-57.9	57,315	-0.10%
2020/05/08	12.4	298.06	7.1	298.36	297.50	5.3	57,295	0.01%
2020/05/07	9.6	296.71	12	297.75	297.50	-2.4	57,269	0.00%
2020/05/06	27	293.65	16	295.41	296.00	11	57,288	0.02%
2020/05/05	13.4	296.22	6	296.25	295.50	7.4	57,205	0.01%
2020/05/04	93.4	295.52	6	295.50	295.00	87.4	57,424	0.15%
2020/04/30	13.7	303.21	32.4	304.00	304.50	-18.7	57,096	-0.03%
2020/04/29	10.3	299.61	18	299.92	299.00	-7.7	57,168	-0.01%
2020/04/28	47.1	295.47	0	0.00	296.50	47.1	57,474	0.08%
2020/04/27	31.1	298.20	6	297.42	298.00	25.1	58,939	0.04%
2020/04/24	14.1	294.36	8	294.88	294.00	6.1	58,841	0.01%
2020/04/23	50.3	295.30	7.2	298.61	295.50	43.1	59,274	0.07%
2020/04/22	29.2	292.11	17.3	292.41	294.00	11.9	59,536	0.02%
2020/04/21	75.5	297.71	18	297.06	295.00	57.5	59,623	0.10%
2020/04/20	24	305.13	13	305.23	304.00	11	59,103	0.02%
2020/04/17	20.3	303.81	166.4	303.96	306.50	-146.1	58,925	-0.25%	大賣/鉅額交易
2020/04/16	18	286.00	11.1	287.24	286.50	7	57,438	0.01%
2020/04/15	43	287.15	36.1	286.94	287.50	7	57,166	0.01%
2020/04/14	42.2	283.81	21.1	284.25	285.00	21.1	56,872	0.04%
2020/04/13	24.3	279.30	5	280.00	278.50	19.3	56,906	0.03%
2020/04/10	32.1	279.71	2.1	279.56	279.50	30.1	57,291	0.05%
2020/04/09	36.2	285.30	28	285.48	283.00	8.2	57,534	0.01%
2020/04/08	18.6	284.73	19	284.74	285.00	-0.4	57,603	0.00%
2020/04/07	23	282.76	30.7	282.81	283.00	-7.6	57,355	-0.01%
2020/04/06	14	272.83	5	274.40	275.50	9	56,901	0.02%
2020/04/01	12.8	273.37	22	273.66	271.50	-9.2	56,240	-0.02%
2020/03/31	13.1	271.79	20.1	272.98	274.00	-6.9	55,690	-0.01%
2020/03/30	34.2	266.05	9	265.50	267.50	25.2	55,081	0.05%
2020/03/27	53.9	280.65	37	278.15	273.00	16.9	54,487	0.03%
2020/03/26	23.3	278.72	47.3	278.23	280.00	-23.9	53,785	-0.04%
2020/03/25	51.3	277.74	37.2	277.92	277.00	14.1	54,341	0.03%
2020/03/24	23.2	270.12	56.1	270.02	267.50	-32.9	53,932	-0.06%
2020/03/23	61.3	258.22	34	257.74	255.00	27.3	53,228	0.05%
2020/03/20	72.4	262.56	84.1	265.34	270.00	-11.7	52,635	-0.02%
2020/03/19	96.2	244.00	160	246.70	248.00	-63.9	50,567	-0.13%	大賣/
2020/03/18	73.4	265.70	47.3	266.20	260.00	26.1	48,859	0.05%
2020/03/17	84.3	270.14	56.2	271.21	268.00	28.1	47,783	0.06%
2020/03/16	108	282.65	56	280.15	276.50	52	46,285	0.11%	大買/
2020/03/13	102.8	278.32	95.7	279.61	290.00	7.1	44,900	0.02%	大買/
2020/03/12	149.5	293.66	80	293.50	294.00	69.5	42,791	0.16%	大買/
2020/03/11	41	305.34	17	303.50	302.00	24	41,198	0.06%
2020/03/10	60.2	302.65	43.8	303.45	307.00	16.4	40,739	0.04%
2020/03/09	152.5	307.11	15.1	308.30	305.50	137.4	39,966	0.34%	大買/鉅額交易
2020/03/06	66.4	316.10	5	317.50	315.00	61.4	38,915	0.16%
2020/03/05	7.5	324.00	9.1	324.66	323.00	-1.6	38,459	0.00%
2020/03/04	15.3	317.54	28.3	319.96	320.50	-13	38,344	-0.03%
2020/03/03	13.6	317.56	12	318.08	317.50	1.6	37,946	0.00%
2020/03/02	43.4	310.25	28.5	311.84	311.00	14.9	37,427	0.04%
2020/02/27	25.6	317.02	6	316.92	316.00	19.6	37,785	0.05%
2020/02/26	34.3	318.14	7	319.29	318.50	27.3	37,092	0.07%
2020/02/25	20	320.70	18	319.39	322.00	2	36,497	0.01%
2020/02/24	26.6	320.26	6.1	320.11	320.00	20.5	36,363	0.06%
2020/02/21	3.7	324.00	6	324.83	325.00	-2.3	36,043	-0.01%
2020/02/20	9.2	327.21	3	326.67	325.50	6.2	36,190	0.02%
2020/02/19	12.5	324.78	11	324.64	326.50	1.5	36,052	0.00%
2020/02/18	77.5	324.15	12	323.00	322.00	65.5	35,887	0.18%
2020/02/17	12.1	331.26	3.1	331.20	331.50	9	35,121	0.03%
2020/02/14	6.3	336.00	15	336.80	335.00	-8.8	35,159	-0.02%
2020/02/13	10.5	336.62	4.1	336.12	335.00	6.5	35,169	0.02%
2020/02/12	5.1	335.21	18	335.50	335.00	-12.9	35,375	-0.04%
2020/02/11	4	331.13	13.1	332.15	331.50	-9.1	35,176	-0.03%
2020/02/10	9.2	323.53	15.1	327.01	327.50	-6	35,189	-0.02%
2020/02/07	17.1	327.98	1	329.00	328.00	16.1	35,047	0.05%
2020/02/06	7.1	329.46	30	330.55	332.50	-23	35,103	-0.07%
2020/02/05	13.1	327.73	21	327.55	327.50	-7.9	35,363	-0.02%
2020/02/04	13	322.58	31.4	322.96	325.00	-18.4	35,255	-0.05%
2020/02/03	40.6	314.58	53	313.23	315.00	-12.4	35,073	-0.04%
2020/01/31	47.3	321.23	24	322.40	320.00	23.3	34,623	0.07%
2020/01/30	86.5	320.35	52	321.52	316.50	34.5	34,194	0.10%
2020/01/20	44.1	333.56	1	334.00	333.00	43.1	32,441	0.13%
2020/01/17	21.7	333.68	3	332.83	333.00	18.7	32,276	0.06%
2020/01/16	52	333.36	3	334.83	334.50	49	31,895	0.15%
2020/01/15	25	340.20	3.1	339.21	340.00	22	31,453	0.07%
2020/01/14	9.4	345.47	23.3	345.66	346.00	-13.9	31,096	-0.04%
2020/01/13	2.1	340.07	11.1	341.45	341.50	-8.9	31,170	-0.03%
2020/01/10	5.3	337.90	6	339.50	339.50	-0.7	31,411	0.00%
2020/01/09	3.1	336.52	36	336.72	337.50	-33	31,631	-0.10%
2020/01/08	9	327.00	25	328.54	329.50	-16	31,778	-0.05%
2020/01/07	27.1	329.19	15.2	328.57	329.50	11.9	31,785	0.04%
2020/01/06	39.2	332.88	4	332.75	332.00	35.2	31,715	0.11%
2020/01/03	15	339.63	15.2	341.06	339.50	-0.2	31,540	0.00%
2020/01/02	5.1	338.51	11	338.41	339.00	-5.9	31,430	-0.02%
2019/12/31	20	332.18	1	331.50	331.00	19	31,193	0.06%
2019/12/30	13.2	336.63	6	336.42	334.50	7.2	31,399	0.02%
2019/12/27	3	336.83	11	337.55	338.00	-8	31,572	-0.03%
2019/12/26	7.1	333.00	2	333.25	333.00	5	31,782	0.02%
2019/12/25	5.3	332.12	4	333.00	333.00	1.3	32,786	0.00%
2019/12/24	9.5	333.16	1	332.50	332.00	8.5	33,269	0.03%
2019/12/23	9.1	330.66	5.1	330.87	334.00	4	33,544	0.01%
2019/12/20	44.3	330.59	7.8	330.28	329.00	36.5	33,452	0.11%
2019/12/19	61.1	337.75	3	338.83	335.00	58.1	32,420	0.18%
2019/12/18	43	342.95	3.8	343.89	344.50	39.2	31,724	0.12%
2019/12/17	20.2	338.65	10	341.65	345.00	10.2	31,795	0.03%
2019/12/16	18.2	336.65	2.7	337.06	336.00	15.5	31,536	0.05%
2019/12/13	19.5	340.51	18	340.03	339.00	1.5	31,772	0.00%
2019/12/12	7.3	331.77	35.7	328.68	331.50	-28.3	31,264	-0.09%
2019/12/11	2.1	315.19	14	317.18	319.00	-11.9	30,929	-0.04%
2019/12/10	8.2	313.54	1	314.00	313.50	7.2	30,843	0.02%
2019/12/09	6.4	315.06	9.1	315.89	316.00	-2.7	31,103	-0.01%
2019/12/06	6.1	312.92	7.1	314.69	313.00	-1	31,204	0.00%
2019/12/05	5.9	310.98	20	311.05	312.00	-14.1	31,196	-0.05%
2019/12/04	18.2	304.81	4	305.50	306.00	14.2	31,045	0.05%
2019/12/03	16.1	305.76	4	305.25	307.00	12.1	31,433	0.04%
2019/12/02	5	307.20	0	0.00	307.50	5	31,397	0.02%
2019/11/29	29.4	306.11	4	306.25	305.00	25.4	31,426	0.08%
2019/11/28	2	309.76	2	310.50	309.50	0	31,154	0.00%
2019/11/27	1	308.00	1	311.00	311.00	0	31,422	0.00%
2019/11/26	8.5	307.36	12	309.63	307.00	-3.5	31,441	-0.01%
2019/11/25	9	308.83	1	309.50	307.00	8	30,007	0.03%
2019/11/22	14	309.07	1.1	308.62	309.00	13	30,519	0.04%
2019/11/21	19	309.32	1	308.00	311.00	18	30,634	0.06%
2019/11/20	10	313.10	8	312.25	313.50	2	30,402	0.01%
2019/11/19	2	312.29	5.2	313.93	315.00	-3.1	30,394	-0.01%
2019/11/18	9	309.17	14	310.46	311.00	-5	30,206	-0.02%
2019/11/15	7	305.29	14	306.57	307.00	-7	30,227	-0.02%
2019/11/14	9.4	303.57	1	302.50	303.50	8.4	30,148	0.03%
2019/11/13	3.1	302.58	4	301.50	304.00	-0.9	30,309	0.00%
2019/11/12	6.1	303.53	7	303.50	305.00	-0.9	30,466	0.00%
2019/11/11	23.1	301.65	24.2	302.89	301.00	-1.1	30,761	0.00%
2019/11/08	26.1	306.25	2.1	306.03	305.50	23.9	30,561	0.08%
2019/11/07	8	308.00	1	309.50	309.00	7	30,497	0.02%
2019/11/06	9.3	309.73	5	309.22	311.00	4.3	30,521	0.01%
2019/11/05	16.1	308.14	27.6	309.54	310.50	-11.5	30,643	-0.04%
2019/11/04	20.1	303.77	38	305.26	307.00	-17.9	31,085	-0.06%
2019/11/01	6.1	297.19	2	298.25	299.00	4.1	31,197	0.01%
2019/10/31	11.3	299.90	5	300.00	298.50	6.3	31,595	0.02%
2019/10/30	5	297.70	4.6	297.48	299.50	0.4	31,413	0.00%
2019/10/29	5	297.10	14.2	298.32	298.50	-9.2	31,401	-0.03%
2019/10/28	2	294.50	2	295.25	294.50	0	31,168	0.00%
2019/10/25	7	293.50	3.4	293.71	293.50	3.6	31,126	0.01%
2019/10/24	5.1	291.74	0	0.00	293.00	5.1	31,088	0.02%
2019/10/23	11.4	292.07	0	294.00	293.00	11.4	31,111	0.04%
2019/10/22	6.1	292.52	14	293.00	294.00	-7.9	31,029	-0.03%
2019/10/21	13.1	289.44	7.5	289.60	290.00	5.6	31,083	0.02%
2019/10/18	18.3	292.66	2	294.00	293.00	16.3	31,031	0.05%
2019/10/17	42.1	293.14	20.1	293.58	293.50	22.1	31,275	0.07%
2019/10/16	25.2	294.65	5.2	296.50	296.50	19.9	30,951	0.06%
2019/10/15	29.1	294.88	13.2	293.89	293.50	15.9	30,706	0.05%
2019/10/14	34.1	289.96	21.6	290.32	290.00	12.5	30,429	0.04%
2019/10/09	14.8	283.57	3.5	283.36	282.00	11.3	30,147	0.04%
2019/10/08	8.2	285.20	15.2	284.32	286.50	-7	29,959	-0.02%
2019/10/07	7	278.64	10	278.55	278.00	-3	29,891	-0.01%
2019/10/04	12.1	276.50	2.3	276.78	276.50	9.8	29,996	0.03%
2019/10/03	9.3	275.01	12	276.50	276.50	-2.7	29,684	-0.01%
2019/10/02	7.4	279.70	6	280.08	279.50	1.4	29,616	0.00%
2019/10/01	8.1	279.01	24	277.58	280.00	-15.9	29,510	-0.05%
2019/09/27	2.1	271.26	18	271.64	272.00	-15.9	28,606	-0.06%
2019/09/26	4.1	267.01	8	268.06	268.00	-3.9	28,410	-0.01%
2019/09/25	1.1	265.95	0	0.00	266.00	1.1	28,314	0.00%
2019/09/24	7.1	262.96	2.7	264.64	265.00	4.4	29,068	0.01%
2019/09/23	4.1	263.38	2	263.25	264.00	2.1	29,096	0.01%
2019/09/20	5	264.40	0	264.50	264.00	5	29,578	0.02%
2019/09/19	2	264.51	5.4	266.21	265.00	-3.4	29,307	-0.01%
2019/09/18	11	267.50	21	267.98	267.00	-10	29,362	-0.03%
2019/09/17	2.1	265.23	8	265.38	265.00	-5.9	29,290	-0.02%
2019/09/16	2.1	263.79	15	264.83	265.50	-12.9	29,849	-0.04%
2019/09/12	30.1	263.03	1	262.50	262.50	29.1	29,936	0.10%
2019/09/11	2	262.01	3	262.50	263.00	-1	30,339	0.00%
2019/09/10	4	261.50	1	261.50	261.50	3	30,212	0.01%
2019/09/09	4	264.38	27	265.33	265.00	-23	30,573	-0.08%
2019/09/06	0	0.00	6	264.41	263.50	-6	30,818	-0.02%
2019/09/05	2	262.25	47	262.24	263.00	-45	30,945	-0.15%
2019/09/04	1	255.02	4	256.25	257.50	-3	30,627	-0.01%
2019/09/03	16	255.28	3	254.00	254.00	13	30,784	0.04%
2019/09/02	2	257.75	15	257.57	257.50	-13	30,944	-0.04%
2019/08/30	4	256.75	48	256.96	259.00	-44	31,277	-0.14%
2019/08/29	0	254.00	10	253.15	254.00	-10	31,177	-0.03%
2019/08/28	2	252.00	12	252.42	252.00	-10	31,257	-0.03%
2019/08/27	12	249.08	1	250.00	250.00	11	31,523	0.03%
2019/08/26	29.1	249.12	5	250.00	248.50	24.1	31,453	0.08%
2019/08/23	2	253.75	1	253.52	254.00	1	31,400	0.00%
2019/08/22	9	255.17	10	257.05	254.00	-1	31,606	0.00%
2019/08/21	0	0.00	1	255.00	254.50	-1	32,828	0.00%
2019/08/20	1	254.00	5	254.10	254.50	-4	33,082	-0.01%
2019/08/19	2	251.50	13	252.04	252.00	-11	33,349	-0.03%
2019/08/16	18	249.56	11	250.86	250.00	7	33,926	0.02%
2019/08/15	11	247.09	5.2	247.97	248.00	5.8	34,080	0.02%
2019/08/14	12.2	251.89	8.2	251.48	249.50	4.1	34,953	0.01%
2019/08/13	32	247.89	1	248.00	246.50	31	35,018	0.09%
2019/08/12	24	251.50	2	252.25	251.00	22	35,277	0.06%
2019/08/08	6.1	251.38	13	252.12	253.50	-6.9	35,408	-0.02%
2019/08/07	26	248.21	6	248.92	248.00	20	35,527	0.06%
2019/08/06	21	244.64	13	242.46	248.50	8	35,787	0.02%
2019/08/05	23.3	248.93	1	246.50	246.50	22.3	35,281	0.06%
2019/08/02	10.2	251.82	16	251.81	251.50	-5.8	34,733	-0.02%
2019/08/01	14.1	256.11	2	256.50	256.50	12.1	34,392	0.04%
2019/07/31	4	258.00	5	258.90	259.50	-1	34,318	0.00%
2019/07/30	7.2	262.43	4	260.38	260.00	3.2	34,219	0.01%
2019/07/29	1	261.50	6	261.42	261.00	-5	34,388	-0.01%
2019/07/26	5.5	261.68	4.1	261.99	261.00	1.4	34,594	0.00%
2019/07/25	2.1	263.29	4	264.50	265.00	-1.9	34,705	-0.01%
2019/07/24	4	263.88	6.6	265.06	265.00	-2.6	34,761	-0.01%
2019/07/23	4	265.25	15	264.70	264.00	-11	34,884	-0.03%
2019/07/22	3.8	262.74	28.3	263.18	264.00	-24.5	35,188	-0.07%
2019/07/19	11.1	260.04	37	260.22	259.00	-26	35,203	-0.07%
2019/07/18	4	252.75	9	253.61	254.00	-5	34,649	-0.01%
2019/07/17	15.2	252.77	3.1	253.65	252.00	12.1	34,724	0.03%
2019/07/16	4	254.50	20	255.65	256.00	-16	34,713	-0.05%
2019/07/15	11	252.95	14	252.71	254.50	-3	35,101	-0.01%
2019/07/12	1.1	250.00	5	251.30	250.50	-3.9	35,239	-0.01%
2019/07/11	9	249.44	29.1	249.74	250.00	-20.1	35,478	-0.06%
2019/07/10	16.1	244.30	4	245.38	247.00	12.1	35,287	0.03%
2019/07/09	2.2	241.61	2	242.00	242.00	0.2	35,176	0.00%
2019/07/08	21	240.74	0	243.00	242.50	21	35,128	0.06%
2019/07/05	6.3	242.39	0	0.00	243.00	6.3	35,080	0.02%
2019/07/04	2.1	244.48	1	244.50	244.00	1.1	35,130	0.00%
2019/07/03	8.3	242.76	7	243.64	242.50	1.3	35,211	0.00%
2019/07/02	3.1	248.50	21	248.55	249.00	-17.9	35,473	-0.05%
2019/07/01	18	247.42	30.2	248.03	248.50	-12.2	35,486	-0.03%
2019/06/28	11.1	239.28	2	239.00	239.00	9.1	34,784	0.03%
2019/06/27	4.1	239.90	14	239.82	240.50	-9.9	34,940	-0.03%
2019/06/26	19.1	234.95	2	234.50	234.50	17.1	34,710	0.05%
2019/06/25	7.2	239.51	13	239.92	238.50	-5.8	34,483	-0.02%
2019/06/24	20.3	240.78	8	240.00	241.00	12.3	34,384	0.04%
2019/06/21	25	247.46	33.3	247.39	248.50	-8.3	33,994	-0.02%
2019/06/20	4.3	244.30	18	244.92	245.00	-13.7	33,296	-0.04%
2019/06/19	2.3	242.91	34.2	242.13	244.00	-31.9	33,047	-0.10%
2019/06/18	7.1	234.17	2	234.51	235.50	5.1	32,647	0.02%
2019/06/17	12.4	233.01	2	232.00	233.00	10.4	32,554	0.03%
2019/06/14	12.3	237.29	2	236.50	236.00	10.3	31,946	0.03%
2019/06/13	32.1	241.10	6	240.42	240.00	26.1	31,861	0.08%
2019/06/12	7.1	245.23	13.2	246.11	246.00	-6.1	31,873	-0.02%
2019/06/11	33	244.42	24	244.23	244.50	9	31,664	0.03%
2019/06/10	7.7	237.47	10	237.85	240.00	-2.3	31,473	-0.01%
2019/06/06	19.1	230.75	5	231.60	232.00	14.1	31,277	0.05%
2019/06/05	11.3	235.52	4	236.75	235.00	7.3	31,087	0.02%
2019/06/04	13.1	235.19	1	234.00	233.00	12.1	30,971	0.04%
2019/06/03	10	235.05	8	234.44	238.00	2	30,849	0.01%
2019/05/31	23	234.35	9	236.00	235.50	14	30,672	0.05%
2019/05/30	6	230.00	1	230.50	231.00	5	30,282	0.02%
2019/05/29	10.1	228.26	6	229.17	229.50	4.1	30,468	0.01%
2019/05/28	7	230.86	7	231.36	230.50	0	30,613	0.00%
2019/05/27	11	231.82	6	233.33	231.00	5	29,435	0.02%
2019/05/24	8.4	231.59	1	232.00	233.00	7.4	29,245	0.03%
2019/05/23	36.5	231.13	1.1	230.55	230.00	35.4	29,012	0.12%
2019/05/22	6	238.92	7	238.71	238.00	-1	28,597	0.00%
2019/05/21	17.2	234.37	8	233.19	234.00	9.2	28,528	0.03%
2019/05/20	21	240.05	1.2	241.24	238.00	19.9	27,471	0.07%
2019/05/17	25.2	245.56	0	0.00	241.50	25.2	27,101	0.09%
2019/05/16	11.3	246.90	2	247.00	247.00	9.3	26,831	0.03%
2019/05/15	19	250.82	0	0.00	249.00	19	26,730	0.07%
2019/05/14	4	250.00	10	246.60	248.50	-6	26,593	-0.02%
2019/05/13	2	252.50	1	252.50	250.50	1	26,332	0.00%
2019/05/10	5	255.60	1	256.00	256.00	4	27,166	0.01%
2019/05/09	8.1	257.38	0	257.50	256.50	8	27,602	0.03%
2019/05/08	0.1	261.00	3	261.00	260.00	-2.9	27,727	-0.01%
2019/05/07	5.3	261.93	12	261.54	262.50	-6.8	27,735	-0.02%
2019/05/06	10	258.75	6.2	258.62	259.00	3.9	28,085	0.01%
2019/05/03	0	0.00	9	263.17	265.00	-9	27,979	-0.03%
2019/05/02	4.1	259.86	0	0.00	259.00	4.1	27,760	0.01%
2019/04/30	2	258.75	0.1	259.00	259.00	2	27,790	0.01%
2019/04/29	1.1	259.05	1	260.00	259.50	0.1	27,717	0.00%
2019/04/26	23	261.17	2	261.50	260.00	21	28,026	0.08%
2019/04/25	0.1	267.50	5	268.00	267.50	-4.9	27,587	-0.02%
2019/04/24	0.1	268.00	7.4	269.08	269.00	-7.3	27,530	-0.03%
2019/04/23	1	267.00	6.1	267.41	268.00	-5.1	27,738	-0.02%
2019/04/22	2.1	265.72	4	265.75	266.00	-1.9	27,610	-0.01%
2019/04/19	4.1	265.44	25.2	266.97	264.50	-21.1	27,662	-0.08%
2019/04/18	4	264.50	17	264.59	264.50	-13	27,265	-0.05%
2019/04/17	2	260.50	19	261.05	261.50	-17	27,403	-0.06%
2019/04/16	4	256.50	14.1	256.18	257.00	-10.1	27,151	-0.04%
2019/04/15	1	255.00	6	255.00	255.50	-5	27,414	-0.02%
2019/04/12	1	251.00	3	252.17	252.00	-2	28,226	-0.01%
2019/04/11	1	252.99	1	252.00	252.00	0	28,568	0.00%
2019/04/10	0	253.00	7	253.57	254.00	-7	28,702	-0.02%
2019/04/09	3	253.00	2	253.25	254.00	1	28,762	0.00%
2019/04/08	5	251.30	29	251.78	253.00	-24	28,748	-0.08%
2019/04/03	0	246.50	3	247.83	246.50	-3	28,270	-0.01%
2019/04/02	4	246.75	1	247.00	246.00	3	28,177	0.01%
2019/04/01	3.1	247.90	11	249.64	245.50	-7.9	28,159	-0.03%
2019/03/29	1	242.00	7	244.36	245.50	-6	27,657	-0.02%
2019/03/28	1	241.50	1.3	242.00	242.00	-0.3	27,912	0.00%
2019/03/27	4	241.00	1	242.00	241.50	3	28,265	0.01%
2019/03/26	4.1	242.65	0	0.00	244.00	4.1	28,279	0.01%
2019/03/25	6	242.17	1	242.00	241.50	5	28,450	0.02%
2019/03/22	3.4	246.71	5.3	246.91	248.50	-1.9	28,447	-0.01%
2019/03/21	1	244.00	37	244.88	245.50	-36	28,709	-0.13%
2019/03/20	0.1	241.00	4	241.75	242.00	-3.9	28,808	-0.01%
2019/03/19	0	240.00	0	0.00	240.50	0	28,867	0.00%
2019/03/18	4	239.25	84	240.11	241.00	-80	29,082	-0.28%
2019/03/15	0	0.00	14	238.50	239.00	-14	28,958	-0.05%
2019/03/14	1	235.00	0	0.00	234.50	1	28,816	0.00%
2019/03/13	2	234.77	0	0.00	237.00	2	29,199	0.01%
2019/03/12	0	235.50	12.1	233.81	235.50	-12.1	29,571	-0.04%
2019/03/11	8	228.81	21	227.57	230.50	-13	29,841	-0.04%
2019/03/08	2	230.00	1	230.00	230.00	1	30,210	0.00%
2019/03/07	0	0.00	1	234.00	234.00	-1	30,772	0.00%
2019/03/06	2.1	234.24	0	0.00	234.00	2.1	31,226	0.01%
2019/03/05	7.1	232.65	2.1	233.05	233.00	5	31,294	0.02%
2019/03/04	65	235.91	1	235.00	235.50	64	31,360	0.20%
2019/02/27	0	239.00	3	238.17	239.00	-3	31,209	-0.01%
2019/02/26	22	236.68	41	239.41	239.50	-19	30,872	-0.06%
2019/02/25	12	237.08	23	238.07	238.00	-11	30,829	-0.04%
2019/02/22	23	234.67	4	235.38	236.50	19	31,016	0.06%
2019/02/21	3.3	235.54	82.3	236.38	236.50	-79	31,342	-0.25%
2019/02/20	4.3	232.60	13.2	232.90	234.50	-8.9	31,595	-0.03%
2019/02/19	3.1	229.65	2.1	229.71	229.00	1	31,867	0.00%
2019/02/18	6.2	229.10	11	229.86	230.00	-4.8	31,959	-0.02%
2019/02/15	0.5	227.00	10	227.20	227.00	-9.5	32,010	-0.03%
2019/02/14	2	227.49	1.3	228.92	227.00	0.7	32,239	0.00%
2019/02/13	2.2	231.25	3	231.33	229.00	-0.8	32,233	0.00%
2019/02/12	0.7	229.00	11	229.95	230.00	-10.3	32,143	-0.03%
2019/02/11	0	0.00	33	228.06	228.00	-33	32,066	-0.10%
2019/01/30	15.7	220.50	5	220.60	221.00	10.7	31,335	0.03%
2019/01/29	11	222.68	5	223.30	222.50	6	31,098	0.02%
2019/01/28	1.1	228.95	15.1	228.99	229.00	-14.1	30,837	-0.05%
2019/01/25	14	226.50	48	226.27	226.00	-34	30,916	-0.11%
2019/01/24	0	0.00	6	222.17	222.50	-6	30,838	-0.02%
2019/01/23	3.3	220.05	3	220.83	220.50	0.3	31,354	0.00%
2019/01/22	0	222.00	13	221.92	223.00	-13	31,557	-0.04%
2019/01/21	2	222.25	22	221.59	221.00	-20	31,383	-0.06%
2019/01/18	2.1	218.56	24	219.35	218.50	-21.9	31,533	-0.07%
2019/01/17	1.4	219.43	19.3	219.62	220.50	-17.9	31,964	-0.06%
2019/01/16	10	218.45	5.2	219.29	217.50	4.8	32,350	0.01%
2019/01/15	1.1	216.00	11	219.91	221.00	-9.9	32,413	-0.03%
2019/01/14	1	217.03	4	217.88	218.50	-3	32,253	-0.01%
2019/01/11	2	220.00	38	219.55	220.50	-36	32,432	-0.11%
2019/01/10	3	215.50	12.1	215.92	216.00	-9.1	32,392	-0.03%
2019/01/09	2.2	215.50	22	215.11	215.50	-19.8	32,755	-0.06%
2019/01/08	1.3	210.34	3	210.67	211.00	-1.7	32,614	-0.01%
2019/01/07	7	212.36	19.1	212.61	213.00	-12.1	32,940	-0.04%
2019/01/04	69.1	208.68	5.1	208.62	208.00	64	33,136	0.19%
2019/01/03	46.2	214.93	2	217.25	215.50	44.2	33,613	0.13%
2019/01/02	20	219.95	4	222.25	219.50	16	33,526	0.05%
2018/12/28	1	224.50	28	223.80	225.50	-27	33,826	-0.08%
2018/12/27	1.1	221.20	49.3	222.82	223.00	-48.2	34,005	-0.14%
2018/12/26	16	217.47	1	219.00	216.50	15	34,253	0.04%
2018/12/25	41.1	215.78	2	216.50	217.50	39.1	34,399	0.11%
2018/12/24	1	220.51	2	221.00	220.00	-1	34,716	0.00%
2018/12/22	1	221.50	0	222.00	221.50	1	34,704	0.00%
2018/12/21	16	220.31	6	223.33	223.50	10	35,278	0.03%
2018/12/20	22	221.20	2	222.00	221.00	20	35,193	0.06%
2018/12/19	0	0.00	12	225.00	225.50	-12	35,022	-0.03%
2018/12/18	2	221.51	0	0.00	222.50	2	35,038	0.01%
2018/12/17	0	0.00	4	223.88	223.50	-4	35,117	-0.01%
2018/12/14	19	220.97	1	221.00	222.50	18	35,295	0.05%
2018/12/13	0	0.00	7.5	226.33	226.00	-7.5	35,638	-0.02%
2018/12/12	3.1	225.19	22	226.02	226.50	-19	35,669	-0.05%
2018/12/11	4	220.75	4	222.38	222.50	0	35,640	0.00%
2018/12/10	24	218.90	13	218.65	219.00	11	35,815	0.03%
2018/12/07	12	221.58	6.2	221.84	221.00	5.9	36,117	0.02%
2018/12/06	50	220.56	5	220.30	220.00	45	36,331	0.12%
2018/12/05	19.1	225.66	1	226.00	226.00	18.1	36,233	0.05%
2018/12/04	5	233.40	7	233.36	234.00	-2	36,215	-0.01%
2018/12/03	2	235.00	49	233.64	235.00	-47	36,196	-0.13%
2018/11/30	3	226.33	15	229.47	225.50	-12	36,035	-0.03%
2018/11/29	0	229.00	20	230.48	229.00	-20	35,850	-0.06%
2018/11/28	4	223.38	19	224.29	226.50	-15	35,682	-0.04%
2018/11/27	2	221.01	7	222.14	224.00	-5	35,720	-0.01%
2018/11/26	5	223.00	16	222.47	223.00	-11	36,427	-0.03%
2018/11/23	7.4	218.80	4	217.25	218.50	3.4	36,731	0.01%
2018/11/22	2	220.25	4	221.25	219.00	-2	37,430	-0.01%
2018/11/21	30.1	217.19	9	217.67	219.00	21.1	37,676	0.06%
2018/11/20	71	218.45	12	218.58	218.00	59	37,341	0.16%
2018/11/19	28	222.43	2	222.50	222.00	26	36,906	0.07%
2018/11/16	18	226.36	1	227.50	226.00	17	36,377	0.05%
2018/11/15	2	229.00	6	230.92	231.00	-4	35,810	-0.01%
2018/11/14	1	229.50	14	229.89	228.50	-13	35,673	-0.04%
2018/11/13	7	225.87	0	0.00	227.50	7	35,623	0.02%
2018/11/12	1	230.00	1	234.50	231.50	0	35,349	0.00%
2018/11/09	3	232.33	1	231.50	231.00	2	35,281	0.01%
2018/11/08	1	236.00	7	236.43	236.50	-6	35,214	-0.02%
2018/11/07	0.1	234.00	9	234.61	234.00	-8.9	35,094	-0.03%
2018/11/06	2.1	233.55	10	233.65	234.50	-7.9	34,818	-0.02%
2018/11/05	2	233.26	3	234.50	235.00	-1	34,578	0.00%
2018/11/02	3	234.84	14	236.14	236.50	-11	34,406	-0.03%
2018/11/01	9	235.89	6.2	235.66	235.50	2.8	34,300	0.01%
2018/10/31	6.1	230.23	34.1	230.19	234.00	-28	34,006	-0.08%
2018/10/30	8.1	223.07	6	223.33	223.00	2.1	33,423	0.01%
2018/10/29	2.1	221.29	10	222.95	222.50	-8	33,362	-0.02%
2018/10/26	24.4	220.23	6	220.58	221.00	18.4	33,434	0.06%
2018/10/25	74.5	220.30	10	220.90	219.50	64.5	33,290	0.19%
2018/10/24	20.1	228.88	8	228.69	229.50	12.1	32,503	0.04%
2018/10/23	22.3	231.81	4	231.50	230.00	18.3	32,145	0.06%
2018/10/22	9	233.22	9	236.67	237.00	0	32,051	0.00%
2018/10/19	13	232.93	6	234.67	236.00	7	32,078	0.02%
2018/10/18	8	236.94	2	237.25	236.50	6	31,964	0.02%
2018/10/17	15.1	240.33	14	240.96	238.50	1.1	31,994	0.00%
2018/10/16	11.3	232.17	16	234.44	237.00	-4.7	32,157	-0.01%
2018/10/15	21	232.69	1	231.50	230.50	20	33,254	0.06%
2018/10/12	21.2	231.37	26	233.54	237.00	-4.8	33,283	-0.01%
2018/10/11	59.9	230.23	14	231.00	227.50	45.9	33,261	0.14%
2018/10/09	25.1	243.37	4.1	244.76	244.00	21	32,062	0.07%
2018/10/08	61.2	243.11	15	242.03	243.50	46.2	31,849	0.14%
2018/10/05	24	250.00	8.9	250.15	250.00	15.1	31,508	0.05%
2018/10/04	23	254.87	7	254.79	254.00	16	31,236	0.05%
2018/10/03	0.1	260.00	6	259.33	260.00	-5.9	30,961	-0.02%
2018/10/02	14	258.50	1	258.00	257.50	13	30,877	0.04%
2018/10/01	3	262.17	3.3	263.46	263.00	-0.3	30,924	0.00%
2018/09/28	47	262.05	4	261.63	262.50	43	31,075	0.14%
2018/09/27	2	264.75	31	264.71	265.00	-29	30,719	-0.09%
2018/09/26	19	261.11	6	262.33	263.50	13	30,334	0.04%
2018/09/25	3	262.00	38	262.51	263.50	-35	30,398	-0.12%
2018/09/21	1	259.08	4	261.25	261.50	-3	30,551	-0.01%
2018/09/20	37	258.59	4	260.25	260.00	33	30,582	0.11%
2018/09/19	3	257.67	40	259.81	258.00	-37	30,735	-0.12%
2018/09/18	46	254.36	1	255.00	254.50	45	30,430	0.15%
2018/09/17	4.1	257.15	1	257.50	258.00	3.1	30,582	0.01%
2018/09/14	3	258.17	9	259.50	261.00	-6	30,987	-0.02%
2018/09/13	23	255.72	2.1	256.74	255.00	20.9	31,093	0.07%
2018/09/12	5.4	260.19	3	259.67	260.50	2.4	31,010	0.01%
2018/09/11	11.2	259.29	1	259.00	260.00	10.2	31,058	0.03%
2018/09/10	6	265.16	58.2	265.45	264.50	-52.1	31,505	-0.17%
2018/09/07	0	0.00	8.7	262.60	264.00	-8.7	31,635	-0.03%
2018/09/06	8	263.37	11.1	263.61	261.00	-3.1	31,607	-0.01%
2018/09/05	48.4	260.10	20	262.40	264.00	28.4	31,614	0.09%
2018/09/04	2	258.25	13	257.04	257.50	-11	31,370	-0.04%
2018/09/03	5.5	258.08	5	257.50	257.00	0.5	31,166	0.00%
2018/08/31	17	255.68	6	255.42	256.00	11	31,124	0.04%
2018/08/30	37.5	265.27	34.6	264.34	263.50	3	30,395	0.01%
2018/08/29	8.1	256.52	42.1	256.41	259.00	-34	30,087	-0.11%
2018/08/28	3.1	249.48	29.6	249.08	249.50	-26.5	29,601	-0.09%
2018/08/27	1	245.00	9.2	245.87	245.00	-8.2	29,510	-0.03%
2018/08/24	3.4	243.80	5.2	245.42	243.50	-1.8	29,809	-0.01%
2018/08/23	0	0.00	32	244.50	244.50	-32	31,180	-0.10%
2018/08/22	2	241.25	3	241.33	242.00	-1	31,761	0.00%
2018/08/21	2.1	239.05	0.6	241.00	241.00	1.4	31,896	0.00%
2018/08/20	0	0.00	2	239.75	239.50	-2	31,991	-0.01%
2018/08/17	4	239.63	1	239.50	239.50	3	31,983	0.01%
2018/08/16	17	238.88	6	240.50	239.00	11	31,902	0.03%
2018/08/15	21	240.10	5	244.50	241.50	16	32,029	0.05%
2018/08/14	13.1	242.51	30	244.88	243.50	-16.9	32,095	-0.05%
2018/08/13	49.3	240.52	3	239.67	240.50	46.3	32,080	0.14%
2018/08/10	1.2	245.83	4	246.88	245.00	-2.8	32,252	-0.01%
2018/08/09	1.2	246.92	7	247.43	247.00	-5.8	32,450	-0.02%
2018/08/08	2	247.25	10	246.65	247.50	-8	32,444	-0.02%
2018/08/07	7	242.64	7	243.86	241.50	0	32,435	0.00%
2018/08/06	2.2	245.27	21	244.79	245.50	-18.8	32,428	-0.06%
2018/08/03	21	247.45	5	247.90	247.00	16	32,568	0.05%
2018/08/02	5	245.80	5	246.70	244.50	0	32,607	0.00%
2018/08/01	2.6	247.58	29	247.81	248.00	-26.4	32,821	-0.08%
2018/07/31	4	243.50	16.4	245.37	246.00	-12.4	32,997	-0.04%
2018/07/30	1.2	245.33	22.1	244.88	245.50	-20.9	32,923	-0.06%
2018/07/27	1	243.50	34.4	243.83	244.50	-33.4	33,017	-0.10%
2018/07/26	0	0.00	11	241.05	241.00	-11	33,123	-0.03%
2018/07/25	2.1	239.02	6.1	240.48	240.50	-4	33,250	-0.01%
2018/07/24	1	240.00	14	240.21	241.00	-13	33,366	-0.04%
2018/07/23	15	241.17	30	241.33	241.00	-15	33,482	-0.04%
2018/07/20	3.2	234.91	68	234.72	237.50	-64.8	33,414	-0.19%
2018/07/19	3	226.16	13	225.92	224.50	-10	32,463	-0.03%
2018/07/17	1.1	222.47	2	221.50	221.50	-0.9	32,829	0.00%
2018/07/16	3	224.17	2.2	224.47	223.50	0.9	34,591	0.00%
2018/07/13	0.1	224.00	11	223.50	224.50	-10.9	34,853	-0.03%
2018/07/12	0	0.00	3	221.00	220.50	-3	35,054	-0.01%
2018/07/11	6	219.33	0	0.00	220.00	6	35,369	0.02%
2018/07/10	1	222.00	0.1	222.00	222.00	0.9	35,343	0.00%
2018/07/09	1.1	222.41	21	222.19	221.50	-19.9	35,335	-0.06%
2018/07/06	4	216.13	1	216.00	217.00	3	34,988	0.01%
2018/07/05	4	213.75	10	214.35	214.50	-6	34,825	-0.02%
2018/07/04	3.1	216.51	4	215.75	216.00	-1	34,940	0.00%
2018/07/03	10	214.60	3	217.00	214.50	7	35,262	0.02%
2018/07/02	4.5	215.44	3	216.00	214.00	1.5	35,380	0.00%
2018/06/29	2.1	212.61	2	213.75	216.50	0.1	35,116	0.00%
2018/06/28	1	212.00	3.1	212.04	212.00	-2.1	34,561	-0.01%
2018/06/27	15.3	213.77	2	213.00	213.00	13.3	34,197	0.04%
2018/06/26	22.2	214.31	28	215.13	214.50	-5.8	34,118	-0.02%
2018/06/25	45	219.37	1	219.00	218.00	44	33,893	0.13%
2018/06/22	6	225.50	22	227.45	227.50	-16	33,591	-0.05%
2018/06/21	2.1	226.52	4	226.50	226.50	-1.9	33,470	-0.01%
2018/06/20	3	224.50	2	225.25	226.00	1	33,799	0.00%
2018/06/19	48	224.96	1	225.00	225.00	47	33,570	0.14%
2018/06/15	5	225.20	2	231.00	231.00	3	33,033	0.01%
2018/06/14	2	228.25	0	0.00	226.50	2	32,572	0.01%
2018/06/13	0.1	232.00	18	229.89	232.00	-18	32,313	-0.06%
2018/06/12	4	224.50	10	226.40	229.00	-6	32,759	-0.02%
2018/06/11	1	225.50	0	0.00	226.00	1	32,578	0.00%
2018/06/08	7	226.57	0	0.00	227.00	7	32,607	0.02%
2018/06/07	4	229.50	1	230.00	230.00	3	32,765	0.01%
2018/06/06	2.1	228.33	16	229.31	230.00	-13.9	32,750	-0.04%
2018/06/05	6	227.42	5	228.40	229.00	1	32,574	0.00%
2018/06/04	1	228.50	11	228.09	229.00	-10	32,455	-0.03%
2018/06/01	2	224.75	8	225.31	224.00	-6	32,440	-0.02%
2018/05/31	26.1	221.51	4	222.13	224.00	22.1	32,409	0.07%
2018/05/30	29	221.26	3.2	221.13	221.00	25.8	31,255	0.08%
2018/05/29	9.1	224.24	4	224.50	225.00	5.1	31,011	0.02%
2018/05/28	3	227.50	3	226.67	227.00	0	31,243	0.00%
2018/05/25	2	228.50	1	229.00	228.50	1	31,628	0.00%
2018/05/24	2	229.00	1	229.00	229.00	1	31,951	0.00%
2018/05/23	0.1	229.00	1	230.00	228.50	-0.9	32,176	0.00%
2018/05/22	6	231.33	3	232.33	229.00	3	32,384	0.01%
2018/05/21	0.2	229.00	38	228.59	229.00	-37.8	33,201	-0.11%
2018/05/18	9	224.50	0	224.50	223.50	9	33,520	0.03%
2018/05/17	8.2	228.00	1	230.00	226.50	7.2	34,144	0.02%
2018/05/16	4	229.25	1	229.50	230.50	3	34,198	0.01%
2018/05/15	3	230.00	8	230.94	230.50	-5	35,284	-0.01%
2018/05/14	0	0.00	3.1	233.97	233.00	-3.1	36,592	-0.01%
2018/05/11	4	232.88	18	232.67	233.00	-14	36,958	-0.04%
2018/05/10	1	230.50	2	230.75	229.50	-1	36,874	0.00%
2018/05/09	3	229.67	16	230.91	229.50	-13	36,923	-0.04%
2018/05/08	2	227.00	10	227.20	228.00	-8	37,064	-0.02%
2018/05/07	5	223.50	4	224.00	223.50	1	37,006	0.00%
2018/05/04	4.1	222.02	6	221.83	223.00	-2	37,110	-0.01%
2018/05/03	16.6	220.90	6	221.17	220.50	10.6	37,294	0.03%
2018/05/02	17.3	224.45	12	223.00	223.00	5.3	37,478	0.01%
2018/04/30	3.4	226.91	4.1	226.77	227.00	-0.7	37,532	0.00%
2018/04/27	8	222.38	9.4	222.90	223.50	-1.3	37,613	0.00%
2018/04/26	20.4	223.34	5	222.90	222.00	15.4	37,760	0.04%
2018/04/25	17.1	225.30	21.1	225.10	225.00	-4	37,796	-0.01%
2018/04/24	19.1	225.67	7	226.50	227.00	12.1	37,849	0.03%
2018/04/23	25.6	226.57	15	225.90	226.50	10.6	37,800	0.03%
2018/04/20	140.1	229.74	6	230.00	229.00	134.1	36,980	0.36%	大買/鉅額交易
2018/04/19	2.1	243.32	17	243.32	244.50	-14.9	35,299	-0.04%
2018/04/18	19.1	237.75	6	239.42	238.00	13.1	35,126	0.04%
2018/04/17	38.1	239.04	0	0.00	238.00	38.1	34,926	0.11%
2018/04/16	11	242.68	10	243.00	243.50	1	34,607	0.00%
2018/04/13	4.2	245.16	1	245.00	244.50	3.2	34,619	0.01%
2018/04/12	18	244.83	0	0.00	245.00	18	34,627	0.05%
2018/04/11	0.1	248.00	1	248.50	248.00	-0.9	34,661	0.00%
2018/04/10	4.1	244.65	12	248.00	245.50	-8	34,785	-0.02%
2018/04/09	5.1	245.41	3	245.83	245.00	2.1	34,854	0.01%
2018/04/03	16.1	242.93	1	242.50	244.00	15.1	34,577	0.04%
2018/04/02	9.1	246.34	1	249.00	246.50	8.1	34,396	0.02%
2018/03/31	8.1	248.00	7	248.36	247.50	1.1	34,507	0.00%
2018/03/30	5	247.90	10	248.20	246.00	-5	34,655	-0.01%
2018/03/29	12.1	243.56	5.6	246.18	244.00	6.5	34,601	0.02%
2018/03/28	35.1	245.43	0	0.00	245.00	35.1	34,075	0.10%
2018/03/27	5.1	249.02	11	248.00	251.00	-5.9	33,899	-0.02%
2018/03/26	12.2	242.78	6.7	242.45	243.50	5.4	33,692	0.02%
2018/03/23	30	245.30	10.1	245.16	245.00	19.9	33,514	0.06%
2018/03/22	8.1	250.01	7.8	251.69	251.50	0.2	33,070	0.00%
2018/03/21	2	251.75	0	0.00	252.50	2	32,862	0.01%
2018/03/20	1	252.00	2.1	252.76	253.00	-1.1	33,090	0.00%
2018/03/19	1	251.00	0	0.00	255.00	1	33,013	0.00%
2018/03/16	12	250.38	21	251.50	255.00	-9	32,954	-0.03%
2018/03/15	0	0.00	2	256.50	255.00	-2	32,269	-0.01%
2018/03/14	2	256.75	6.3	255.79	257.00	-4.3	32,291	-0.01%
2018/03/13	1	255.50	15.2	257.01	259.00	-14.2	32,532	-0.04%
2018/03/12	0	0.00	9	253.83	254.00	-9	32,664	-0.03%
2018/03/09	0	0.00	2.4	250.21	250.50	-2.4	32,824	-0.01%
2018/03/08	1	251.00	9	251.06	249.50	-8	32,997	-0.02%
2018/03/07	2.4	246.87	3	247.83	247.00	-0.6	33,036	0.00%
2018/03/06	2	248.50	17	247.65	250.00	-15	33,170	-0.05%
2018/03/05	5.1	241.50	1	242.50	241.50	4.1	34,461	0.01%
2018/03/02	3.1	239.56	0	0.00	240.00	3.1	34,446	0.01%
2018/03/01	3.3	243.65	5	243.10	243.00	-1.7	34,659	0.00%
2018/02/27	2.2	247.23	5	249.40	246.00	-2.8	34,534	-0.01%
2018/02/26	24	246.00	5.1	246.71	246.50	19	34,040	0.06%
2018/02/23	24	243.56	13	244.62	245.00	11	33,597	0.03%
2018/02/22	9.5	240.66	7	242.07	239.50	2.5	33,593	0.01%
2018/02/21	5.1	243.21	3	243.67	242.50	2.1	33,281	0.01%
2018/02/12	13	236.12	5	236.60	236.50	8	32,361	0.02%
2018/02/09	28	230.59	18	231.03	232.50	10	32,079	0.03%
2018/02/08	3.1	239.18	1	238.50	238.50	2.1	31,259	0.01%
2018/02/07	57.3	242.31	5	242.20	240.00	52.3	31,221	0.17%
2018/02/06	61	239.36	46	240.71	239.00	15	30,169	0.05%
2018/02/05	16.1	251.95	1	252.50	253.00	15.1	28,665	0.05%
2018/02/02	4	257.88	1	259.50	259.50	3	28,141	0.01%
2018/02/01	1.1	260.41	7	259.86	259.50	-5.9	28,051	-0.02%
2018/01/31	5	253.90	17	254.79	255.00	-12	27,779	-0.04%
2018/01/30	17	254.53	0	0.00	253.00	17	27,379	0.06%
2018/01/29	9	257.56	6	259.50	258.50	3	27,115	0.01%
2018/01/26	15	256.10	1	255.00	255.00	14	26,890	0.05%
2018/01/25	9.1	260.20	5	260.69	258.00	4.1	26,495	0.02%
2018/01/24	22.6	258.82	15.6	258.32	258.00	6.9	26,090	0.03%
2018/01/23	17.2	263.52	39.9	264.27	266.00	-22.7	25,771	-0.09%
2018/01/22	16.1	259.72	10	260.50	261.50	6.1	25,676	0.02%
2018/01/19	3	253.17	74	252.95	255.50	-71	25,252	-0.28%
2018/01/18	2.1	249.38	30	247.75	248.50	-27.9	24,628	-0.11%
2018/01/17	6	240.08	25.1	241.82	242.00	-19.1	24,080	-0.08%
2018/01/16	2.1	239.76	12.1	239.50	240.50	-10	23,694	-0.04%
2018/01/15	1	239.00	16	239.94	240.00	-15	23,596	-0.06%
2018/01/12	2.1	236.76	15	236.90	237.00	-12.9	23,548	-0.05%
2018/01/11	14	233.29	4.7	233.93	235.00	9.3	23,580	0.04%
2018/01/10	13.1	237.23	2	241.50	236.50	11.1	23,554	0.05%
2018/01/09	4	240.13	0	0.00	242.00	4	23,454	0.02%
2018/01/08	3	241.49	16	241.88	242.00	-13	23,468	-0.06%
2018/01/05	0	0.00	10.1	239.59	240.00	-10.1	23,517	-0.04%
2018/01/04	0	0.00	24.4	238.91	239.50	-24.4	23,848	-0.10%
2018/01/03	4	236.25	20	236.73	237.00	-16	24,422	-0.07%
2018/01/02	0	0.00	8	232.25	232.50	-8	24,194	-0.03%