M31 (6643)-元大券商分點個股進出

台股 » 個股 » M31 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

M31

(6643)

可現股當沖

股價
714
漲跌
▲14
漲幅
+2.00%
成交量
706張
產業
上櫃半導體類股
361人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

M31 (6643)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	27.9	699.82	18.8	698.41	700.00	9.2	1,049	0.87%
2024/11/19	23.3	681.26	33.2	681.45	691.00	-9.9	1,038	-0.95%
2024/11/18	47.1	668.14	59.5	672.68	660.00	-12.4	1,027	-1.21%
2024/11/15	37.1	699.25	36	704.31	695.00	1.1	1,015	0.11%
2024/11/14	32.4	724.90	36.7	723.83	715.00	-4.4	1,011	-0.43%
2024/11/13	49.1	717.02	109.4	720.56	716.00	-60.3	1,004	-6.00%	大賣/
2024/11/12	33.3	730.79	22.1	730.82	728.00	11.2	999	1.12%
2024/11/11	78.5	733.95	67.5	734.46	726.00	11	990	1.11%
2024/11/08	62.2	723.01	54.7	723.12	728.00	7.5	981	0.77%
2024/11/07	192	724.05	241.1	724.25	720.00	-49.1	1,005	-4.88%	大買/大賣/
2024/11/06	68.7	765.86	59.2	763.60	763.00	9.5	1,036	0.92%
2024/11/05	66.2	762.63	125.9	762.76	752.00	-59.7	1,082	-5.51%	大賣/
2024/11/04	115.7	768.68	204.4	772.55	778.00	-88.7	1,103	-8.04%	大買/大賣/
2024/11/01	145	725.70	346.9	726.94	748.00	-201.8	1,071	-18.84%	大買/大賣/鉅額交易
2024/10/30	119.7	778.24	246.1	778.35	758.00	-126.4	1,062	-11.89%	大買/大賣/鉅額交易
2024/10/29	136	786.21	221.8	786.26	776.00	-85.8	1,046	-8.20%	大買/大賣/
2024/10/28	57.1	828.02	52.3	827.53	808.00	4.8	1,046	0.46%
2024/10/25	31	821.26	22.6	822.70	816.00	8.4	1,047	0.80%
2024/10/24	89.2	843.50	29.9	843.53	824.00	59.4	1,070	5.54%
2024/10/23	54.2	857.92	53.7	859.05	852.00	0.5	1,071	0.05%
2024/10/22	52.5	853.20	50.3	855.69	841.00	2.2	1,069	0.20%
2024/10/21	109.7	836.64	113.4	838.73	855.00	-3.7	1,071	-0.34%	大買/大賣/
2024/10/18	48.4	807.78	49.6	811.56	802.00	-1.1	1,060	-0.11%
2024/10/17	35.7	833.86	35.7	834.75	816.00	0.1	1,082	0.01%
2024/10/16	29	834.28	28.3	836.61	826.00	0.7	1,094	0.06%
2024/10/15	17.3	854.27	16.6	857.38	854.00	0.8	1,117	0.07%
2024/10/14	45.3	864.83	38.8	866.56	863.00	6.6	1,124	0.58%
2024/10/11	78.8	897.68	77.6	904.52	876.00	1.2	1,144	0.10%
2024/10/09	69.1	861.28	69.6	865.41	849.00	-0.5	1,143	-0.05%
2024/10/04	0	0.00	2	833.00	834.00	-2	1,238	-0.16%
2024/10/01	0	830.00	21	827.62	832.00	-21	1,285	-1.63%
2024/09/30	10	827.50	0	0.00	823.00	10	1,320	0.76%
2024/09/27	1	805.09	5	807.20	818.00	-4	1,340	-0.30%
2024/09/26	0	776.00	1.4	777.11	775.00	-1.4	1,342	-0.10%
2024/09/25	7	797.71	125.6	779.30	798.00	-118.6	1,341	-8.84%	大賣/鉅額交易
2024/09/24	3	798.01	2.9	798.00	798.00	0.1	1,327	0.01%
2024/09/23	2	886.00	0	0.00	886.00	2	1,326	0.15%
2024/09/20	64.6	997.08	71.4	998.06	984.00	-6.8	1,331	-0.51%
2024/09/19	246.7	993.45	154.1	995.27	1015.00	92.6	1,305	7.10%	大買/大賣/
2024/09/18	93.1	989.22	109.5	993.42	962.00	-16.4	1,272	-1.29%	大賣/
2024/09/16	98.4	980.27	101.8	982.97	980.00	-3.4	1,241	-0.27%	大賣/
2024/09/13	225.4	958.60	189	960.90	989.00	36.4	1,211	3.01%	大買/大賣/
2024/09/12	85.6	889.09	54.6	880.50	913.00	31	1,149	2.70%
2024/09/11	12.4	817.64	11.6	818.58	830.00	0.9	1,160	0.07%
2024/09/10	24.5	806.44	24.9	811.30	805.00	-0.5	1,204	-0.04%
2024/09/09	18.6	818.50	24.2	818.32	822.00	-5.6	1,239	-0.45%
2024/09/06	47.3	851.29	34.1	851.35	834.00	13.1	1,263	1.04%
2024/09/05	26.4	842.89	25.8	844.79	845.00	0.6	1,272	0.05%
2024/09/04	79	835.93	74.8	838.32	825.00	4.2	1,288	0.32%
2024/09/03	15.2	909.71	15.4	917.47	898.00	-0.2	1,284	-0.02%
2024/09/02	21.3	933.02	22.4	941.81	925.00	-1.1	1,299	-0.08%
2024/08/30	12.3	961.48	5.7	960.08	965.00	6.6	1,326	0.50%
2024/08/29	14.6	945.82	41.4	947.62	958.00	-26.8	1,384	-1.94%
2024/08/28	25.4	945.77	80.8	944.39	943.00	-55.4	1,390	-3.98%
2024/08/27	30.8	959.55	35.6	964.16	956.00	-4.8	1,403	-0.34%
2024/08/26	44.9	990.26	79.1	990.25	969.00	-34.2	1,408	-2.43%
2024/08/23	0	1003.25	0	0.00	1010.00	0	1,410	0.00%
2024/08/22	0	1000.00	0	0.00	1000.00	0	1,442	0.00%
2024/08/21	0.1	1000.00	22.1	994.11	991.00	-22.1	1,455	-1.52%
2024/08/20	25	1016.00	1	1000.00	1010.00	24	1,469	1.63%
2024/08/19	29.2	1018.47	1	1020.02	1025.00	28.2	1,473	1.91%
2024/08/16	30.1	1046.45	1.6	1056.08	1050.00	28.5	1,474	1.94%
2024/08/15	22	940.99	1.6	960.87	975.00	20.5	1,472	1.39%
2024/08/14	29	896.48	1	899.96	900.00	28	1,476	1.90%
2024/08/13	0	0.00	0	875.00	870.00	0	1,481	0.00%
2024/08/12	2	863.64	0.1	856.71	860.00	2	1,507	0.13%
2024/08/09	124.9	870.48	125	872.73	885.00	-0.1	1,536	-0.01%	大買/大賣/
2024/08/08	414.7	800.08	539.6	802.86	826.00	-124.9	1,525	-8.19%	大買/大賣/鉅額交易
2024/08/07	169.6	887.82	221	891.94	870.00	-51.4	1,481	-3.47%	大買/大賣/
2024/08/06	109.8	879.45	129.3	890.27	863.00	-19.5	1,452	-1.34%	大買/大賣/
2024/08/05	0	936.00	2	936.00	936.00	-2	1,435	-0.14%
2024/08/02	58.1	1072.85	73.9	1078.94	1040.00	-15.7	1,443	-1.09%
2024/08/01	65.8	1155.67	88.3	1156.76	1155.00	-22.5	1,440	-1.56%
2024/07/31	47.9	1120.97	67.5	1113.60	1115.00	-19.6	1,443	-1.36%
2024/07/30	67.6	1124.93	85.8	1127.35	1145.00	-18.2	1,440	-1.26%
2024/07/29	126.1	1188.64	123.4	1186.64	1125.00	2.8	1,426	0.19%	大買/大賣/
2024/07/26	52.1	1257.42	53.6	1256.57	1245.00	-1.4	1,402	-0.10%
2024/07/23	83.4	1325.27	39.2	1322.90	1300.00	44.3	1,410	3.14%
2024/07/22	45.9	1273.81	54	1276.85	1285.00	-8.1	1,415	-0.57%
2024/07/19	43	1336.95	61.1	1334.99	1315.00	-18	1,412	-1.28%
2024/07/18	116.6	1352.08	95.3	1370.64	1330.00	21.4	1,413	1.51%	大買/
2024/07/17	46.8	1433.06	47.4	1437.95	1465.00	-0.6	1,393	-0.04%
2024/07/16	57.1	1431.10	65.7	1426.81	1405.00	-8.5	1,394	-0.61%
2024/07/15	126.9	1414.76	29.9	1421.57	1400.00	97	1,387	6.99%	大買/
2024/07/12	146.6	1422.61	52.3	1413.92	1425.00	94.3	1,400	6.73%	大買/
2024/07/11	46	1427.63	50.1	1432.36	1395.00	-4	1,400	-0.29%
2024/07/10	104	1409.05	95.4	1409.25	1405.00	8.6	1,413	0.61%	大買/
2024/07/09	318.5	1359.75	288	1316.69	1410.00	30.5	1,391	2.19%	大買/大賣/
2024/07/08	72.2	1286.70	76	1288.53	1285.00	-3.9	1,360	-0.28%
2024/07/05	167.5	1344.65	142.4	1353.95	1305.00	25.1	1,356	1.85%	大買/大賣/
2024/07/04	127.2	1302.19	46	1282.67	1330.00	81.2	1,334	6.08%	大買/
2024/07/03	82.6	1218.05	33.9	1213.18	1210.00	48.7	1,321	3.68%
2024/07/02	0.1	1194.29	1	1175.00	1195.00	-0.9	1,320	-0.07%
2024/07/01	2.1	1182.86	0	1195.00	1180.00	2.1	1,334	0.15%
2024/06/28	2	1120.03	0	0.00	1135.00	2	1,370	0.15%
2024/06/27	0	1125.00	3	1108.33	1100.00	-3	1,394	-0.21%
2024/06/26	0.2	1105.88	15.4	1099.80	1125.00	-15.2	1,411	-1.07%
2024/06/25	1	1100.13	1	1080.00	1085.00	0	1,406	0.00%
2024/06/24	0	1265.00	9.1	1276.37	1245.00	-9.1	1,399	-0.65%
2024/06/21	0.3	1326.57	38	1325.66	1320.00	-37.7	1,391	-2.71%
2024/06/20	1	1339.60	0	0.00	1330.00	1	1,387	0.07%
2024/06/19	6	1294.17	22	1261.82	1320.00	-16	1,382	-1.16%
2024/06/18	83.8	1323.51	79.3	1327.65	1330.00	4.6	1,376	0.33%
2024/06/17	238.8	1292.33	139.4	1291.40	1310.00	99.4	1,341	7.41%	大買/大賣/
2024/06/14	229.1	1213.26	103.3	1196.38	1225.00	125.8	1,289	9.76%	大買/大賣/鉅額交易
2024/06/13	49.6	1131.78	46.4	1131.61	1135.00	3.2	1,246	0.26%
2024/06/12	45.4	1099.17	40.8	1098.47	1110.00	4.6	1,218	0.38%
2024/06/11	45.5	1118.15	264.6	1110.09	1090.00	-219.1	1,236	-17.72%	大賣/鉅額交易
2024/06/07	50.4	1161.26	44.3	1161.00	1165.00	6.1	1,230	0.49%
2024/06/06	95.9	1159.99	76.1	1160.70	1150.00	19.8	1,228	1.61%
2024/06/05	59.5	1142.43	61.2	1140.24	1130.00	-1.7	1,225	-0.14%
2024/06/04	146	1162.94	136	1163.60	1135.00	10	1,214	0.82%	大買/大賣/
2024/06/03	39.2	1128.18	40.7	1127.24	1135.00	-1.5	1,195	-0.12%
2024/05/31	54.5	1120.41	53.2	1131.63	1095.00	1.3	1,215	0.11%
2024/05/30	51.5	1124.92	33.6	1129.72	1140.00	17.9	1,229	1.46%
2024/05/29	63	1124.13	66	1130.27	1110.00	-3	1,241	-0.24%
2024/05/28	69.7	1114.34	76.5	1111.78	1130.00	-6.8	1,242	-0.55%
2024/05/27	30.5	1069.14	39.7	1065.30	1070.00	-9.2	1,216	-0.75%
2024/05/24	45.1	1050.75	41.7	1058.71	1040.00	3.4	1,204	0.28%
2024/05/23	17.8	1028.50	20	1029.34	1040.00	-2.3	1,188	-0.19%
2024/05/22	17.4	1036.29	18.4	1041.81	1030.00	-1	1,186	-0.08%
2024/05/21	9.1	1042.31	7.8	1048.64	1050.00	1.2	1,182	0.10%
2024/05/20	15.7	1059.75	23.9	1057.26	1070.00	-8.2	1,177	-0.70%
2024/05/17	29.1	1053.63	28.3	1051.60	1055.00	0.8	1,170	0.07%
2024/05/16	58	1062.40	60.6	1072.09	1070.00	-2.6	1,166	-0.22%
2024/05/15	113.4	1069.83	110.4	1071.86	1085.00	3	1,143	0.26%	大買/大賣/
2024/05/14	91.6	1009.98	93.1	1010.80	1030.00	-1.5	1,112	-0.13%
2024/05/13	101.4	987.54	96.8	991.03	965.00	4.6	1,114	0.41%	大買/
2024/05/10	65.6	1027.72	62	1030.94	1015.00	3.7	1,118	0.33%
2024/05/09	36.5	1109.66	37.2	1118.39	1095.00	-0.7	1,108	-0.06%
2024/05/08	22.4	1158.75	23	1154.46	1145.00	-0.5	1,126	-0.05%
2024/05/07	37.8	1163.15	31.6	1164.71	1145.00	6.3	1,164	0.54%
2024/05/06	15.8	1160.61	36	1164.44	1200.00	-20.2	1,176	-1.72%
2024/05/03	22.1	1201.55	22.3	1222.31	1180.00	-0.1	1,207	-0.01%
2024/05/02	11.9	1198.04	11.2	1198.48	1205.00	0.7	1,214	0.06%
2024/04/30	8	1205.88	9.3	1212.09	1200.00	-1.2	1,229	-0.10%
2024/04/29	51.3	1247.96	58.8	1248.93	1210.00	-7.5	1,262	-0.59%
2024/04/26	33.3	1184.29	50.2	1188.28	1180.00	-17	1,258	-1.35%
2024/04/25	51.5	1132.41	65.1	1134.70	1120.00	-13.6	1,261	-1.08%
2024/04/24	47.4	1184.13	45.9	1185.89	1190.00	1.5	1,276	0.12%
2024/04/23	42.4	1164.76	59.5	1157.76	1145.00	-17.1	1,310	-1.30%
2024/04/22	77.8	1186.07	89.4	1189.55	1135.00	-11.6	1,345	-0.87%
2024/04/19	88.4	1239.82	81	1255.14	1215.00	7.3	1,343	0.54%
2024/04/18	63.1	1273.88	64.7	1272.61	1295.00	-1.5	1,343	-0.11%
2024/04/17	83.6	1294.14	88.1	1297.54	1325.00	-4.5	1,360	-0.33%
2024/04/16	72.2	1261.29	72.5	1259.07	1310.00	-0.4	1,342	-0.03%
2024/04/15	41	1244.91	60	1246.70	1220.00	-19	1,338	-1.42%
2024/04/12	37.3	1302.48	36	1308.50	1295.00	1.3	1,344	0.10%
2024/04/11	53	1306.20	74.6	1307.93	1295.00	-21.6	1,347	-1.60%
2024/04/10	72.1	1346.28	70.5	1351.69	1320.00	1.6	1,337	0.12%
2024/04/09	108.7	1366.45	89.5	1367.11	1350.00	19.3	1,330	1.45%	大買/
2024/04/08	66.4	1446.99	98.9	1439.33	1400.00	-32.5	1,329	-2.45%
2024/04/03	36.6	1574.87	47.3	1575.64	1555.00	-10.6	1,311	-0.81%
2024/04/02	208.8	1548.70	122.5	1545.23	1595.00	86.4	1,293	6.68%	大買/大賣/
2024/04/01	101	1443.02	119.2	1450.88	1480.00	-18.2	1,252	-1.45%	大買/大賣/
2024/03/29	63.1	1397.22	173.9	1405.17	1410.00	-110.9	1,226	-9.04%	大賣/鉅額交易
2024/03/28	0	0.00	1	1290.01	1285.00	-1	1,209	-0.08%
2024/03/27	0	0.00	2	1355.00	1355.00	-2	1,208	-0.17%
2024/03/26	0	0.00	2	1372.51	1365.00	-2	1,209	-0.17%
2024/03/25	0	0.00	1	1509.80	1395.00	-1	1,209	-0.08%
2024/03/21	0	1470.00	0	0.00	1470.00	0	1,214	0.00%
2024/03/20	0	1415.00	0	0.00	1405.00	0	1,246	0.00%
2024/03/19	20	1390.76	0	0.00	1370.00	20	1,283	1.56%
2024/03/18	0	1360.00	0	1365.00	1375.00	0	1,320	0.00%
2024/03/15	0.1	1408.62	35	1378.81	1320.00	-34.9	1,350	-2.59%
2024/03/14	113	1492.32	118.8	1487.70	1465.00	-5.8	1,406	-0.41%	大買/大賣/
2024/03/13	53.4	1466.26	75.1	1469.10	1445.00	-21.6	1,395	-1.55%
2024/03/12	69.1	1533.49	47.4	1539.04	1490.00	21.6	1,401	1.54%
2024/03/11	69.4	1537.46	112	1542.53	1555.00	-42.6	1,433	-2.97%	大賣/
2024/03/08	78.5	1559.68	78.6	1564.79	1490.00	-0.1	1,436	-0.01%
2024/03/07	150.2	1606.70	202.8	1611.89	1595.00	-52.6	1,431	-3.67%	大買/大賣/
2024/03/06	51.2	1642.29	81.8	1643.32	1625.00	-30.6	1,404	-2.18%
2024/03/05	107.4	1838.10	100.8	1847.17	1805.00	6.6	1,415	0.47%	大買/
2024/03/04	123.2	2027.18	150.1	2037.60	2005.00	-26.9	1,419	-1.90%	大買/大賣/
2024/03/01	72.3	1927.69	45.7	1896.77	1985.00	26.6	1,393	1.91%
2024/02/29	2	1807.46	1	1830.00	1805.00	1	1,369	0.07%
2024/02/27	1	1735.11	1	1754.93	1800.00	0	1,362	0.00%
2024/02/26	10	1755.00	0	0.00	1755.00	10	1,361	0.73%
2024/02/23	0	1755.00	1.4	1728.93	1745.00	-1.4	1,365	-0.10%
2024/02/22	0.3	1681.67	6.1	1648.82	1650.00	-5.8	1,364	-0.42%
2024/02/21	6.2	1644.45	1	1688.72	1605.00	5.2	1,364	0.38%
2024/02/20	0	1690.00	2.1	1685.47	1685.00	-2.1	1,361	-0.15%
2024/02/19	11.1	1685.23	27.8	1669.40	1690.00	-16.7	1,359	-1.23%
2024/02/16	0	1790.00	7.2	1769.79	1770.00	-7.2	1,365	-0.53%
2024/02/15	1.3	1799.00	0.1	1773.89	1820.00	1.2	1,423	0.08%
2024/02/05	87.8	1759.16	100.4	1768.23	1710.00	-12.6	1,447	-0.87%
2024/02/02	55.7	1810.83	59.6	1816.95	1805.00	-3.9	1,470	-0.27%
2024/02/01	49.9	1759.90	48.3	1765.82	1725.00	1.6	1,489	0.11%
2024/01/31	69.4	1781.63	67.6	1786.17	1760.00	1.8	1,515	0.12%
2024/01/30	140.6	1669.07	103.1	1660.32	1750.00	37.4	1,482	2.53%	大買/大賣/
2024/01/29	42.2	1520.63	47.5	1520.95	1610.00	-5.3	1,440	-0.37%
2024/01/26	114.5	1480.36	114.4	1484.16	1535.00	0.1	1,416	0.00%	大買/大賣/
2024/01/25	42.5	1418.21	42.5	1416.17	1425.00	0.1	1,370	0.00%
2024/01/24	44.6	1394.29	58.8	1393.68	1390.00	-14.2	1,349	-1.05%
2024/01/23	91.9	1454.64	90.4	1463.10	1425.00	1.5	1,331	0.11%
2024/01/22	37.2	1404.61	59	1403.27	1400.00	-21.8	1,292	-1.68%
2024/01/19	43.4	1402.62	41.8	1407.94	1375.00	1.6	1,277	0.13%
2024/01/18	70.3	1396.09	60.9	1402.32	1405.00	9.4	1,256	0.75%
2024/01/17	103.5	1402.56	110.6	1404.26	1400.00	-7.1	1,230	-0.58%	大買/大賣/
2024/01/16	111.5	1315.12	94	1319.06	1370.00	17.4	1,180	1.48%	大買/
2024/01/15	26.9	1262.66	27.5	1263.04	1265.00	-0.6	1,137	-0.05%
2024/01/12	83.7	1236.58	62	1243.39	1280.00	21.7	1,146	1.89%
2024/01/11	89.1	1196.68	89.2	1197.54	1230.00	-0.1	1,207	-0.01%
2024/01/10	39.5	1127.24	32.8	1124.97	1145.00	6.8	1,200	0.56%
2024/01/09	80.6	1142.60	66	1147.43	1110.00	14.6	1,253	1.17%
2024/01/08	45.4	1140.93	50.2	1138.87	1140.00	-4.7	1,270	-0.37%
2024/01/05	42	1098.92	30.7	1104.01	1130.00	11.3	1,275	0.88%
2024/01/04	11.8	1074.75	11.1	1075.94	1060.00	0.7	1,298	0.05%
2024/01/03	53.4	1077.93	29.5	1070.12	1090.00	23.9	1,320	1.81%
2024/01/02	40.4	1069.73	31.8	1071.58	1085.00	8.7	1,306	0.66%
2023/12/29	0	1050.00	0	0.00	1060.00	0	1,293	0.00%
2023/12/28	12.1	1051.61	0.1	1030.00	1045.00	12	1,300	0.92%
2023/12/27	15	1032.65	0	0.00	1040.00	15	1,308	1.15%
2023/12/26	10.1	988.00	0	0.00	996.00	10.1	1,316	0.76%
2023/12/25	0	0.00	2	969.52	972.00	-2	1,327	-0.15%
2023/12/22	0	0.00	0.4	991.75	988.00	-0.4	1,336	-0.03%
2023/12/21	0	0.00	1	973.00	982.00	-1	1,349	-0.07%
2023/12/20	12	988.17	2	981.50	987.00	10	1,360	0.73%
2023/12/19	18.2	991.38	4	987.50	980.00	14.2	1,375	1.03%
2023/12/18	0	1005.00	0	986.00	986.00	0	1,391	0.00%
2023/12/15	75.9	1095.09	67.1	1103.54	1060.00	8.8	1,397	0.63%
2023/12/14	79.7	1146.92	78	1155.89	1130.00	1.7	1,373	0.12%
2023/12/13	85.3	1144.19	87	1145.25	1165.00	-1.7	1,344	-0.13%
2023/12/12	62.9	1125.87	85.7	1127.88	1120.00	-22.8	1,335	-1.71%
2023/12/11	192.7	1103.25	183.9	1102.96	1130.00	8.7	1,324	0.66%	大買/大賣/
2023/12/08	49.4	1017.26	50.2	1022.26	1030.00	-0.8	1,287	-0.06%
2023/12/07	55.2	1005.38	105.9	1002.09	987.00	-50.7	1,285	-3.94%	大賣/
2023/12/06	138.5	1035.52	151.4	1034.25	1035.00	-12.9	1,277	-1.01%	大買/大賣/
2023/12/05	40.8	966.99	75.5	960.93	979.00	-34.8	1,254	-2.77%
2023/12/04	20.2	980.07	53.3	987.32	967.00	-33.1	1,251	-2.64%
2023/12/01	35.2	1001.91	35.1	1001.91	994.00	0	1,246	0.00%
2023/11/30	70.8	1032.24	72.2	1036.36	1015.00	-1.5	1,236	-0.12%
2023/11/29	80.1	994.84	56.8	991.15	1015.00	23.3	1,201	1.94%
2023/11/28	4	989.00	3	975.33	1000.00	1	1,170	0.09%
2023/11/27	0	0.00	0	954.40	949.00	0	1,178	0.00%
2023/11/24	7	950.00	0	0.00	951.00	7	1,200	0.58%
2023/11/22	0	965.00	0	0.00	974.00	0	1,243	0.00%
2023/11/21	30	961.07	0	0.00	960.00	30	1,256	2.39%
2023/11/20	19	951.63	0	0.00	946.00	19	1,290	1.47%
2023/11/17	0	0.00	2	945.00	946.00	-2	1,355	-0.15%
2023/11/16	0	0.00	8.1	957.35	960.00	-8.1	1,424	-0.57%
2023/11/15	0.1	966.50	2	976.00	978.00	-1.9	1,449	-0.13%
2023/11/14	122.9	957.75	94.2	955.33	976.00	28.7	1,462	1.96%	大買/
2023/11/13	50	934.98	51.1	939.04	923.00	-1.1	1,442	-0.08%
2023/11/10	105	944.20	145.8	942.19	926.00	-40.7	1,422	-2.86%	大買/大賣/
2023/11/09	114.3	997.03	73.5	995.57	984.00	40.8	1,375	2.97%	大買/
2023/11/08	120	972.38	88.4	978.12	992.00	31.6	1,333	2.37%	大買/
2023/11/07	0	0.00	1	937.00	940.00	-1	1,292	-0.08%
2023/11/06	2	939.00	1	924.37	944.00	1	1,308	0.07%
2023/11/03	33	930.76	0	0.00	916.00	33	1,322	2.50%
2023/11/02	1	913.99	0	0.00	914.00	1	1,335	0.08%
2023/10/31	0	0.00	0	884.00	872.00	0	1,362	0.00%
2023/10/30	1	901.00	0	0.00	905.00	1	1,372	0.07%
2023/10/27	0	895.00	0	0.00	894.00	0	1,384	0.00%
2023/10/26	0.1	896.47	19	887.26	880.00	-19	1,408	-1.35%
2023/10/25	12	930.42	1	940.00	927.00	11	1,411	0.78%
2023/10/24	0	0.00	15	888.67	898.00	-15	1,415	-1.06%
2023/10/23	0	0.00	6.5	890.55	880.00	-6.5	1,430	-0.45%
2023/10/20	64.8	922.27	58	922.54	913.00	6.9	1,440	0.48%
2023/10/19	168.6	939.60	137	938.86	935.00	31.7	1,424	2.22%	大買/大賣/
2023/10/18	63.1	890.18	94.2	886.18	902.00	-31.1	1,354	-2.29%
2023/10/17	184.4	949.62	143.2	946.67	911.00	41.2	1,331	3.10%	大買/大賣/
2023/10/16	114.7	900.36	86	898.07	904.00	28.7	1,287	2.23%	大買/
2023/10/13	37.4	877.49	35.9	877.65	879.00	1.5	1,251	0.12%
2023/10/12	67.8	855.46	82.2	851.28	886.00	-14.4	1,238	-1.16%
2023/10/11	80	831.73	61	838.56	812.00	19	1,208	1.57%
2023/10/06	10	806.10	8.8	811.12	802.00	1.2	1,200	0.10%
2023/10/05	2.1	808.26	2.4	808.84	814.00	-0.2	1,219	-0.02%
2023/10/04	8	787.63	10.9	785.29	795.00	-2.9	1,213	-0.24%
2023/10/03	9	803.22	17.7	807.33	799.00	-8.7	1,206	-0.73%
2023/10/02	30	814.77	25.9	814.23	811.00	4.1	1,198	0.34%
2023/09/28	17	809.47	14.7	811.56	801.00	2.3	1,190	0.19%
2023/09/27	14.1	784.87	14.5	786.03	792.00	-0.5	1,180	-0.04%
2023/09/26	18.7	793.35	24.6	797.71	788.00	-5.8	1,172	-0.50%
2023/09/25	15	821.60	9.6	821.22	807.00	5.4	1,161	0.46%
2023/09/22	14	791.14	13.9	792.43	816.00	0.1	1,151	0.01%
2023/09/21	30	795.08	39.1	801.09	793.00	-9	1,137	-0.80%
2023/09/20	13	827.92	17.8	831.29	823.00	-4.8	1,123	-0.43%
2023/09/19	9	846.44	10.3	862.10	840.00	-1.3	1,156	-0.11%
2023/09/18	2	860.50	2	861.50	866.00	0	1,167	0.00%
2023/09/15	28.4	884.49	27	887.59	869.00	1.4	1,196	0.12%
2023/09/14	34	885.00	30.4	886.23	872.00	3.6	1,203	0.30%
2023/09/13	33	875.67	22.5	872.27	884.00	10.5	1,227	0.86%
2023/09/12	48	864.56	42.6	864.35	862.00	5.4	1,225	0.44%
2023/09/11	34	842.92	79	845.18	835.00	-45	1,252	-3.59%
2023/09/08	131	869.89	54.6	874.80	866.00	76.4	1,268	6.02%	大買/
2023/09/07	46.1	911.58	42.3	918.24	904.00	3.8	1,254	0.30%
2023/09/06	39.2	936.69	10	931.72	944.00	29.2	1,238	2.36%
2023/09/05	8	909.63	7.5	907.92	911.00	0.5	1,229	0.04%
2023/09/04	9	912.78	10	900.52	915.00	-1	1,228	-0.08%
2023/09/01	7	921.30	11.3	923.98	909.00	-4.2	1,220	-0.35%
2023/08/31	14	938.14	21.2	939.65	928.00	-7.2	1,211	-0.60%
2023/08/30	15.8	942.53	24.2	940.46	942.00	-8.3	1,197	-0.69%
2023/08/29	38.4	906.60	35	900.55	921.00	3.4	1,181	0.28%
2023/08/28	11.1	885.68	11.5	887.69	878.00	-0.4	1,159	-0.03%
2023/08/25	115	890.00	34.8	896.74	888.00	80.2	1,152	6.96%	大買/
2023/08/24	70	944.34	80.8	952.38	912.00	-10.8	1,201	-0.90%
2023/08/23	169	953.33	116.6	951.25	941.00	52.4	1,241	4.23%	大買/大賣/
2023/08/22	347.3	956.43	389.2	956.73	965.00	-41.9	1,271	-3.30%	大買/大賣/
2023/08/21	54	872.69	59.7	871.81	878.00	-5.7	1,284	-0.45%
2023/08/18	41	857.96	42.9	867.03	845.00	-1.8	1,370	-0.13%
2023/08/17	80.3	882.95	117	882.15	879.00	-36.7	1,431	-2.56%	大賣/
2023/08/16	13	851.06	17.6	858.44	838.00	-4.5	1,420	-0.32%
2023/08/15	18	867.17	12.5	859.84	871.00	5.5	1,463	0.37%
2023/08/14	15	827.67	19.1	828.31	836.00	-4.1	1,469	-0.28%
2023/08/11	13	855.69	10.4	860.08	842.00	2.6	1,475	0.17%
2023/08/10	47.4	869.53	62.8	874.14	858.00	-15.4	1,488	-1.03%
2023/08/09	47.1	908.15	30.9	907.07	910.00	16.2	1,477	1.10%
2023/08/08	34	885.97	31.3	886.54	878.00	2.7	1,474	0.18%
2023/08/07	46.1	882.88	38.2	882.56	882.00	7.8	1,476	0.53%
2023/08/04	32	826.56	47.3	828.15	827.00	-15.3	1,470	-1.04%
2023/08/02	26.1	838.60	34.8	841.45	821.00	-8.8	1,471	-0.60%
2023/08/01	25	864.08	57	867.12	869.00	-32	1,486	-2.15%
2023/07/31	59.7	886.70	134.7	888.09	884.00	-75	1,522	-4.93%	大賣/
2023/07/28	14	917.93	14.3	919.28	920.00	-0.3	1,523	-0.02%
2023/07/27	16	933.87	18.6	935.83	934.00	-2.6	1,531	-0.17%
2023/07/26	39	959.67	39.4	964.14	934.00	-0.4	1,544	-0.02%
2023/07/25	17.7	989.06	17.4	991.11	963.00	0.3	1,542	0.02%
2023/07/24	30.4	1019.32	30.7	1020.05	999.00	-0.3	1,547	-0.02%
2023/07/21	31.1	965.07	27.9	954.40	997.00	3.1	1,554	0.20%
2023/07/20	33.3	972.21	32.2	969.74	970.00	1.1	1,572	0.07%
2023/07/19	38.9	1011.27	31.3	1011.42	984.00	7.6	1,573	0.48%
2023/07/18	16.6	988.41	22.8	995.04	973.00	-6.2	1,573	-0.39%
2023/07/17	24.4	990.42	28.9	990.47	975.00	-4.5	1,586	-0.29%
2023/07/14	11.3	1025.30	11	1027.95	1010.00	0.3	1,588	0.02%
2023/07/13	21	1034.77	100.5	1034.83	1000.00	-79.5	1,597	-4.98%
2023/07/12	31.1	1049.03	18.9	1046.00	1075.00	12.1	1,588	0.76%
2023/07/11	0	978.00	0	0.00	978.00	0	1,595	0.00%
2023/07/10	0	0.00	1	950.00	950.00	-1	1,629	-0.06%
2023/07/07	0	0.00	0	949.00	945.00	0	1,686	0.00%
2023/07/06	0	949.00	1	961.00	961.00	-1	1,718	-0.06%
2023/07/05	0	0.00	0	976.00	968.00	0	1,772	0.00%
2023/07/04	0	999.00	0	0.00	999.00	0	1,814	0.00%
2023/07/03	0	990.00	0	0.00	989.00	0	1,883	0.00%
2023/06/30	1	955.03	0	0.00	969.00	1	1,976	0.05%
2023/06/29	0	960.00	1	968.00	968.00	-1	2,022	-0.05%
2023/06/28	4	963.00	0	911.00	963.00	4	2,060	0.19%
2023/06/27	33.6	960.12	36	962.39	944.00	-2.5	2,086	-0.12%
2023/06/26	94	946.25	25.1	947.31	930.00	68.9	2,063	3.34%
2023/06/21	48.4	971.53	53.9	974.36	957.00	-5.5	2,077	-0.27%
2023/06/20	69.7	982.88	69.9	984.23	985.00	-0.2	2,062	-0.01%
2023/06/19	118.1	967.26	100	968.28	968.00	18	2,049	0.88%	大買/
2023/06/16	15.7	924.92	26.3	928.19	929.00	-10.6	2,033	-0.52%
2023/06/15	80.8	929.71	89.5	927.80	920.00	-8.7	2,047	-0.42%
2023/06/14	38.5	894.87	40	900.82	896.00	-1.5	2,123	-0.07%
2023/06/13	6	935.83	1	913.00	939.00	5	2,184	0.23%
2023/06/12	0	872.00	11	867.82	870.00	-11	2,247	-0.49%
2023/06/09	3	855.67	0	0.00	853.00	3	2,275	0.13%
2023/06/08	0	0.00	0	826.00	823.00	0	2,313	0.00%
2023/06/02	1	866.00	1.1	874.12	859.00	-0.1	2,533	0.00%
2023/06/01	1	864.01	2	863.00	882.00	-1	2,561	-0.04%
2023/05/31	6.1	836.53	17.7	857.35	853.00	-11.6	2,599	-0.45%
2023/05/30	89.4	859.96	79.7	857.04	868.00	9.7	2,650	0.37%
2023/05/29	157	849.32	157.7	849.69	851.00	-0.7	2,626	-0.02%	大買/大賣/
2023/05/26	143.4	779.36	137.9	779.47	814.00	5.5	2,648	0.21%	大買/大賣/
2023/05/25	154.7	753.59	154.3	756.49	740.00	0.5	2,639	0.02%	大買/大賣/
2023/05/24	151.5	703.49	156.3	702.97	722.00	-4.7	2,623	-0.18%	大買/大賣/
2023/05/23	159.3	674.83	103.3	674.80	678.00	56	2,557	2.19%	大買/大賣/
2023/05/22	20	642.20	29.1	643.82	637.00	-9.1	2,552	-0.36%
2023/05/19	91.4	635.42	49.1	634.49	640.00	42.2	2,563	1.65%
2023/05/18	9	609.33	10.4	612.59	604.00	-1.4	2,571	-0.06%
2023/05/17	5	604.60	7.4	606.47	610.00	-2.4	2,616	-0.09%
2023/05/16	17	610.65	14.9	615.61	600.00	2.1	2,707	0.08%
2023/05/15	8	613.50	6	612.00	607.00	2	2,799	0.07%
2023/05/12	5	614.41	6	612.33	623.00	-1	2,913	-0.03%
2023/05/11	10	621.70	12	620.41	609.00	-2	3,000	-0.07%
2023/05/10	6	617.50	7	617.86	624.00	-1	3,073	-0.03%
2023/05/09	8	620.63	5	625.00	618.00	3	3,079	0.10%
2023/05/08	25.2	632.64	26.2	635.09	625.00	-1	3,094	-0.03%
2023/05/05	48.1	620.85	45	621.87	630.00	3.1	3,171	0.10%
2023/05/04	14	596.64	15.6	593.42	606.00	-1.6	3,162	-0.05%
2023/05/03	10.1	573.32	8.5	571.09	582.00	1.5	3,166	0.05%
2023/05/02	14.6	578.10	8.3	578.83	578.00	6.3	3,175	0.20%
2023/04/28	21	558.28	18.2	559.15	558.00	2.8	3,194	0.09%
2023/04/27	11	546.36	31.1	549.65	547.00	-20.1	3,217	-0.62%
2023/04/26	25	549.36	31.4	550.07	544.00	-6.4	3,237	-0.20%
2023/04/25	37	560.81	45.6	569.09	555.00	-8.6	3,266	-0.26%
2023/04/24	7	585.71	27	588.78	595.00	-20	3,274	-0.61%
2023/04/21	20	590.15	19.9	597.42	588.00	0.1	3,315	0.00%
2023/04/20	19	615.89	22.2	616.74	610.00	-3.2	3,406	-0.09%
2023/04/19	6	629.01	6	630.17	630.00	0	3,477	0.00%
2023/04/18	11	628.73	15.3	637.29	627.00	-4.3	3,505	-0.12%
2023/04/17	20.1	644.30	6	641.17	644.00	14.1	3,544	0.40%
2023/04/14	21	642.90	21	641.67	639.00	0	3,577	0.00%
2023/04/13	34	630.65	32.9	628.41	631.00	1.1	3,592	0.03%
2023/04/12	59	644.12	51	648.31	642.00	8	3,632	0.22%
2023/04/11	32	649.72	41	649.71	651.00	-9	3,622	-0.25%
2023/04/10	43.3	645.72	44	646.32	649.00	-0.7	3,661	-0.02%
2023/04/07	45.1	623.52	44.6	624.09	626.00	0.5	3,658	0.01%
2023/04/06	60.1	637.97	67.9	641.91	626.00	-7.9	3,664	-0.21%
2023/03/31	67.3	643.98	81	647.32	666.00	-13.7	3,646	-0.38%
2023/03/30	26	620.66	26.7	619.87	630.00	-0.7	3,621	-0.02%
2023/03/29	30	599.17	34.9	595.56	601.00	-4.9	3,638	-0.14%
2023/03/28	21	610.10	30.5	610.94	613.00	-9.5	3,712	-0.26%
2023/03/27	9	623.11	12	621.25	626.00	-3	3,749	-0.08%
2023/03/24	10.1	632.70	6	632.87	624.00	4.1	3,800	0.11%
2023/03/23	3	636.67	2	630.00	631.00	1	3,892	0.03%
2023/03/22	2	638.00	0	0.00	637.00	2	3,961	0.05%
2023/03/21	3.1	632.42	4	645.00	628.00	-0.9	3,997	-0.02%
2023/03/20	10.5	633.79	5	637.56	628.00	5.4	4,017	0.14%
2023/03/17	256.1	632.39	169.9	633.92	622.00	86.2	4,026	2.14%	大買/大賣/
2023/03/16	89	619.55	88.4	622.53	617.00	0.6	3,934	0.02%
2023/03/15	69.4	629.70	59.4	633.48	619.00	10	3,901	0.26%
2023/03/14	53.3	606.76	41	605.85	602.00	12.3	3,890	0.32%
2023/03/13	36.2	601.63	39	595.09	609.00	-2.8	3,922	-0.07%
2023/03/10	50	611.72	49.9	613.13	608.00	0.1	3,932	0.00%
2023/03/09	63.5	631.90	49.1	630.93	633.00	14.5	3,914	0.37%
2023/03/08	49.8	617.14	47.4	613.19	612.00	2.4	3,851	0.06%
2023/03/07	39	601.05	11	600.36	604.00	28	3,851	0.73%
2023/03/06	18.4	597.17	19	591.63	599.00	-0.6	3,880	-0.01%
2023/03/03	40	583.08	36.2	584.79	585.00	3.8	3,956	0.10%
2023/03/02	59.1	591.43	56.9	595.86	588.00	2.2	4,008	0.05%
2023/03/01	22.1	602.85	22	603.05	601.00	0.1	4,006	0.00%
2023/02/24	141.6	601.56	161	601.09	600.00	-19.4	4,058	-0.48%	大買/大賣/
2023/02/23	120.3	571.95	150.3	573.22	578.00	-30	4,051	-0.74%	大買/大賣/
2023/02/22	146	555.03	249.1	555.98	542.00	-103.1	4,071	-2.53%	大買/大賣/鉅額交易
2023/02/21	49	599.08	31	597.35	600.00	18	4,043	0.44%
2023/02/20	135	602.43	135.7	606.31	588.00	-0.7	4,037	-0.02%	大買/大賣/
2023/02/17	48	588.75	48.3	583.21	596.00	-0.3	4,000	-0.01%
2023/02/16	65	586.41	43.2	584.41	591.00	21.8	4,021	0.54%
2023/02/15	70	576.67	69.1	578.57	569.00	0.9	4,038	0.02%
2023/02/14	149	595.98	240.4	598.49	575.00	-91.4	3,999	-2.29%	大買/大賣/
2023/02/13	146.6	618.07	166.3	620.06	597.00	-19.8	3,938	-0.50%	大買/大賣/
2023/02/10	260	608.68	256.8	609.85	595.00	3.2	3,893	0.08%	大買/大賣/
2023/02/09	137.6	609.38	92.3	592.43	623.00	45.3	3,814	1.19%	大買/
2023/02/08	59.6	566.31	30.2	563.79	567.00	29.4	3,754	0.78%
2023/02/07	5.6	528.44	4.1	532.49	535.00	1.5	3,681	0.04%
2023/02/06	44	525.14	27.4	524.40	526.00	16.6	3,678	0.45%
2023/02/03	81.6	556.43	53.1	557.88	542.00	28.5	3,674	0.78%
2023/02/02	11.3	543.19	6	542.33	540.00	5.3	3,603	0.15%
2023/02/01	8.7	534.83	9.4	533.40	536.00	-0.7	3,616	-0.02%
2023/01/31	5.1	526.21	7	526.43	531.00	-1.9	3,623	-0.05%
2023/01/30	63.5	527.19	23.9	528.74	524.00	39.6	3,625	1.09%
2023/01/17	13.8	516.72	8	516.50	518.00	5.8	3,602	0.16%
2023/01/16	8.3	511.24	11	507.65	515.00	-2.7	3,592	-0.08%
2023/01/13	18.7	507.66	18.6	511.28	497.00	0.2	3,587	0.00%
2023/01/12	19.1	508.43	20.8	510.36	505.00	-1.6	3,558	-0.05%
2023/01/11	36.1	504.81	33	505.24	510.00	3	3,547	0.09%
2023/01/10	91	510.88	51.6	511.81	509.00	39.4	3,534	1.11%
2023/01/09	96.2	497.14	31.8	496.53	494.50	64.4	3,455	1.86%
2023/01/06	38	469.93	38.2	472.03	468.50	-0.2	3,396	-0.01%
2023/01/05	26	478.33	23.2	487.79	471.50	2.8	3,409	0.08%
2023/01/04	33	488.11	22.7	485.81	489.00	10.3	3,395	0.30%
2023/01/03	55	472.29	20.3	465.56	480.00	34.7	3,364	1.03%
2022/12/30	38	462.59	42.3	471.45	457.00	-4.3	3,350	-0.13%
2022/12/29	9	473.39	7.5	474.00	475.00	1.5	3,312	0.05%
2022/12/28	32	477.61	34.1	476.77	481.00	-2	3,311	-0.06%
2022/12/27	19.1	494.40	20.8	498.26	494.50	-1.7	3,273	-0.05%
2022/12/26	14	491.07	9	491.36	495.00	5	3,262	0.15%
2022/12/23	29.1	502.24	14.3	501.88	504.00	14.8	3,262	0.45%
2022/12/22	27	508.74	31.8	523.12	504.00	-4.8	3,268	-0.15%
2022/12/21	36.6	531.67	22.1	532.37	525.00	14.6	3,236	0.45%
2022/12/20	32	531.56	40.5	553.83	526.00	-8.5	3,203	-0.26%
2022/12/19	19	554.11	18.9	551.98	559.00	0.1	3,131	0.00%
2022/12/16	37.1	565.16	34.4	557.18	561.00	2.6	3,160	0.08%
2022/12/15	87.4	570.14	82.3	565.87	573.00	5.1	3,122	0.16%
2022/12/14	47.5	545.32	23.3	539.29	561.00	24.2	3,032	0.80%
2022/12/13	6.2	512.37	8	515.00	510.00	-1.8	2,968	-0.06%
2022/12/12	26.7	500.80	26.1	502.21	499.50	0.6	2,924	0.02%
2022/12/09	8.3	500.52	10.6	502.12	506.00	-2.3	2,893	-0.08%
2022/12/08	11	491.91	54.4	490.65	490.50	-43.4	2,874	-1.51%
2022/12/07	42	491.25	45.3	503.94	488.00	-3.3	2,864	-0.12%
2022/12/06	18.6	521.11	19	519.11	526.00	-0.4	2,835	-0.02%
2022/12/05	28.6	517.47	70.8	521.94	511.00	-42.1	2,832	-1.49%
2022/12/02	8.6	515.63	4.5	515.51	518.00	4.1	2,838	0.15%
2022/12/01	18.3	501.61	23.5	512.04	500.00	-5.2	2,853	-0.18%
2022/11/30	2.1	507.15	0.1	507.11	508.00	2	2,838	0.07%
2022/11/29	3.2	506.14	8.3	504.34	505.00	-5.1	2,860	-0.18%
2022/11/28	13.6	514.24	23.5	523.36	506.00	-9.9	2,871	-0.35%
2022/11/25	67.5	532.89	183	541.09	519.00	-115.4	2,865	-4.03%	大賣/鉅額交易
2022/11/24	172.6	517.28	24	494.53	520.00	148.6	2,791	5.32%	大買/鉅額交易
2022/11/23	19.8	485.31	58.8	488.86	473.50	-39	2,700	-1.44%
2022/11/22	22.3	484.35	33	481.50	483.50	-10.7	2,646	-0.40%
2022/11/21	33	480.79	59.2	481.46	482.00	-26.2	2,555	-1.02%
2022/11/18	69.3	454.59	28.7	444.88	460.00	40.6	2,469	1.64%
2022/11/17	34.2	424.46	22	422.52	421.50	12.2	2,360	0.52%
2022/11/16	19	419.66	14.4	418.51	421.00	4.6	2,323	0.20%
2022/11/15	18.1	418.71	14.1	421.49	417.00	4	2,287	0.17%
2022/11/14	36.8	421.11	28.9	421.46	419.50	7.9	2,249	0.35%
2022/11/11	45.3	416.23	40.8	416.69	425.50	4.5	2,193	0.20%
2022/11/10	3.7	386.03	6.1	387.43	387.00	-2.4	2,117	-0.11%
2022/11/09	16.2	386.07	17	386.18	386.50	-0.8	2,114	-0.04%
2022/11/08	65.7	387.13	88	388.86	382.00	-22.4	2,111	-1.06%
2022/11/07	78.7	375.88	35.7	370.33	378.00	42.9	2,070	2.07%
2022/11/04	22.6	346.53	14.2	345.99	344.00	8.4	2,049	0.41%
2022/11/03	0	0.00	1	336.00	336.00	-1	2,009	-0.05%
2022/11/02	11	328.55	6	324.76	331.00	5	1,996	0.25%
2022/11/01	6	331.17	3	328.33	329.50	3	1,981	0.15%
2022/10/31	13.2	326.06	9	328.72	324.50	4.2	1,962	0.21%
2022/10/28	17	318.15	11	326.59	316.50	6	1,928	0.31%
2022/10/27	9	321.22	3	312.17	320.50	6	1,879	0.32%
2022/10/26	7.3	307.30	12.1	302.45	309.00	-4.8	1,842	-0.26%
2022/10/25	1	307.00	2	302.50	305.50	-1	1,817	-0.05%
2022/10/24	6.9	306.38	5.6	307.59	305.00	1.3	1,798	0.07%
2022/10/21	14	295.71	13.9	296.51	291.50	0.1	1,773	0.01%
2022/10/20	4	314.50	22	310.86	314.50	-18	1,738	-1.04%
2022/10/19	61	313.77	4	316.00	316.00	57	1,713	3.33%
2022/10/18	21	313.10	18.2	315.62	311.00	2.8	1,682	0.17%
2022/10/17	2	298.77	38.3	309.08	322.50	-36.3	1,641	-2.21%
2022/10/14	2	317.75	2.6	318.88	311.00	-0.6	1,609	-0.04%
2022/10/13	6.4	316.36	3.4	310.24	305.00	3.1	1,579	0.19%
2022/10/12	11	322.27	31	319.77	312.50	-20	1,531	-1.30%
2022/10/11	6	348.83	5.4	354.91	346.50	0.6	1,486	0.04%
2022/10/07	7.1	386.90	5	384.00	384.50	2.1	1,469	0.14%
2022/10/06	2.3	390.60	2	391.75	393.50	0.3	1,438	0.02%
2022/10/05	8.1	385.77	9.3	385.81	379.50	-1.2	1,404	-0.08%
2022/10/04	23.8	371.72	11	368.23	374.00	12.8	1,359	0.94%
2022/10/03	9.6	363.76	9	363.66	360.50	0.5	1,327	0.04%
2022/09/30	59.1	344.33	27.6	346.62	361.50	31.5	1,294	2.43%
2022/09/29	14.1	353.32	11.7	351.77	341.00	2.4	1,249	0.19%
2022/09/28	6.2	348.24	3.8	350.69	343.00	2.4	1,192	0.20%
2022/09/27	5	374.27	24.1	380.23	381.00	-19	1,156	-1.65%
2022/09/26	53.3	380.76	81.5	388.40	377.00	-28.2	1,124	-2.51%
2022/09/23	34.2	391.50	22.8	394.00	396.50	11.4	1,087	1.05%
2022/09/22	36.2	390.70	34	387.06	392.00	2.2	992	0.22%
2022/09/21	37.6	386.68	31	384.98	384.00	6.6	959	0.69%
2022/09/20	36.2	380.78	8	382.56	384.00	28.2	925	3.04%
2022/09/19	0	0.00	0	375.00	366.00	0	901	0.00%
2022/09/16	7.3	373.54	6	374.58	371.00	1.3	888	0.15%
2022/09/15	9	380.46	25.4	386.26	377.00	-16.3	874	-1.87%
2022/09/14	34.3	380.27	9.1	377.75	384.00	25.3	851	2.97%
2022/09/13	10.2	388.48	10	384.91	380.00	0.1	824	0.02%
2022/09/12	5.9	393.44	31.1	396.14	383.00	-25.2	791	-3.18%
2022/09/08	54.7	383.19	37.1	377.54	385.50	17.6	733	2.40%
2022/09/07	22.9	378.60	9	369.95	371.00	13.9	662	2.10%
2022/09/06	24.2	364.66	15	368.87	360.00	9.2	593	1.55%
2022/09/05	218.8	372.13	17.8	371.34	368.50	201	567	35.42%	大買/鉅額交易
2022/09/02	52.8	382.49	8	375.75	381.00	44.8	519	8.63%
2022/09/01	178.1	357.73	12.7	356.06	352.00	165.4	454	36.40%	大買/鉅額交易
2022/08/31	35.3	356.50	5	360.00	364.00	30.3	401	7.53%
2022/08/30	1	332.00	6	335.67	331.00	-5	369	-1.35%
2022/08/29	5	320.30	0	0.00	324.00	5	369	1.35%
2022/08/26	0	0.00	4	345.00	331.00	-4	366	-1.09%
2022/08/25	3	333.50	1	341.00	339.50	2	361	0.55%
2022/08/24	0	0.00	1	329.00	325.00	-1	359	-0.28%
2022/08/22	3	329.00	0	0.00	329.00	3	356	0.84%
2022/08/18	14	337.25	1	346.50	346.50	13	347	3.74%
2022/08/17	0	0.00	17	340.71	340.00	-17	343	-4.94%
2022/08/16	0.1	342.00	25	339.06	331.00	-24.9	338	-7.36%
2022/08/15	22.5	336.13	102	329.31	343.00	-79.6	324	-24.54%	大賣/
2022/08/12	87.4	314.54	5	303.40	317.50	82.4	285	28.87%
2022/08/11	15	287.33	0	0.00	289.00	15	262	5.71%
2022/08/10	7	276.93	2.1	268.44	271.50	4.9	239	2.04%
2022/08/09	5	265.20	0.1	274.00	270.00	4.9	234	2.11%
2022/08/08	0	0.00	0	252.50	258.00	0	227	0.00%
2022/08/05	6	249.50	3.3	249.33	253.00	2.7	224	1.21%
2022/08/04	1	240.50	1.3	243.55	246.50	-0.3	218	-0.13%
2022/08/03	2	248.75	2	251.34	247.00	0	215	0.01%
2022/08/02	1	247.50	1.1	248.58	248.50	-0.1	212	-0.02%
2022/08/01	0	0.00	0.4	257.24	255.00	-0.4	210	-0.20%
2022/07/29	1	259.00	0.4	264.05	261.00	0.6	208	0.30%
2022/07/28	2	256.50	2	262.11	251.00	0	207	-0.02%
2022/07/27	0	0.00	0.2	258.00	263.00	-0.2	203	-0.07%
2022/07/26	1	263.50	0.6	263.94	263.00	0.4	201	0.19%
2022/07/22	1	268.50	0.9	269.89	266.00	0.1	199	0.06%
2022/07/21	0	272.00	0.1	274.49	271.50	0	199	-0.02%
2022/07/20	1	278.00	0	277.50	274.50	1	197	0.51%
2022/07/19	4	260.13	9	262.45	264.50	-5	198	-2.52%
2022/07/18	6	269.50	0	268.00	262.00	6	193	3.10%
2022/07/13	0	0.00	0	243.00	242.00	0	183	0.00%
2022/07/12	1	233.00	1.5	235.78	231.00	-0.5	182	-0.30%
2022/07/11	0	0.00	0.1	244.92	242.00	-0.1	181	-0.07%
2022/07/08	3	252.50	2.3	250.63	251.00	0.7	178	0.38%
2022/07/07	1.1	230.24	1.2	241.69	243.50	-0.2	172	-0.11%
2022/07/06	1.1	226.50	1.7	226.78	221.50	-0.6	169	-0.37%
2022/07/05	2	223.75	1.1	219.98	225.50	0.9	169	0.53%
2022/07/04	1	220.48	1	223.09	218.50	0	167	-0.02%
2022/07/01	3	221.67	3.7	225.19	216.00	-0.7	165	-0.43%
2022/06/29	1	246.50	1	247.00	249.00	0	160	0.00%
2022/06/27	1	247.50	1	250.50	253.00	0	160	0.00%
2022/06/24	2	239.25	2	240.75	243.00	0	159	0.00%
2022/06/23	2	237.75	2	235.50	236.00	0	157	0.01%
2022/06/22	1	237.00	1	236.50	237.00	0	155	0.00%
2022/06/20	0	259.00	0	0.00	247.00	0	153	0.01%
2022/06/14	0	0.00	0.5	286.00	284.00	-0.5	148	-0.32%
2022/06/13	0	0.00	0.5	293.55	289.00	-0.5	148	-0.36%
2022/06/10	1	303.50	0	0.00	305.00	1	149	0.67%
2022/06/09	1	303.00	1	305.00	304.00	0	149	0.00%
2022/06/08	1	310.00	1	309.50	300.50	0	153	0.00%
2022/06/07	1	306.50	1	309.00	305.50	0	151	0.00%
2022/06/06	1	309.00	1	305.00	309.00	0	146	0.00%
2022/06/01	1	310.00	1	307.50	305.00	0	147	0.00%
2022/05/31	1	304.00	1	307.00	306.00	0	144	0.00%
2022/05/27	0	0.00	3	298.00	295.50	-3	144	-2.08%
2022/05/26	4	298.00	4	296.63	292.50	0	145	0.00%
2022/05/25	1	303.00	1	300.00	303.00	0	145	0.00%
2022/05/24	2	286.75	4	293.25	285.00	-2	144	-1.38%
2022/05/23	4	311.88	3	306.00	299.50	1	143	0.70%
2022/05/20	1	307.00	1	306.50	307.00	0	139	0.00%
2022/05/19	2	301.25	0	0.00	297.00	2	133	1.49%
2022/05/18	3	289.83	3	291.67	288.50	0	127	0.00%
2022/05/16	2	280.00	2	285.50	280.00	0	127	0.00%
2022/05/10	0	0.00	2	250.50	269.00	-2	149	-1.34%
2022/05/09	2	264.00	5	264.00	261.00	-3	153	-1.96%
2022/05/06	1	279.50	0	0.00	280.50	1	156	0.64%
2022/04/29	0	0.00	1	270.50	271.00	-1	159	-0.63%
2022/04/28	0	0.00	1	263.00	268.00	-1	161	-0.62%
2022/04/26	5	266.50	5	265.20	266.00	0	159	0.00%
2022/04/25	4	268.63	1	272.00	266.50	3	162	1.85%
2022/04/22	3	295.83	2	302.50	295.00	1	157	0.63%
2022/04/18	1	304.00	1	304.00	302.00	0	171	0.00%
2022/04/15	1	305.00	0	0.00	305.00	1	172	0.58%
2022/04/14	0	0.00	4	307.63	309.50	-4	178	-2.24%
2022/04/13	23	309.93	2	309.50	309.00	21	180	11.62%
2022/04/12	0	311.00	4.2	309.16	307.00	-4.2	180	-2.34%
2022/04/11	6	317.17	3.3	316.96	312.00	2.7	183	1.44%
2022/04/08	0	0.00	4	327.88	329.00	-4	192	-2.08%
2022/04/07	0	0.00	0.4	335.97	329.00	-0.4	196	-0.21%
2022/03/30	1	347.99	1	345.50	346.50	0	208	0.00%
2022/03/29	1	345.00	0	0.00	342.00	1	209	0.48%
2022/03/28	3	331.67	1	332.50	335.00	2	211	0.95%
2022/03/23	1	339.50	0	0.00	337.50	1	223	0.45%
2022/03/21	1	328.50	0	0.00	328.00	1	232	0.43%
2022/03/18	7	327.79	2	326.50	329.00	5	237	2.10%
2022/03/17	0	0.00	1	331.00	331.00	-1	239	-0.42%
2022/03/16	2	317.00	2	318.00	319.00	0	240	0.00%
2022/03/15	2	314.01	2	316.25	313.50	0	242	0.00%
2022/03/14	2	323.50	2	320.50	323.50	0	246	0.00%
2022/03/11	2	325.00	1.7	331.50	325.00	0.3	254	0.14%
2022/03/10	0	0.00	0.2	340.00	337.50	-0.2	261	-0.08%
2022/03/09	0	0.00	0	338.50	331.00	0	264	-0.02%
2022/03/08	1	333.50	2.7	335.02	328.50	-1.7	270	-0.64%
2022/03/07	2	336.50	5	339.88	336.00	-3	273	-1.10%
2022/03/04	2	350.50	2	352.50	350.50	0	280	0.00%
2022/03/03	7	359.00	7	362.43	359.00	0	293	-0.01%
2022/03/02	5	359.50	4	357.38	360.00	1	306	0.33%
2022/03/01	4	363.38	0	0.00	361.00	4	338	1.18%
2022/02/25	3	349.00	3.5	348.35	351.50	-0.5	358	-0.14%
2022/02/24	2	342.50	3.8	347.34	342.00	-1.8	381	-0.48%
2022/02/22	2	350.26	9	352.92	350.00	-7	486	-1.43%
2022/02/21	0	0.00	2	359.25	363.00	-2	559	-0.36%
2022/02/18	0	0.00	1	355.50	358.00	-1	574	-0.17%
2022/02/17	7	362.00	7	362.21	361.00	0	592	0.00%
2022/02/16	8	365.00	9	363.33	365.00	-1	618	-0.16%
2022/02/15	8	358.00	8	360.25	358.00	0	662	0.00%
2022/02/14	22	367.27	14.2	363.35	361.00	7.8	682	1.14%
2022/02/11	2	376.50	3.1	377.57	376.50	-1.1	684	-0.15%
2022/02/10	2	380.50	4.2	378.41	376.00	-2.2	688	-0.31%
2022/02/09	3	359.00	10.8	357.41	360.00	-7.8	682	-1.15%
2022/02/08	16	353.13	13	351.19	358.00	3	705	0.43%
2022/02/07	0	0.00	2	341.00	339.00	-2	705	-0.28%
2022/01/26	4.1	346.86	3	346.39	345.00	1.1	718	0.15%
2022/01/25	4	345.50	4.2	349.25	344.00	-0.2	733	-0.02%
2022/01/24	6	347.08	8.4	346.82	356.00	-2.3	751	-0.31%
2022/01/21	9	358.23	9.2	358.82	357.00	-0.2	771	-0.03%
2022/01/20	8	363.31	9	360.55	363.50	-1	819	-0.13%
2022/01/19	7	366.93	6.5	366.74	367.00	0.5	837	0.06%
2022/01/18	4	376.75	2.2	378.10	374.00	1.8	851	0.22%
2022/01/17	3	368.67	4.3	370.15	368.00	-1.3	871	-0.15%
2022/01/14	13	355.93	15.6	357.06	360.00	-2.6	899	-0.29%
2022/01/13	5	372.50	5.8	374.11	372.50	-0.8	921	-0.09%
2022/01/12	10	373.75	5	374.42	374.50	5	928	0.54%
2022/01/11	6	375.08	5.8	376.81	374.50	0.2	933	0.03%
2022/01/10	1	378.51	1.8	377.60	379.50	-0.8	939	-0.08%
2022/01/07	4	381.63	9.2	383.15	382.00	-5.2	952	-0.55%
2022/01/06	1	377.00	3.3	377.59	380.50	-2.3	953	-0.24%
2022/01/05	9	379.17	8.9	380.44	379.00	0.1	963	0.01%
2022/01/04	15	383.30	32.8	384.89	383.50	-17.8	970	-1.84%
2022/01/03	10	393.55	19.3	391.49	388.50	-9.3	989	-0.94%
2021/12/29	3	392.00	7	391.79	392.00	-4	1,023	-0.39%
2021/12/28	1.8	395.07	1	393.50	392.50	0.8	1,030	0.07%
2021/12/27	4	392.00	4	393.00	393.00	0	1,038	0.00%
2021/12/24	19	389.87	18	391.39	387.50	1	1,051	0.10%
2021/12/23	10	395.85	6.3	397.12	395.00	3.7	1,060	0.35%
2021/12/22	13	392.19	11	394.09	391.50	2	1,068	0.19%
2021/12/21	10	392.10	8	396.00	391.50	2	1,072	0.19%
2021/12/20	12	385.58	7	382.86	381.50	5	1,073	0.47%
2021/12/17	4	389.13	4	385.38	386.50	0	1,093	0.00%
2021/12/15	0	0.00	1	383.00	385.00	-1	1,112	-0.09%
2021/12/14	3	376.36	2	382.50	374.00	1	1,126	0.09%
2021/12/13	1	385.00	1	384.00	385.00	0	1,145	0.00%
2021/12/10	3	386.83	10	386.85	387.00	-7	1,165	-0.60%
2021/12/09	5	387.40	6	388.00	388.00	-1	1,214	-0.08%
2021/12/08	4	391.38	4	395.88	391.00	0	1,232	0.00%
2021/12/07	6	396.83	6	403.58	393.00	0	1,268	0.00%
2021/12/06	8	404.75	1	405.50	403.00	7	1,309	0.53%
2021/12/03	9.1	399.91	8	395.38	397.50	1.1	1,352	0.08%
2021/12/02	9	396.56	9.2	399.21	391.00	-0.2	1,423	-0.01%
2021/12/01	16.2	397.00	3.1	391.04	397.00	13.1	1,481	0.88%
2021/11/30	12	393.21	16.1	394.53	391.00	-4	1,497	-0.27%
2021/11/29	8	381.81	7.2	382.96	390.50	0.8	1,536	0.05%
2021/11/26	11	389.50	8.5	392.73	384.00	2.5	1,529	0.17%
2021/11/25	35	398.96	38	399.97	392.00	-2.9	1,517	-0.19%
2021/11/24	18	420.33	24.6	422.28	415.50	-6.5	1,488	-0.44%
2021/11/23	32	439.08	42.7	442.20	432.00	-10.7	1,473	-0.73%
2021/11/22	33	462.12	28.7	463.26	458.50	4.3	1,468	0.29%
2021/11/19	114.1	457.18	148	457.63	454.00	-33.9	1,447	-2.34%	大買/大賣/
2021/11/18	109.4	435.38	63.4	436.74	452.50	45.9	1,370	3.35%	大買/
2021/11/17	19.1	414.09	11.3	411.51	411.50	7.8	1,299	0.60%
2021/11/16	18.1	412.97	34	413.16	409.00	-15.9	1,288	-1.23%
2021/11/15	26.1	414.90	60.3	415.25	410.00	-34.2	1,273	-2.68%
2021/11/12	75.1	410.33	41	411.59	416.00	34.1	1,252	2.72%
2021/11/11	33.1	403.26	17	401.18	394.50	16.1	1,208	1.33%
2021/11/10	10	392.05	9	389.94	391.00	1	1,189	0.08%
2021/11/09	15	392.13	11	391.18	391.00	4	1,186	0.34%
2021/11/08	7	385.00	7	389.14	383.50	0	1,181	0.00%
2021/11/05	32	397.48	32	399.41	389.50	0	1,179	0.00%
2021/11/04	11	379.45	5	380.30	379.00	6	1,157	0.52%
2021/11/03	15	379.87	17	379.21	376.50	-2	1,169	-0.17%
2021/11/02	20	395.98	21.1	402.88	389.50	-1.1	1,173	-0.09%
2021/11/01	18	408.70	17	406.47	403.50	1	1,161	0.09%
2021/10/29	22	407.11	35.3	407.71	397.00	-13.3	1,146	-1.16%
2021/10/28	66	409.14	74.4	406.96	405.50	-8.4	1,127	-0.74%
2021/10/27	52.3	395.80	26	395.71	400.50	26.3	1,081	2.43%
2021/10/26	17	390.32	17	394.32	384.00	0	1,071	0.00%
2021/10/25	34	396.54	33	396.55	392.00	1	1,073	0.09%
2021/10/22	32	388.02	33.1	388.22	393.00	-1.1	1,085	-0.10%
2021/10/21	33	375.77	35	375.56	374.00	-2	1,091	-0.18%
2021/10/20	17	361.06	17	363.68	360.00	0	1,069	0.00%
2021/10/19	10	363.20	11	362.95	365.50	-1	1,068	-0.09%
2021/10/18	13	359.62	12	362.00	357.00	1	1,071	0.09%
2021/10/15	16	369.91	16	370.72	363.00	0	1,070	0.00%
2021/10/14	12	360.00	13	360.00	356.50	-1	1,066	-0.09%
2021/10/13	21	360.45	23	366.76	355.50	-2	1,065	-0.19%
2021/10/12	8	381.19	6	380.25	377.00	2	1,061	0.19%
2021/10/08	26	388.67	25	389.74	385.00	1	1,067	0.09%
2021/10/07	33	395.27	30	394.55	396.50	3	1,054	0.28%
2021/10/06	33	381.35	33	382.58	373.00	0	1,041	0.00%
2021/10/05	19	364.45	20	362.00	374.00	-1	1,041	-0.10%
2021/10/04	14	375.07	13.5	375.13	366.50	0.5	1,043	0.04%
2021/10/01	93	377.08	15	379.23	374.50	78	1,056	7.38%
2021/09/30	27	382.35	18	383.11	390.00	9	1,063	0.85%
2021/09/29	15	368.27	15.4	376.87	367.00	-0.4	1,059	-0.04%
2021/09/28	6	391.00	6	392.17	388.00	0	1,072	0.00%
2021/09/27	5	392.90	7	392.43	389.50	-2	1,100	-0.18%
2021/09/24	26	400.44	24	402.10	396.50	2	1,104	0.18%
2021/09/23	16	400.00	16	398.69	402.50	0	1,089	0.00%
2021/09/22	16	392.31	21	392.12	389.00	-5	1,090	-0.46%
2021/09/17	30	408.23	23	407.76	406.00	7	1,085	0.65%
2021/09/16	36	412.64	37	413.03	399.00	-1	1,080	-0.09%
2021/09/15	27	410.48	28	410.00	408.50	-1	1,076	-0.09%
2021/09/14	78.1	419.68	78	420.43	410.50	0.1	1,094	0.01%
2021/09/13	25	405.60	36	405.50	400.50	-11	1,076	-1.02%
2021/09/10	73	405.21	73	405.78	408.50	0	1,079	0.00%
2021/09/09	47	395.70	41	395.77	400.00	6	1,055	0.57%
2021/09/08	60	387.13	59	386.62	374.00	1	1,043	0.09%
2021/09/07	85.3	399.91	86	400.74	395.50	-0.8	1,018	-0.07%
2021/09/06	26.9	389.19	23.2	387.84	400.50	3.7	1,016	0.36%
2021/09/03	49	361.67	83	362.10	364.50	-34	1,023	-3.32%
2021/09/02	104	374.11	64.1	370.64	369.50	39.9	1,027	3.88%	大買/
2021/09/01	7	339.57	7	340.07	345.50	0	990	0.00%
2021/08/31	10	334.45	10	331.90	335.00	0	989	0.00%
2021/08/30	15	337.13	15	336.33	337.50	0	1,002	0.00%
2021/08/27	14	336.14	14	339.32	333.50	0	1,010	0.00%
2021/08/26	34	346.50	34	344.28	342.00	0	1,029	0.00%
2021/08/25	11	332.36	12	334.08	334.00	-1	1,043	-0.10%
2021/08/24	9	323.67	8	325.00	319.50	1	1,040	0.10%
2021/08/23	6	316.42	1	320.00	320.50	5	1,044	0.48%
2021/08/20	17	311.44	8	310.19	309.00	9	1,044	0.86%
2021/08/19	3	312.67	0	0.00	306.50	3	1,042	0.29%
2021/08/18	1	306.00	2	311.25	326.00	-1	1,045	-0.10%
2021/08/17	5	326.20	6	326.25	318.00	-1	1,050	-0.10%
2021/08/16	5	329.60	5	324.10	330.00	0	1,056	0.00%
2021/08/13	14	328.93	12.8	330.93	327.00	1.2	1,064	0.11%
2021/08/12	4.1	336.77	5.7	338.15	336.00	-1.6	1,067	-0.15%
2021/08/11	19.2	330.17	21	333.29	329.00	-1.8	1,071	-0.17%
2021/08/10	14	342.82	10.1	344.97	341.50	3.9	1,077	0.36%
2021/08/09	42	344.96	44.6	348.16	338.50	-2.6	1,082	-0.24%
2021/08/06	35	369.19	39.8	370.03	369.50	-4.8	1,080	-0.45%
2021/08/05	16	391.59	14.1	392.59	392.00	1.9	1,079	0.18%
2021/08/04	9	396.61	10.5	399.54	395.50	-1.5	1,102	-0.14%
2021/08/03	7	400.71	5.1	401.62	400.50	1.9	1,116	0.17%
2021/08/02	18	398.03	15.3	396.85	399.00	2.7	1,123	0.24%
2021/07/30	28.1	396.21	28.6	399.56	393.50	-0.6	1,132	-0.05%
2021/07/29	36	401.06	40.6	400.32	405.00	-4.6	1,136	-0.40%
2021/07/28	22.1	412.13	21.7	409.96	399.00	0.4	1,128	0.04%
2021/07/27	8.3	430.21	7.1	431.55	443.00	1.2	1,111	0.11%
2021/07/26	5.1	402.62	4.4	401.39	403.00	0.7	1,094	0.07%
2021/07/23	21.1	399.09	21.9	399.98	395.50	-0.8	1,114	-0.07%
2021/07/22	24.2	402.46	24	400.38	406.00	0.2	1,122	0.02%
2021/07/21	21	393.14	22.9	392.82	391.00	-1.9	1,121	-0.17%
2021/07/20	48.1	393.29	55.4	394.57	390.00	-7.3	1,122	-0.65%
2021/07/19	28	406.00	29.8	406.99	403.00	-1.8	1,117	-0.16%
2021/07/16	49	408.16	49.4	408.17	405.50	-0.4	1,122	-0.04%
2021/07/15	49.3	410.26	49.9	411.18	410.00	-0.5	1,122	-0.05%
2021/07/14	34.1	404.18	33.8	403.43	401.00	0.3	1,124	0.03%
2021/07/13	42	409.82	45.5	411.57	402.50	-3.5	1,127	-0.31%
2021/07/12	51.3	410.08	50	410.39	417.00	1.3	1,122	0.11%
2021/07/09	32.1	403.04	33.7	403.91	398.00	-1.6	1,120	-0.14%
2021/07/08	59.7	412.12	60.2	412.38	408.50	-0.5	1,147	-0.05%
2021/07/07	44.5	415.85	41.4	416.59	411.00	3.1	1,223	0.26%
2021/07/06	34	407.21	35.5	409.33	400.00	-1.5	1,285	-0.11%
2021/07/05	40	421.63	38.9	422.67	414.50	1.1	1,347	0.08%
2021/07/02	75.6	415.38	73.7	415.73	422.00	1.9	1,339	0.14%
2021/07/01	41.2	387.41	58	389.74	384.00	-16.8	1,319	-1.27%
2021/06/30	5	399.40	1.3	398.66	397.00	3.7	1,321	0.28%
2021/06/29	8.1	397.77	25.7	401.12	398.00	-17.6	1,319	-1.33%
2021/06/28	12.1	409.05	21.7	410.06	407.50	-9.7	1,308	-0.74%
2021/06/25	9	412.44	11.3	412.70	412.00	-2.3	1,302	-0.18%
2021/06/24	22.2	418.01	18.1	418.41	415.50	4.1	1,294	0.31%
2021/06/23	36.5	432.60	34.1	426.86	421.50	2.4	1,282	0.19%
2021/06/22	21.7	418.83	33.3	418.62	412.00	-11.7	1,244	-0.94%
2021/06/21	15.7	414.68	28.4	416.27	405.50	-12.8	1,212	-1.05%
2021/06/18	11.3	418.55	11.9	420.41	418.00	-0.6	1,189	-0.05%
2021/06/17	16	429.08	9.3	429.77	420.00	6.7	1,177	0.57%
2021/06/16	24.4	413.86	41.7	416.56	409.00	-17.3	1,140	-1.52%
2021/06/15	47.9	417.98	25.6	415.34	425.00	22.3	1,115	2.00%
2021/06/11	49.7	380.38	38.6	383.23	396.50	11.1	1,048	1.06%
2021/06/10	19.6	350.70	4.9	343.94	360.50	14.8	981	1.51%
2021/06/09	1	334.00	17	326.56	328.00	-16	957	-1.67%
2021/06/08	1	330.50	1	330.50	327.00	0	949	0.00%
2021/06/07	6	329.50	11	330.32	325.00	-5	945	-0.53%
2021/06/04	12	350.50	12.4	354.37	346.00	-0.4	931	-0.04%
2021/06/03	15	366.00	90.7	364.67	362.00	-75.7	923	-8.20%
2021/06/02	140.9	368.91	65.1	368.04	370.00	75.8	899	8.43%	大買/
2021/06/01	10	338.75	12	339.48	336.50	-2	870	-0.23%
2021/05/28	6	338.34	7.9	339.43	337.50	-1.9	868	-0.22%
2021/05/27	1.3	336.99	1.7	340.35	339.50	-0.3	870	-0.04%
2021/05/26	9	341.33	16.4	344.32	341.00	-7.4	871	-0.84%
2021/05/25	14.7	351.69	3.2	347.80	347.00	11.5	870	1.32%
2021/05/24	4.1	330.09	2.5	325.37	333.50	1.6	865	0.18%
2021/05/21	2.2	321.91	2.2	320.04	320.50	0	859	0.00%
2021/05/20	9	309.67	6.4	310.66	306.50	2.6	853	0.31%
2021/05/19	6	321.40	6	317.24	318.50	0	856	0.00%
2021/05/18	6.1	322.11	8.8	317.91	327.00	-2.7	852	-0.32%
2021/05/17	21.4	306.09	4.8	299.42	305.00	16.6	845	1.96%
2021/05/14	14.4	321.51	30.5	322.18	315.50	-16.2	843	-1.92%
2021/05/13	39.2	317.42	16.1	313.81	320.00	23	833	2.76%
2021/05/12	40.7	305.04	61.8	305.87	305.00	-21.1	822	-2.57%
2021/05/11	30	323.07	18.6	321.38	315.00	11.4	803	1.42%
2021/05/10	10	350.50	15.5	356.54	345.00	-5.5	789	-0.70%
2021/05/07	23.3	362.28	8.3	355.37	371.00	15.1	785	1.92%
2021/05/06	5.1	349.31	17.5	347.29	347.00	-12.4	781	-1.58%
2021/05/05	12.2	339.15	12.7	342.69	333.00	-0.5	776	-0.06%
2021/05/04	11.7	358.61	18.7	355.54	358.00	-6.9	783	-0.88%
2021/05/03	19	385.00	24	390.32	376.00	-5	793	-0.63%
2021/04/29	15.5	426.77	13.6	423.92	417.50	1.9	826	0.23%
2021/04/28	10.1	425.82	11	427.53	412.00	-0.9	823	-0.11%
2021/04/27	1	438.00	0.5	440.68	435.00	0.5	827	0.07%
2021/04/23	1	399.00	0	0.00	407.00	1	815	0.12%
2021/04/22	0	0.00	5	397.90	383.00	-5	818	-0.61%
2021/04/21	1	405.00	2	405.50	403.00	-1	813	-0.12%
2021/04/20	0.3	420.84	0	417.50	418.50	0.3	815	0.04%
2021/04/16	8	460.44	1	450.00	450.00	7	812	0.86%
2021/04/15	2.1	459.44	9	438.61	463.50	-6.9	823	-0.84%
2021/04/14	10.2	453.38	37	472.36	458.00	-26.8	827	-3.24%
2021/04/13	60	502.64	125.8	507.60	489.00	-65.8	807	-8.15%	大賣/
2021/04/12	93.6	501.13	44.8	499.56	499.00	48.7	711	6.85%
2021/04/09	142	463.92	119.8	470.59	470.00	22.1	635	3.48%	大買/大賣/
2021/04/08	5	434.00	118	434.13	436.50	-113	565	-19.97%	大賣/鉅額交易
2021/04/07	34	395.49	6.5	393.51	397.00	27.6	550	5.01%
2021/04/06	100.4	359.72	11	343.50	361.00	89.4	537	16.62%
2021/04/01	10.2	330.22	1	329.50	328.50	9.2	522	1.75%
2021/03/31	0	0.00	2	322.00	321.00	-2	517	-0.39%
2021/03/30	0	0.00	3.2	322.21	320.00	-3.2	517	-0.62%
2021/03/29	2	323.25	2.7	325.43	324.00	-0.7	515	-0.14%
2021/03/26	6.5	322.03	5	319.40	320.00	1.5	513	0.30%
2021/03/25	1	310.00	2.4	308.81	308.50	-1.4	509	-0.27%
2021/03/24	0	0.00	2.3	309.59	309.00	-2.3	510	-0.45%
2021/03/23	0	0.00	0.2	312.50	310.00	-0.2	514	-0.04%
2021/03/22	0	0.00	0.1	310.00	308.00	-0.1	515	-0.01%
2021/03/19	0	0.00	0.3	308.98	309.50	-0.3	517	-0.06%
2021/03/18	1	307.50	0.2	311.03	307.50	0.8	528	0.16%
2021/03/17	0	0.00	1.8	305.85	307.50	-1.8	549	-0.32%
2021/03/16	3	305.33	1.2	307.60	303.50	1.8	552	0.33%
2021/03/15	1	308.00	1.1	310.00	307.50	-0.1	560	-0.01%
2021/03/12	0	0.00	0.4	314.43	310.00	-0.4	566	-0.06%
2021/03/11	1	311.00	1.6	311.57	311.00	-0.6	568	-0.10%
2021/03/10	2	304.25	0.7	306.04	305.00	1.3	571	0.23%
2021/03/09	1	302.00	3.9	304.46	302.50	-2.9	573	-0.51%
2021/03/08	2	314.25	3.6	313.42	310.00	-1.6	573	-0.28%
2021/03/05	0	0.00	3.6	312.26	310.00	-3.6	583	-0.61%
2021/03/04	3	308.67	10	312.47	307.00	-7	582	-1.20%
2021/03/03	2	314.25	4	317.63	317.00	-2	582	-0.34%
2021/03/02	5	328.80	4	329.09	317.50	1	583	0.18%
2021/02/26	1	333.50	12.7	335.30	333.00	-11.7	589	-1.99%
2021/02/25	11.1	343.84	3.5	340.59	340.00	7.6	607	1.25%
2021/02/24	8	335.00	4.5	336.48	335.00	3.5	620	0.56%
2021/02/23	1	337.50	1.4	340.24	338.00	-0.4	665	-0.05%
2021/02/22	0	0.00	0.1	344.12	341.00	-0.1	686	-0.02%
2021/02/19	2	340.50	2.4	340.37	337.50	-0.4	685	-0.06%
2021/02/18	3	334.33	11	335.09	333.00	-8	683	-1.17%
2021/02/17	0	0.00	1.5	336.58	336.50	-1.5	688	-0.21%
2021/02/05	4	333.51	1.7	338.87	331.00	2.3	685	0.34%
2021/02/04	1.1	347.06	1.4	348.20	343.00	-0.3	679	-0.05%
2021/02/03	5	351.20	4.6	345.58	342.00	0.4	675	0.06%
2021/02/02	7	346.58	8.6	345.22	346.50	-1.5	675	-0.23%
2021/02/01	1.4	332.64	0.4	338.35	336.50	1	675	0.15%
2021/01/29	2.1	338.06	10	346.40	335.00	-7.9	682	-1.16%
2021/01/28	3	346.50	1	351.83	346.50	2	679	0.29%
2021/01/27	1.1	358.67	2	360.59	358.50	-1	673	-0.14%
2021/01/26	4	367.96	11	368.24	360.50	-7	665	-1.05%
2021/01/25	26	379.71	34	391.90	375.00	-8	652	-1.23%
2021/01/22	27.1	380.72	54.3	374.17	387.50	-27.2	625	-4.35%
2021/01/21	46.9	361.86	6.2	356.57	367.50	40.7	574	7.09%
2021/01/20	11.8	359.55	5.1	358.70	345.50	6.7	553	1.20%
2021/01/19	1	343.07	0	0.00	347.00	1	535	0.19%
2021/01/18	10	345.40	2	344.50	343.50	8	534	1.50%
2021/01/15	6.1	349.25	10	350.25	349.00	-3.9	538	-0.72%
2021/01/14	0	0.00	12	348.88	347.00	-12	534	-2.25%
2021/01/13	15	351.53	3	344.17	350.00	12	533	2.25%
2021/01/12	2	348.50	4	344.50	339.50	-2	524	-0.38%
2021/01/11	9	345.33	8	345.45	346.50	1	517	0.18%
2021/01/08	22	364.50	42.4	368.14	354.00	-20.4	504	-4.04%
2021/01/07	35	361.07	5.2	360.02	361.00	29.8	483	6.16%
2021/01/06	10	357.00	0	0.00	347.00	10	470	2.13%
2021/01/05	0	0.00	18	340.97	345.50	-18	457	-3.93%
2021/01/04	15	344.53	0.3	346.00	344.00	14.7	459	3.20%
2020/12/31	6	339.50	3.1	339.92	337.50	2.9	457	0.63%
2020/12/30	0	0.00	0.1	335.50	335.50	-0.1	457	-0.01%
2020/12/29	0	0.00	7.1	327.77	335.50	-7.1	463	-1.52%
2020/12/28	0	0.00	1	333.00	331.00	-1	462	-0.22%
2020/12/24	0	0.00	23	334.65	336.00	-23	464	-4.96%
2020/12/23	0	0.00	2.1	331.00	331.00	-2.1	465	-0.46%
2020/12/22	0	0.00	2	328.75	327.50	-2	471	-0.42%
2020/12/21	2	326.50	4.1	324.80	328.00	-2.1	470	-0.45%
2020/12/18	1	334.00	3	334.17	334.00	-2	471	-0.42%
2020/12/17	0	0.00	4	340.75	335.50	-4	472	-0.85%
2020/12/16	2	345.97	0	0.00	344.00	2	470	0.43%
2020/12/15	0.1	340.00	0	0.00	340.00	0.1	472	0.01%
2020/12/14	2	354.25	53	364.11	353.50	-51	474	-10.75%
2020/12/11	57	359.28	5	357.20	364.00	52	483	10.76%
2020/12/10	3	345.83	2	354.25	352.00	1	465	0.21%
2020/12/09	5	359.40	49	354.77	351.00	-44	465	-9.45%
2020/12/08	44	352.40	0	0.00	354.50	44	454	9.69%
2020/12/04	1	341.00	0	0.00	340.50	1	445	0.22%
2020/12/02	0	0.00	25	348.92	347.00	-25	453	-5.51%
2020/12/01	25	352.72	0	0.00	348.50	25	453	5.52%
2020/11/27	0	0.00	0	344.00	346.50	0	464	-0.01%
2020/11/26	1	341.96	0	0.00	341.50	1	465	0.22%
2020/11/25	0	0.00	3	335.00	334.00	-3	463	-0.65%
2020/11/24	4	364.25	46	359.70	350.00	-42	453	-9.25%
2020/11/23	46	353.13	22	353.91	354.00	24	438	5.48%
2020/11/20	13	349.23	9	350.67	345.00	4	421	0.95%
2020/11/19	30	332.92	5	324.00	342.50	25	373	6.69%
2020/11/16	2	316.50	2	314.75	316.50	0	367	0.00%
2020/11/11	1	311.00	0	0.00	311.00	1	373	0.27%
2020/11/10	3	317.00	10	316.90	311.00	-7	378	-1.85%
2020/11/09	2	322.00	12	318.92	321.00	-10	383	-2.61%
2020/11/06	7	321.00	4	313.25	314.00	3	387	0.78%
2020/11/05	4	311.88	0	0.00	309.00	4	383	1.04%
2020/11/02	0	0.00	6	297.25	298.00	-6	403	-1.49%
2020/10/28	1	305.00	11	306.59	308.00	-10	437	-2.29%
2020/10/26	1	319.50	9	318.61	315.50	-8	445	-1.80%
2020/10/23	16	321.50	1	323.00	321.00	15	449	3.34%
2020/10/22	3	317.83	7	314.64	315.00	-4	463	-0.86%
2020/10/21	12	319.54	1	320.00	316.00	11	472	2.33%
2020/10/16	6	308.25	11	309.36	309.00	-5	518	-0.96%
2020/10/15	9	313.50	20	311.25	315.00	-11	540	-2.04%
2020/10/14	21	316.21	2	309.50	310.50	19	551	3.44%
2020/10/13	5	306.50	0	0.00	306.00	5	564	0.89%
2020/10/12	1	302.00	2	301.50	300.50	-1	578	-0.17%
2020/10/08	2	316.50	2	316.75	313.00	0	600	0.00%
2020/10/07	4	316.38	6	312.17	317.50	-2	615	-0.32%
2020/10/06	8	315.31	1	313.50	315.50	7	627	1.12%
2020/09/28	3	302.33	0	0.00	304.00	3	768	0.39%
2020/09/25	1	300.50	5	296.20	297.50	-4	793	-0.50%
2020/09/24	2	305.25	2	305.00	304.00	0	817	0.00%
2020/09/23	4	312.50	5	315.20	312.00	-1	828	-0.12%
2020/09/22	3	308.00	12	302.42	307.00	-9	857	-1.05%
2020/09/21	3	310.83	9	310.50	309.00	-6	892	-0.67%
2020/09/17	5	320.90	20	324.08	319.50	-15	981	-1.53%
2020/09/16	28	325.52	8	322.19	324.50	20	1,034	1.93%
2020/09/15	5	308.50	21	309.12	307.50	-16	1,051	-1.52%
2020/09/14	25	310.50	8	311.69	313.00	17	1,049	1.62%
2020/09/11	5	293.20	9	292.33	293.50	-4	1,053	-0.38%
2020/09/10	6	294.17	4	295.75	294.00	2	1,057	0.19%
2020/09/08	11	298.73	5	293.50	298.50	6	1,077	0.56%
2020/09/07	0	0.00	20	303.05	298.50	-20	1,083	-1.85%
2020/09/04	6	313.83	8	310.56	314.50	-2	1,106	-0.18%
2020/09/03	7	318.07	9	317.61	318.50	-2	1,130	-0.18%
2020/09/02	20	315.20	5	317.40	318.00	15	1,127	1.33%
2020/09/01	8	297.56	8	293.00	304.00	0	1,119	0.00%
2020/08/31	8	291.69	9	294.78	291.50	-1	1,126	-0.09%
2020/08/28	1	299.50	0	0.00	299.50	1	1,144	0.09%
2020/08/27	8	304.75	6	302.42	302.50	2	1,148	0.17%
2020/08/26	1	302.00	0	0.00	302.00	1	1,153	0.09%
2020/08/25	5	303.00	6	300.67	303.00	-1	1,180	-0.08%
2020/08/24	1	302.00	4	299.00	302.00	-3	1,185	-0.25%
2020/08/21	3	294.50	0	0.00	298.50	3	1,203	0.25%
2020/08/20	58	283.69	10	288.90	285.00	48	1,234	3.89%
2020/08/19	6	302.50	5	300.30	302.50	1	1,238	0.08%
2020/08/18	4	309.13	1	311.50	308.50	3	1,239	0.24%
2020/08/17	5	318.00	0	0.00	319.00	5	1,244	0.40%
2020/08/14	2	320.25	0	0.00	320.50	2	1,247	0.16%
2020/08/13	6	314.00	7	314.00	314.00	-1	1,264	-0.08%
2020/08/12	2	324.25	6	323.33	317.00	-4	1,280	-0.31%
2020/08/10	6	331.50	13	337.54	331.50	-7	1,268	-0.55%
2020/08/07	14	348.21	8	346.81	340.50	6	1,262	0.48%
2020/08/06	2	347.00	0	0.00	348.50	2	1,252	0.16%
2020/08/05	1	348.50	61	354.02	348.50	-60	1,249	-4.80%
2020/08/04	67	346.19	1	352.00	351.50	66	1,238	5.33%
2020/07/31	5	339.50	12	335.29	339.50	-7	1,221	-0.57%
2020/07/30	6	339.00	6	337.00	339.00	0	1,217	0.00%
2020/07/29	0	0.00	9	331.11	343.00	-9	1,214	-0.74%
2020/07/28	9	337.28	8	337.81	333.50	1	1,213	0.08%
2020/07/27	9	351.06	8	345.31	351.50	1	1,200	0.08%
2020/07/24	8	343.38	23	350.15	341.00	-15	1,189	-1.26%
2020/07/23	13	355.23	6	354.42	357.00	7	1,181	0.59%
2020/07/22	234	353.32	7	351.00	351.50	227	1,171	19.38%	大買/鉅額交易
2020/07/21	12	352.88	1	347.00	351.50	11	1,151	0.95%
2020/07/20	1	335.00	9	324.83	335.50	-8	1,128	-0.71%
2020/07/17	9	331.56	19	336.34	332.00	-10	1,118	-0.89%
2020/07/16	6	345.00	9	344.89	345.00	-3	1,107	-0.27%
2020/07/15	3	377.00	10	373.45	351.50	-7	1,095	-0.64%
2020/07/14	8	380.00	9	386.61	379.00	-1	1,089	-0.09%
2020/07/10	7	376.50	21	390.86	376.50	-14	1,061	-1.32%
2020/07/09	8	400.31	20	401.00	400.00	-12	1,042	-1.15%
2020/07/08	38	397.80	15	394.43	392.50	23	1,004	2.29%
2020/07/07	0	377.00	1	380.00	376.00	-1	945	-0.11%
2020/07/06	21	374.62	14	372.68	373.50	7	929	0.75%
2020/07/03	14	379.50	11	383.18	376.00	3	911	0.33%
2020/07/02	5	378.00	12	376.88	378.00	-7	894	-0.78%
2020/07/01	14	376.29	13	375.73	372.00	1	884	0.11%
2020/06/30	10	367.25	10	372.00	366.00	0	855	0.00%
2020/06/29	5	391.70	15	386.50	370.00	-10	819	-1.22%
2020/06/24	12	399.17	25	385.18	396.00	-13	782	-1.66%
2020/06/23	4	369.75	13	365.50	372.00	-9	732	-1.23%
2020/06/22	34	345.38	1	353.50	354.50	33	677	4.87%
2020/06/19	0	0.00	9	325.06	322.50	-9	646	-1.39%
2020/06/18	32	325.48	3	324.83	324.50	29	647	4.48%
2020/06/16	3	315.00	1	318.00	316.00	2	639	0.31%
2020/06/15	1	315.00	3	314.17	310.50	-2	641	-0.31%
2020/06/12	1	322.00	13	316.31	322.50	-12	636	-1.89%
2020/06/11	3	335.00	21	329.67	329.50	-18	635	-2.83%
2020/06/10	46	331.99	1	325.00	326.50	45	614	7.32%
2020/06/09	0	0.00	14	318.00	319.50	-14	593	-2.36%
2020/06/08	14	319.07	1	318.00	318.50	13	601	2.16%
2020/06/05	0	0.00	5	320.20	314.50	-5	592	-0.84%
2020/06/04	0	0.00	1	317.00	317.00	-1	585	-0.17%
2020/06/03	0	0.00	1	312.50	316.50	-1	569	-0.18%
2020/06/02	1	312.50	14	321.36	313.50	-13	564	-2.30%
2020/06/01	11	318.95	3	320.67	317.50	8	554	1.44%
2020/05/29	1	302.00	0	0.00	305.00	1	525	0.19%
2020/05/28	3	309.00	9	308.33	303.00	-6	519	-1.16%
2020/05/27	9	315.17	6	305.42	315.00	3	501	0.60%
2020/05/26	15	303.33	16	299.75	296.00	-1	466	-0.21%
2020/05/25	17	294.09	0	0.00	296.00	17	449	3.79%
2020/05/21	5	286.30	7	288.29	285.00	-2	432	-0.46%
2020/05/20	6	296.50	14	293.11	287.00	-8	428	-1.87%
2020/05/19	26	285.10	2	285.00	290.00	24	407	5.90%
2020/05/18	7	264.57	3	262.00	266.00	4	384	1.04%
2020/05/15	0	0.00	1	260.50	261.00	-1	381	-0.26%
2020/05/14	1	261.50	0	0.00	261.50	1	381	0.26%
2020/05/13	0	0.00	1	259.00	262.00	-1	384	-0.26%
2020/05/12	1	266.00	0	0.00	262.50	1	383	0.26%
2020/05/11	0	0.00	6	269.92	266.00	-6	384	-1.56%
2020/05/05	0	0.00	8	275.63	272.00	-8	384	-2.08%
2020/05/04	22	275.07	20	269.85	273.00	2	384	0.52%
2020/04/30	9	273.72	0	0.00	273.50	9	383	2.35%
2020/04/28	0	0.00	7	263.29	263.50	-7	385	-1.81%
2020/04/27	11	259.91	0	0.00	261.00	11	387	2.84%
2020/04/20	0	0.00	5	261.20	260.50	-5	404	-1.23%
2020/04/17	4	263.38	3	264.50	263.00	1	400	0.25%
2020/04/14	6	236.92	0	0.00	235.50	6	381	1.57%
2020/04/13	0	0.00	3	227.17	226.50	-3	382	-0.78%
2020/04/10	0	0.00	3	228.50	231.50	-3	382	-0.78%
2020/04/09	0	0.00	2	234.75	232.50	-2	386	-0.52%
2020/04/08	2	241.50	0	0.00	240.00	2	383	0.52%
2020/04/07	5	234.40	1	234.00	232.00	4	374	1.07%
2020/04/01	1	218.00	0	0.00	221.00	1	375	0.27%
2020/03/26	0	0.00	1	212.50	220.50	-1	368	-0.27%
2020/03/25	0	0.00	1	218.50	217.50	-1	368	-0.27%
2020/03/23	0	0.00	8	190.75	191.00	-8	367	-2.17%
2020/03/20	2	190.25	0	0.00	196.00	2	366	0.55%
2020/03/19	1	192.00	2	177.00	180.50	-1	359	-0.28%
2020/03/18	2	197.50	0	0.00	195.00	2	355	0.56%
2020/03/17	0	0.00	2	203.00	192.00	-2	352	-0.57%
2020/03/12	2	261.25	10	263.95	251.00	-8	334	-2.39%
2020/03/10	0	0.00	18	284.28	288.00	-18	338	-5.31%
2020/03/09	0	0.00	10	291.60	288.00	-10	349	-2.87%
2020/03/06	0	0.00	1	302.50	300.00	-1	349	-0.29%
2020/03/05	1	302.50	0	0.00	303.00	1	362	0.28%
2020/03/02	0	0.00	1	295.50	298.00	-1	365	-0.27%
2020/02/27	1	309.50	2	303.50	302.00	-1	363	-0.27%
2020/02/21	0	0.00	1	315.50	315.50	-1	366	-0.27%
2020/02/20	3	316.67	0	0.00	316.00	3	374	0.80%
2020/02/14	1	318.50	0	0.00	318.50	1	388	0.26%
2020/02/12	1	312.00	0	0.00	310.00	1	388	0.26%
2020/02/11	28	305.43	0	0.00	307.50	28	402	6.96%
2020/02/06	2	311.25	0	0.00	312.00	2	414	0.48%
2020/02/04	0	0.00	2	302.25	304.00	-2	425	-0.47%
2020/02/03	1	298.50	0	0.00	296.00	1	433	0.23%
2020/01/31	0	0.00	1	309.50	306.00	-1	451	-0.22%
2020/01/30	0	0.00	26	313.81	305.00	-26	476	-5.46%
2020/01/20	0	0.00	10	340.70	338.50	-10	482	-2.07%
2020/01/17	16	346.16	0	0.00	340.00	16	515	3.10%
2020/01/15	1	336.50	15	336.47	331.50	-14	512	-2.73%
2020/01/14	21	337.33	1	340.00	340.50	20	512	3.91%
2020/01/10	1	322.50	1	321.00	321.50	0	515	0.00%
2020/01/09	0	0.00	1	320.50	321.50	-1	529	-0.19%
2020/01/07	3	319.83	3	319.83	319.50	0	554	0.00%
2020/01/06	0	0.00	5	327.10	327.00	-5	562	-0.89%
2020/01/03	0	0.00	1	340.00	333.00	-1	587	-0.17%
2020/01/02	3	338.00	1	334.00	336.00	2	617	0.32%
2019/12/27	4	339.63	2	331.00	338.50	2	700	0.29%
2019/12/26	0	0.00	3	327.33	326.50	-3	719	-0.42%
2019/12/23	0	0.00	11	320.64	321.50	-11	755	-1.46%
2019/12/20	1	321.00	3	321.67	324.50	-2	755	-0.26%
2019/12/19	4	330.88	5	330.50	328.50	-1	751	-0.13%
2019/12/18	2	332.50	0	0.00	332.50	2	746	0.27%
2019/12/16	0	0.00	6	333.00	334.50	-6	741	-0.81%
2019/12/13	1	328.00	20	328.80	328.00	-19	740	-2.56%
2019/12/12	1	330.00	0	0.00	333.00	1	735	0.14%
2019/12/11	0	0.00	1	338.50	338.00	-1	729	-0.14%
2019/12/10	2	334.00	0	0.00	334.00	2	726	0.28%
2019/12/09	0	0.00	1	340.50	337.50	-1	728	-0.14%
2019/12/06	0	0.00	2	335.25	339.50	-2	724	-0.28%
2019/12/04	1	323.50	1	323.00	324.50	0	708	0.00%
2019/12/03	0	0.00	1	341.50	337.50	-1	695	-0.14%
2019/12/02	13	342.92	69	345.39	335.50	-56	691	-8.10%
2019/11/29	0	0.00	2	361.00	363.50	-2	678	-0.29%
2019/11/28	16	374.03	0	0.00	372.00	16	675	2.37%
2019/11/26	5	366.10	0	0.00	366.00	5	691	0.72%
2019/11/22	0	0.00	1	370.00	365.00	-1	696	-0.14%
2019/11/21	1	368.00	2	369.25	369.50	-1	701	-0.14%
2019/11/20	0	0.00	4	373.38	367.00	-4	702	-0.57%
2019/11/19	12	379.04	2	369.50	379.00	10	700	1.43%
2019/11/18	1	368.50	1	369.50	368.50	0	695	0.00%
2019/11/15	5	369.30	0	0.00	366.00	5	706	0.71%
2019/11/14	0	0.00	3	362.50	363.00	-3	707	-0.42%
2019/11/13	1	361.00	3	356.33	361.00	-2	704	-0.28%
2019/11/12	21	349.21	0	0.00	348.50	21	697	3.01%
2019/11/11	2	349.00	6	350.17	348.00	-4	698	-0.57%
2019/11/08	0	0.00	2	347.00	353.50	-2	695	-0.29%
2019/11/07	2	363.50	1	361.00	358.00	1	683	0.15%
2019/11/06	0	0.00	4	374.38	375.00	-4	679	-0.59%
2019/11/05	4	373.50	0	0.00	373.50	4	675	0.59%
2019/11/04	4	376.75	5	378.00	375.00	-1	672	-0.15%
2019/10/31	2	383.75	3	383.00	382.50	-1	660	-0.15%
2019/10/30	3	395.33	0	0.00	396.00	3	648	0.46%
2019/10/29	1	401.00	2	395.50	404.00	-1	626	-0.16%
2019/10/25	3	392.17	4	394.50	391.00	-1	592	-0.17%
2019/10/24	10	373.15	0	0.00	371.00	10	555	1.80%
2019/10/23	0	0.00	1	367.00	367.00	-1	559	-0.18%
2019/10/22	2	378.00	60	372.44	375.50	-58	556	-10.42%
2019/10/18	9	380.28	6	382.92	380.00	3	558	0.54%
2019/10/17	0	0.00	27	381.28	385.00	-27	559	-4.82%
2019/10/16	10	372.85	54	376.62	375.00	-44	548	-8.03%
2019/10/15	4	371.25	0	0.00	367.00	4	533	0.75%
2019/10/14	2	383.50	7	383.79	380.00	-5	522	-0.96%
2019/10/09	9	386.78	49	389.19	379.00	-40	510	-7.84%
2019/10/08	6	390.42	11	384.14	385.00	-5	486	-1.03%
2019/10/07	5	375.20	1	370.50	370.50	4	451	0.89%
2019/10/04	7	367.21	10	364.30	370.00	-3	431	-0.70%
2019/10/03	65	361.92	7	352.29	353.00	58	392	14.77%
2019/10/02	21	345.67	6	340.92	350.00	15	361	4.15%
2019/09/27	1	333.00	30	331.20	327.00	-29	322	-8.99%
2019/09/26	46	327.87	5	331.30	330.50	41	310	13.20%
2019/09/25	0	0.00	12	314.00	314.00	-12	293	-4.08%
2019/09/23	1	321.00	5	322.40	322.00	-4	301	-1.33%
2019/09/20	3	322.83	0	0.00	323.00	3	302	0.99%
2019/09/16	0	0.00	2	314.75	312.00	-2	311	-0.64%
2019/09/11	1	317.00	6	315.67	312.50	-5	316	-1.58%
2019/09/09	0	0.00	2	316.25	317.00	-2	312	-0.64%
2019/09/06	1	321.00	5	322.70	321.50	-4	313	-1.28%
2019/09/05	0	0.00	2	329.00	328.00	-2	311	-0.64%
2019/09/04	5	327.50	1	328.00	328.00	4	313	1.28%
2019/09/03	5	325.00	3	322.00	322.00	2	315	0.63%
2019/09/02	1	322.00	0	0.00	322.00	1	316	0.32%
2019/08/30	5	328.00	7	324.64	322.00	-2	317	-0.63%
2019/08/28	3	321.67	0	0.00	322.00	3	305	0.98%
2019/08/27	1	315.50	1	312.50	312.50	0	301	0.00%
2019/08/23	0	0.00	1	320.00	320.00	-1	300	-0.33%
2019/08/22	6	331.08	4	328.38	322.50	2	299	0.67%
2019/08/21	0	0.00	13	328.54	328.00	-13	293	-4.43%
2019/08/20	24	328.54	2	333.25	326.50	22	291	7.55%
2019/08/19	0	0.00	2	317.00	319.00	-2	284	-0.70%
2019/08/16	4	313.13	0	0.00	313.00	4	281	1.42%
2019/08/15	2	304.00	0	0.00	306.50	2	285	0.70%
2019/08/12	5	321.30	0	0.00	315.00	5	286	1.74%
2019/08/06	1	294.50	2	289.50	299.00	-1	279	-0.36%
2019/08/05	0	0.00	4	307.50	305.00	-4	277	-1.44%
2019/08/01	1	327.00	0	0.00	324.50	1	277	0.36%
2019/07/30	2	322.75	5	318.50	328.00	-3	280	-1.07%
2019/07/29	20	329.63	0	0.00	327.00	20	282	7.07%
2019/07/26	0	0.00	16	338.25	333.50	-16	280	-5.70%
2019/07/25	16	341.53	3	335.33	338.00	13	278	4.67%
2019/07/24	6	331.83	2	329.75	331.00	4	271	1.47%
2019/07/23	9	331.61	13	332.31	329.50	-4	274	-1.46%
2019/07/22	11	336.73	4	327.63	335.50	7	276	2.53%
2019/07/19	10	320.15	1	320.00	324.00	9	269	3.34%
2019/07/18	0	0.00	9	306.28	306.50	-9	267	-3.37%
2019/07/17	0	0.00	7	310.14	309.50	-7	271	-2.58%
2019/07/16	11	306.91	5	302.50	308.00	6	273	2.20%
2019/07/15	4	302.50	1	301.00	302.00	3	281	1.07%
2019/07/12	2	300.50	3	298.50	299.50	-1	303	-0.33%
2019/07/11	14	293.89	0	0.00	294.00	14	313	4.47%
2019/07/10	8	288.56	30	288.15	290.00	-22	314	-7.01%
2019/07/09	2	287.25	0	0.00	287.00	2	316	0.63%
2019/07/08	10	291.10	0	0.00	289.50	10	322	3.10%
2019/07/03	1	293.50	3	295.17	292.00	-2	343	-0.58%
2019/07/02	0	0.00	3	300.83	298.50	-3	342	-0.88%
2019/07/01	0	0.00	3	304.67	304.00	-3	347	-0.86%
2019/06/28	4	299.25	0	0.00	298.00	4	347	1.15%
2019/06/27	0	0.00	2	289.75	291.50	-2	344	-0.58%
2019/06/26	4	292.38	0	0.00	294.50	4	342	1.17%
2019/06/25	0	0.00	7	292.93	294.50	-7	343	-2.04%
2019/06/24	1	293.50	1	294.50	298.00	0	340	0.00%
2019/06/20	1	295.00	0	0.00	293.00	1	338	0.30%
2019/06/19	8	287.81	0	0.00	291.00	8	342	2.33%
2019/06/18	0	0.00	1	282.00	281.00	-1	339	-0.29%
2019/06/14	5	285.00	0	0.00	282.00	5	343	1.45%
2019/06/12	1	284.50	0	0.00	284.00	1	347	0.29%
2019/06/11	2	291.75	0	0.00	289.00	2	349	0.57%
2019/06/06	0	0.00	5	288.40	286.50	-5	353	-1.42%
2019/06/05	4	298.75	5	288.60	286.00	-1	354	-0.28%
2019/06/04	1	292.50	0	0.00	292.00	1	352	0.28%
2019/06/03	0	0.00	5	289.80	289.50	-5	365	-1.37%
2019/05/31	11	297.36	16	296.03	296.50	-5	366	-1.36%
2019/05/30	25	292.68	0	0.00	291.00	25	364	6.85%
2019/05/27	0	0.00	2	280.75	280.50	-2	370	-0.54%
2019/05/24	1	288.50	0	0.00	287.00	1	370	0.27%
2019/05/23	0	0.00	3	280.17	280.50	-3	367	-0.82%
2019/05/22	4	287.50	0	0.00	288.00	4	369	1.08%
2019/05/21	1	277.50	0	0.00	278.00	1	376	0.27%
2019/05/20	0	0.00	4	273.88	274.00	-4	376	-1.06%
2019/05/17	0	0.00	1	282.50	282.00	-1	377	-0.26%
2019/05/16	0	0.00	1	295.00	295.50	-1	383	-0.26%
2019/05/15	0	0.00	1	304.00	301.50	-1	389	-0.26%
2019/05/13	0	0.00	5	301.30	307.50	-5	421	-1.19%
2019/05/10	0	0.00	1	307.00	310.00	-1	441	-0.23%
2019/05/09	2	309.75	2	307.75	307.50	0	453	0.00%
2019/05/07	9	316.28	0	0.00	316.00	9	464	1.94%
2019/05/06	0	0.00	2	319.00	306.50	-2	470	-0.43%
2019/05/03	0	0.00	1	332.50	338.00	-1	485	-0.21%
2019/05/02	1	341.00	1	336.00	335.00	0	507	0.00%
2019/04/30	2	335.25	0	0.00	338.00	2	513	0.39%
2019/04/29	0	0.00	2	324.00	330.00	-2	512	-0.39%
2019/04/24	0	0.00	6	351.75	341.50	-6	502	-1.19%
2019/04/23	2	354.00	0	0.00	355.00	2	494	0.40%
2019/04/22	2	350.50	0	0.00	350.00	2	487	0.41%
2019/04/19	2	346.25	12	355.58	348.00	-10	485	-2.06%
2019/04/18	12	348.08	15	331.77	345.00	-3	475	-0.63%
2019/04/17	18	324.22	0	0.00	324.50	18	456	3.94%
2019/04/16	2	316.00	0	0.00	313.50	2	443	0.45%
2019/04/15	0	0.00	7	316.50	316.50	-7	443	-1.58%
2019/04/12	1	320.00	3	313.00	317.00	-2	440	-0.45%
2019/04/11	10	317.45	2	313.50	315.50	8	434	1.84%
2019/04/10	1	316.00	0	0.00	310.00	1	426	0.23%
2019/04/09	5	311.40	0	0.00	309.00	5	421	1.19%
2019/04/08	20	299.68	0	0.00	300.00	20	414	4.83%
2019/04/02	26	296.35	0	0.00	296.50	26	407	6.38%
2019/03/28	0	0.00	1	278.50	278.00	-1	403	-0.25%
2019/03/25	0	0.00	2	285.00	284.50	-2	398	-0.50%
2019/03/22	1	289.00	0	0.00	295.50	1	394	0.25%
2019/03/20	2	284.75	0	0.00	283.50	2	386	0.52%
2019/03/08	5	281.60	0	0.00	283.00	5	352	1.42%
2019/03/07	0	0.00	60	288.78	285.00	-60	350	-17.10%
2019/03/06	0	0.00	40	311.39	310.50	-40	337	-11.86%
2019/02/26	0	0.00	0	311.00	311.00	0	320	0.00%
2019/02/25	15	315.67	0	0.00	316.00	15	314	4.77%
2019/02/22	6	319.00	0	0.00	319.00	6	310	1.93%
2019/02/21	16	323.16	8	324.50	324.00	8	305	2.62%
2019/02/20	8	317.63	1	325.50	325.00	7	298	2.35%
2019/02/19	0	0.00	5	318.80	312.00	-5	285	-1.76%
2019/02/18	0	0.00	9	315.33	313.50	-9	280	-3.21%
2019/02/15	16	311.13	0	0.00	318.50	16	275	5.82%
2019/02/14	15	321.40	0	0.00	318.00	15	264	5.67%
2019/02/13	47	323.17	18	319.75	327.00	29	254	11.42%
2019/02/12	32	314.14	7	316.86	315.00	25	235	10.61%
2019/02/11	0	0.00	10	288.75	307.00	-10	216	-4.61%
2019/01/30	7	271.29	0.5	279.50	279.50	6.5	193	3.36%
2019/01/29	0	289.50	4	281.25	290.00	-4	178	-2.24%
2019/01/28	0	0.00	60	292.44	285.00	-60	167	-35.87%
2019/01/25	11	300.64	0	0.00	298.00	11	158	6.96%
2019/01/24	4	285.02	0	0.00	300.50	4	146	2.74%
2019/01/23	6	287.67	0	0.00	281.50	6	120	4.98%