台積電 (2330)-元大-永春券商分點個股進出

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
1055
漲跌
▲20
漲幅
+1.93%
成交量
43,354張
產業
上市半導體類股
9981人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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
2024/12/03	11.6	1060.26	13.4	1058.47	1055.00	-1.9	38,315	0.00%
2024/12/02	6.4	1035.71	15.7	1031.34	1035.00	-9.3	37,918	-0.02%
2024/11/29	19.3	1000.10	1	1005.00	996.00	18.3	37,709	0.05%
2024/11/28	19.9	998.69	23.2	995.87	1005.00	-3.3	38,106	-0.01%
2024/11/27	55.2	1005.81	3.3	1009.80	1000.00	51.9	38,269	0.14%
2024/11/26	15.4	1015.29	0.2	1016.27	1010.00	15.2	38,268	0.04%
2024/11/25	7	1037.74	1.3	1047.19	1030.00	5.6	38,127	0.01%
2024/11/22	7	1037.97	9.7	1042.17	1040.00	-2.7	37,719	-0.01%
2024/11/21	10.9	1016.47	2	1017.54	1010.00	8.8	37,759	0.02%
2024/11/20	14.3	1028.93	2.6	1031.85	1025.00	11.7	37,476	0.03%
2024/11/19	2.6	1034.93	2.2	1037.68	1040.00	0.4	37,375	0.00%
2024/11/18	11.9	1023.05	3.9	1028.85	1025.00	8	37,370	0.02%
2024/11/15	12.5	1037.13	3.2	1039.88	1035.00	9.3	37,195	0.03%
2024/11/14	18.6	1029.75	7.2	1031.40	1035.00	11.4	37,350	0.03%
2024/11/13	25.5	1041.20	4.4	1045.46	1035.00	21.1	36,930	0.06%
2024/11/12	34	1056.41	12.6	1057.59	1050.00	21.4	36,842	0.06%
2024/11/11	16.9	1076.84	9.5	1079.29	1085.00	7.4	36,421	0.02%
2024/11/08	8.6	1085.70	76.6	1088.46	1090.00	-68	36,481	-0.19%
2024/11/07	16.8	1058.62	13.5	1066.29	1065.00	3.2	36,690	0.01%
2024/11/06	9	1055.81	9.5	1059.17	1060.00	-0.6	36,593	0.00%
2024/11/05	0.4	1045.70	4.7	1040.91	1050.00	-4.3	36,656	-0.01%
2024/11/04	3.1	1033.91	5.6	1039.82	1040.00	-2.5	37,830	-0.01%
2024/11/01	29.7	1012.40	7.8	1007.23	1025.00	21.9	39,778	0.05%
2024/10/30	12.3	1036.79	5.2	1046.96	1030.00	7.1	40,135	0.02%
2024/10/29	22	1030.39	7.1	1037.37	1040.00	14.8	40,287	0.04%
2024/10/28	17.9	1055.97	15.8	1056.44	1050.00	2.1	40,195	0.01%
2024/10/25	1.6	1064.95	3.6	1065.26	1065.00	-2	40,223	0.00%
2024/10/24	14.6	1061.62	4.7	1068.88	1060.00	9.9	40,536	0.02%
2024/10/23	20.7	1060.72	1.2	1064.76	1060.00	19.5	41,265	0.05%
2024/10/22	49.8	1066.27	11.1	1066.85	1075.00	38.7	41,527	0.09%
2024/10/21	10.5	1088.07	18.5	1087.29	1085.00	-8	42,222	-0.02%
2024/10/18	46.4	1091.16	104.9	1090.44	1085.00	-58.5	43,152	-0.14%	大賣/
2024/10/17	33	1040.97	10.3	1039.15	1035.00	22.7	43,102	0.05%
2024/10/16	59.7	1045.04	11.5	1047.77	1045.00	48.3	43,099	0.11%
2024/10/15	4.3	1061.23	41.6	1066.25	1070.00	-37.3	42,757	-0.09%
2024/10/14	12.6	1044.07	20.1	1046.62	1045.00	-7.5	42,683	-0.02%
2024/10/11	3.5	1038.51	35.9	1041.17	1045.00	-32.4	43,218	-0.07%
2024/10/09	3.9	1025.01	83.2	1027.98	1020.00	-79.3	43,195	-0.18%
2024/10/08	3.2	1000.17	25.8	1002.57	1010.00	-22.6	43,182	-0.05%
2024/10/07	5.1	997.26	29.8	1000.88	1005.00	-24.8	43,441	-0.06%
2024/10/04	5.7	976.86	2.2	980.54	977.00	3.5	43,449	0.01%
2024/10/01	7.5	972.35	6.5	972.88	972.00	1	43,099	0.00%
2024/09/30	61.4	975.90	11.4	973.57	957.00	50	43,350	0.12%
2024/09/27	10.7	1011.19	23	1015.43	1000.00	-12.3	42,726	-0.03%
2024/09/26	7	1009.41	48.3	1010.77	1015.00	-41.3	42,554	-0.10%
2024/09/25	2.6	999.01	40.1	999.57	1005.00	-37.4	42,252	-0.09%
2024/09/24	23.2	974.38	24	980.53	987.00	-0.8	42,250	0.00%
2024/09/23	46.2	973.29	6.4	974.51	977.00	39.8	42,467	0.09%
2024/09/20	3.5	976.64	64.2	977.10	973.00	-60.7	42,975	-0.14%
2024/09/19	16.2	941.57	22	953.00	960.00	-5.8	42,929	-0.01%
2024/09/18	8.5	940.78	9.2	940.96	941.00	-0.6	43,489	0.00%
2024/09/16	8.3	945.74	4.1	946.66	947.00	4.2	44,488	0.01%
2024/09/13	9.8	940.84	14	947.50	947.00	-4.2	45,065	-0.01%
2024/09/12	2.4	935.17	53.3	937.34	940.00	-50.9	45,846	-0.11%
2024/09/11	4.9	902.58	4.9	902.33	901.00	0.1	45,819	0.00%
2024/09/10	9.6	906.93	20.9	907.12	904.00	-11.4	45,957	-0.02%
2024/09/09	33.4	894.85	11.2	894.23	899.00	22.1	46,040	0.05%
2024/09/06	16.7	911.46	20.6	910.59	918.00	-3.9	46,372	-0.01%
2024/09/05	15	907.41	35.3	909.48	902.00	-20.4	46,766	-0.04%
2024/09/04	128.1	895.79	16.8	897.24	889.00	111.3	47,061	0.24%	大買/鉅額交易
2024/09/03	14.2	942.18	2.1	946.91	940.00	12	46,422	0.03%
2024/09/02	12	945.15	2.4	948.09	948.00	9.5	47,144	0.02%
2024/08/30	8.8	944.74	17.3	945.88	944.00	-8.5	47,366	-0.02%
2024/08/29	42.8	941.98	7.9	944.23	943.00	34.9	46,772	0.07%
2024/08/28	9.1	950.15	20.5	958.13	964.00	-11.4	46,519	-0.02%
2024/08/27	8.7	943.46	2.6	942.87	942.00	6.1	47,291	0.01%
2024/08/26	10.9	953.95	6.7	950.45	950.00	4.2	47,613	0.01%
2024/08/23	12.8	945.62	14.1	948.72	949.00	-1.4	47,753	0.00%
2024/08/22	26.4	952.51	16.4	951.44	951.00	10	47,715	0.02%
2024/08/21	19.4	959.59	11.7	959.33	958.00	7.7	47,755	0.02%
2024/08/20	4.4	971.74	6.2	972.71	973.00	-1.8	47,827	0.00%
2024/08/19	10.2	967.34	13.1	970.57	973.00	-2.9	48,047	-0.01%
2024/08/16	5.6	964.35	44.4	963.92	969.00	-38.8	48,302	-0.08%
2024/08/15	9.7	943.77	10.4	946.30	943.00	-0.7	47,896	0.00%
2024/08/14	15.8	950.20	9.2	949.94	948.00	6.5	48,052	0.01%
2024/08/13	2.1	938.82	6.7	940.01	941.00	-4.5	47,876	-0.01%
2024/08/12	21.6	938.55	26.9	940.82	940.00	-5.2	48,179	-0.01%
2024/08/09	16.7	926.62	38.2	929.43	934.00	-21.5	48,197	-0.04%
2024/08/08	41.5	898.10	12.8	896.71	896.00	28.7	47,853	0.06%
2024/08/07	17.8	907.28	57.5	909.19	920.00	-39.7	47,797	-0.08%
2024/08/06	31.7	863.77	85.8	867.05	880.00	-54.2	47,229	-0.11%
2024/08/05	167.1	836.62	120.5	841.51	815.00	46.6	45,881	0.10%	大買/大賣/
2024/08/02	100.9	916.45	12.9	910.69	903.00	88	43,850	0.20%
2024/08/01	12.6	961.97	20.7	960.27	960.00	-8.1	43,151	-0.02%
2024/07/31	45.5	932.69	6.1	934.62	934.00	39.4	42,905	0.09%
2024/07/30	12.3	934.79	11.3	937.05	940.00	1	42,739	0.00%
2024/07/29	20.3	943.36	69.5	942.88	944.00	-49.2	42,718	-0.12%
2024/07/26	120.3	924.83	33.6	924.00	924.00	86.7	42,689	0.20%	大買/
2024/07/23	31.9	963.10	87.3	961.32	979.00	-55.4	41,768	-0.13%
2024/07/22	139.7	946.84	57.4	946.95	939.00	82.3	41,526	0.20%	大買/
2024/07/19	109.5	983.64	68.1	984.32	970.00	41.5	40,620	0.10%	大買/
2024/07/18	86.5	995.14	45.1	991.73	1005.00	41.5	39,739	0.10%
2024/07/17	62.6	1029.92	4.3	1031.20	1030.00	58.3	38,880	0.15%
2024/07/16	10.1	1048.04	12.3	1053.65	1055.00	-2.2	38,755	-0.01%
2024/07/15	13.5	1036.89	6.4	1040.69	1040.00	7.1	40,401	0.02%
2024/07/12	69.2	1033.66	15	1034.64	1040.00	54.2	40,488	0.13%
2024/07/11	9.6	1072.57	34.2	1066.35	1080.00	-24.5	39,914	-0.06%
2024/07/10	25.5	1022.90	21.6	1036.80	1045.00	4	40,045	0.01%
2024/07/09	18.1	1038.44	11	1034.36	1040.00	7.1	39,924	0.02%
2024/07/08	39.9	1024.23	23.4	1029.67	1035.00	16.5	39,676	0.04%
2024/07/05	10.2	1001.80	42.1	1004.28	1005.00	-31.9	39,427	-0.08%
2024/07/04	5.4	1000.50	70.6	1001.52	1005.00	-65.2	39,553	-0.16%
2024/07/03	13.7	973.26	32.2	974.61	979.00	-18.4	39,802	-0.05%
2024/07/02	26.8	963.93	19.2	962.50	960.00	7.6	39,938	0.02%
2024/07/01	22.6	970.47	24.7	973.15	968.00	-2.2	40,029	-0.01%
2024/06/28	3.1	967.31	31.2	967.48	966.00	-28	40,330	-0.07%
2024/06/27	11.9	954.03	10.2	957.63	960.00	1.7	40,028	0.00%
2024/06/26	27.8	955.06	13.6	954.99	960.00	14.2	39,672	0.04%
2024/06/25	38.6	932.42	41.3	932.38	945.00	-2.7	39,377	-0.01%
2024/06/24	88	947.83	67.1	944.74	940.00	20.9	38,734	0.05%
2024/06/21	37.2	968.13	10.5	965.16	970.00	26.6	38,312	0.07%
2024/06/20	44.6	974.95	7.7	976.56	981.00	36.9	37,171	0.10%
2024/06/19	39.8	971.21	43.2	966.95	981.00	-3.4	36,878	-0.01%
2024/06/18	14	946.09	31.7	944.93	943.00	-17.7	36,442	-0.05%
2024/06/17	15.8	918.72	4.4	921.23	921.00	11.4	36,499	0.03%
2024/06/14	43.7	910.99	5	913.11	922.00	38.7	36,563	0.11%
2024/06/13	55.8	922.16	39.5	923.28	919.00	16.3	36,649	0.04%
2024/06/12	18.4	903.23	53.1	905.50	909.00	-34.6	36,940	-0.09%
2024/06/11	18.4	888.02	13	889.89	883.00	5.4	36,839	0.01%
2024/06/07	59.6	882.99	7.5	882.07	879.00	52.1	36,647	0.14%
2024/06/06	70.5	893.53	91.3	892.63	894.00	-20.8	36,931	-0.06%
2024/06/05	21.2	840.10	6.6	849.80	854.00	14.6	36,962	0.04%
2024/06/04	31.8	840.43	2.8	843.91	839.00	29	37,879	0.08%
2024/06/03	17.3	847.03	19	844.91	846.00	-1.7	38,604	0.00%
2024/05/31	26.1	834.34	7.3	842.54	821.00	18.8	38,859	0.05%
2024/05/30	50.5	842.95	10.7	844.13	838.00	39.8	38,642	0.10%
2024/05/29	22.2	859.49	6.1	861.25	857.00	16.1	39,487	0.04%
2024/05/28	19.7	868.64	2.3	868.47	865.00	17.4	39,320	0.04%
2024/05/27	20.2	871.45	1.2	875.82	869.00	19.1	39,804	0.05%
2024/05/24	29.3	868.36	3.3	867.51	867.00	26	39,909	0.07%
2024/05/23	11.6	873.88	42.4	874.58	875.00	-30.8	39,820	-0.08%
2024/05/22	3.9	849.03	91.5	856.85	864.00	-87.6	39,973	-0.22%
2024/05/21	9.6	836.82	12.3	838.56	841.00	-2.7	39,914	-0.01%
2024/05/20	13.3	829.88	11.5	832.22	835.00	1.8	40,095	0.00%
2024/05/17	19.5	835.69	15.3	839.44	835.00	4.1	40,117	0.01%
2024/05/16	53.3	844.47	16.7	849.64	841.00	36.6	40,253	0.09%
2024/05/15	5.1	839.54	41.8	840.01	839.00	-36.7	40,258	-0.09%
2024/05/14	23.1	816.89	10	822.35	825.00	13.2	41,481	0.03%
2024/05/13	6.6	823.05	39.6	822.11	819.00	-33	41,736	-0.08%
2024/05/10	3.2	802.65	28.8	802.95	802.00	-25.5	41,595	-0.06%
2024/05/09	6.3	799.00	2.1	800.22	796.00	4.2	41,926	0.01%
2024/05/08	2.3	796.43	14	799.19	802.00	-11.7	42,249	-0.03%
2024/05/07	5.3	796.02	41.5	796.80	800.00	-36.2	42,488	-0.09%
2024/05/06	18.2	789.39	27.4	788.82	786.00	-9.2	42,386	-0.02%
2024/05/03	16	778.11	17.5	782.85	780.00	-1.5	42,528	0.00%
2024/05/02	52.6	778.72	6.3	781.01	772.00	46.3	42,896	0.11%
2024/04/30	8.8	800.14	17.5	799.97	790.00	-8.7	42,664	-0.02%
2024/04/29	14.3	789.65	25.2	792.01	795.00	-10.9	42,697	-0.03%
2024/04/26	37.3	785.58	54.3	785.73	782.00	-17	43,335	-0.04%
2024/04/25	32.1	768.64	11.5	766.48	766.00	20.7	45,474	0.05%
2024/04/24	10.4	779.38	50.8	779.07	783.00	-40.4	45,451	-0.09%
2024/04/23	11.6	755.18	77.7	755.19	754.00	-66	45,504	-0.15%
2024/04/22	42.2	748.00	24	745.73	742.00	18.2	45,451	0.04%
2024/04/19	187.8	759.06	23.6	754.34	750.00	164.3	45,029	0.36%	大買/鉅額交易
2024/04/18	6.5	797.25	24.5	806.07	804.00	-18	43,123	-0.04%
2024/04/17	11.1	799.37	40	802.87	804.00	-28.9	42,797	-0.07%
2024/04/16	77.5	791.01	16.1	788.66	788.00	61.4	42,440	0.14%
2024/04/15	58.7	807.15	23.6	809.55	806.00	35	41,990	0.08%
2024/04/12	14.3	821.89	5.3	819.73	818.00	9	41,638	0.02%
2024/04/11	11.5	814.91	21.2	817.56	820.00	-9.7	41,415	-0.02%
2024/04/10	70.5	813.78	9.3	814.92	815.00	61.2	41,251	0.15%
2024/04/09	9.5	813.10	73.5	809.21	819.00	-64	41,412	-0.15%
2024/04/08	24.8	785.45	8.5	788.64	783.00	16.3	40,900	0.04%
2024/04/03	41.2	781.90	12.3	782.35	780.00	28.9	40,670	0.07%
2024/04/02	11.7	786.86	84.6	787.44	790.00	-72.9	40,580	-0.18%
2024/04/01	23.7	770.95	14.4	772.02	770.00	9.3	40,503	0.02%
2024/03/29	6.1	774.20	12.2	777.25	779.00	-6.1	40,421	-0.02%
2024/03/28	16.3	770.13	1.5	772.60	769.00	14.7	40,274	0.04%
2024/03/27	9.2	779.69	6.6	781.35	779.00	2.6	40,132	0.01%
2024/03/26	8.2	786.08	11.8	787.20	782.00	-3.5	40,235	-0.01%
2024/03/25	25	782.76	3.7	786.16	780.00	21.3	40,186	0.05%
2024/03/22	19.1	780.60	15.8	782.02	785.00	3.3	40,326	0.01%
2024/03/21	3.9	778.50	37.8	778.70	784.00	-33.9	40,250	-0.08%
2024/03/20	11	759.93	6.6	761.44	758.00	4.3	40,390	0.01%
2024/03/19	8.1	760.86	5.5	760.52	762.00	2.6	40,358	0.01%
2024/03/18	28.9	758.19	7.1	761.21	764.00	21.8	40,239	0.05%
2024/03/15	50.4	765.84	4.2	769.74	753.00	46.2	40,003	0.12%
2024/03/14	12.3	778.52	16.1	779.83	784.00	-3.8	39,238	-0.01%
2024/03/13	3.8	781.18	90.2	781.99	779.00	-86.4	39,097	-0.22%
2024/03/12	38.7	760.14	7.9	763.27	770.00	30.8	38,832	0.08%
2024/03/11	78.7	766.86	24	767.70	766.00	54.7	38,223	0.14%
2024/03/08	35.1	788.69	27.3	788.67	784.00	7.8	37,515	0.02%
2024/03/07	14	762.44	80.3	762.43	760.00	-66.4	36,513	-0.18%
2024/03/06	11.5	724.00	19.8	729.30	735.00	-8.3	35,786	-0.02%
2024/03/05	13.1	732.45	42.7	733.53	730.00	-29.5	35,845	-0.08%
2024/03/04	10.6	718.57	143.6	718.18	725.00	-133	35,187	-0.38%	大賣/鉅額交易
2024/03/01	5.2	689.81	1.7	689.65	689.00	3.5	34,147	0.01%
2024/02/29	13.7	689.48	3.1	689.07	690.00	10.6	34,066	0.03%
2024/02/27	17.1	696.18	11.7	696.82	698.00	5.5	33,328	0.02%
2024/02/26	21.6	697.06	4	695.72	698.00	17.6	33,020	0.05%
2024/02/23	21	698.70	23.4	698.65	697.00	-2.4	32,906	-0.01%
2024/02/22	10.7	690.45	9.7	691.52	692.00	1.1	32,731	0.00%
2024/02/21	27.6	679.76	7.4	680.33	681.00	20.2	32,546	0.06%
2024/02/20	37.8	683.39	3.6	686.17	687.00	34.2	32,404	0.11%
2024/02/19	13.3	676.31	7.9	679.13	678.00	5.4	32,373	0.02%
2024/02/16	43.2	688.78	11.3	689.16	683.00	31.9	32,637	0.10%
2024/02/15	19.4	698.66	116.6	698.96	697.00	-97.1	32,260	-0.30%	大賣/
2024/02/05	1.6	643.87	43.2	642.77	646.00	-41.6	31,111	-0.13%
2024/02/02	11.1	630.26	14.2	632.67	635.00	-3.1	30,594	-0.01%
2024/02/01	23.2	622.82	9.2	624.01	628.00	14	30,374	0.05%
2024/01/31	48	631.00	18	629.24	628.00	30	29,881	0.10%
2024/01/30	9.2	644.71	5	644.90	642.00	4.1	29,440	0.01%
2024/01/29	2.3	644.99	15	646.58	648.00	-12.7	29,324	-0.04%
2024/01/26	4.4	644.59	26.4	643.63	644.00	-22	29,119	-0.08%
2024/01/25	12.6	638.72	102.5	638.00	642.00	-89.9	28,924	-0.31%	大賣/
2024/01/24	9.3	627.98	6.7	628.58	627.00	2.6	28,285	0.01%
2024/01/23	7.6	626.75	29.3	625.85	628.00	-21.7	28,269	-0.08%
2024/01/22	25.9	626.62	33.1	629.29	626.00	-7.2	27,943	-0.03%
2024/01/19	16.6	618.26	219	620.19	626.00	-202.4	27,121	-0.75%	大賣/鉅額交易
2024/01/18	3	586.00	24.7	587.21	588.00	-21.7	24,908	-0.09%
2024/01/17	15.8	580.23	6.2	581.76	581.00	9.5	24,732	0.04%
2024/01/16	5.1	580.36	6.5	582.69	580.00	-1.4	24,272	-0.01%
2024/01/15	10.3	587.88	11.1	589.31	586.00	-0.8	24,197	0.00%
2024/01/12	2.3	584.86	3.1	584.19	584.00	-0.8	24,611	0.00%
2024/01/11	2.3	584.92	4.7	586.63	586.00	-2.3	24,717	-0.01%
2024/01/10	2.1	583.02	4.7	585.39	584.00	-2.6	24,757	-0.01%
2024/01/09	0	583.10	31.8	586.64	586.00	-31.7	24,846	-0.13%
2024/01/08	0	581.43	10	583.56	583.00	-10	24,802	-0.04%
2024/01/05	11.7	575.75	5	575.20	576.00	6.7	25,025	0.03%
2024/01/04	4.9	578.58	9.1	579.12	580.00	-4.2	25,291	-0.02%
2024/01/03	23.9	579.72	3.7	579.96	578.00	20.2	25,813	0.08%
2024/01/02	2.7	589.80	24.6	590.71	593.00	-21.9	25,450	-0.09%
2023/12/29	3.4	591.04	11.4	592.41	593.00	-8	25,432	-0.03%
2023/12/28	7.2	590.63	24.1	591.39	593.00	-16.9	25,597	-0.07%
2023/12/27	4.7	588.85	28.4	589.81	592.00	-23.7	25,414	-0.09%
2023/12/26	3.1	584.55	7.8	584.79	586.00	-4.7	25,282	-0.02%
2023/12/25	5.8	581.96	8.7	583.41	581.00	-2.8	25,343	-0.01%
2023/12/22	0.1	580.00	4.3	580.00	582.00	-4.2	25,464	-0.02%
2023/12/21	26.2	576.39	7.4	577.14	577.00	18.8	25,591	0.07%
2023/12/20	1	584.71	16.3	585.41	585.00	-15.3	25,461	-0.06%
2023/12/19	7.4	582.22	11.2	584.90	585.00	-3.7	25,310	-0.01%
2023/12/18	4.3	580.68	6.6	581.73	585.00	-2.2	25,370	-0.01%
2023/12/15	1.3	582.53	18.2	584.96	585.00	-16.9	25,345	-0.07%
2023/12/14	2.3	579.43	55.1	580.37	582.00	-52.7	24,755	-0.21%
2023/12/13	24.5	577.02	5.7	576.67	577.00	18.7	24,710	0.08%
2023/12/12	3.3	577.96	10.1	578.46	578.00	-6.8	25,035	-0.03%
2023/12/11	5.4	571.83	0.2	574.12	574.00	5.2	24,831	0.02%
2023/12/08	3.3	572.07	11.4	575.28	570.00	-8.1	24,645	-0.03%
2023/12/07	13.4	568.36	0.2	568.50	566.00	13.2	24,353	0.05%
2023/12/06	0.2	570.63	22.2	570.59	570.00	-22	24,250	-0.09%
2023/12/05	6.2	569.11	6.3	568.82	570.00	-0.1	24,146	0.00%
2023/12/04	6.7	572.02	27.6	574.09	574.00	-21	24,120	-0.09%
2023/12/01	0.7	576.29	4.7	576.13	579.00	-4	23,907	-0.02%
2023/11/30	6.1	571.63	1.8	575.28	577.00	4.3	23,643	0.02%
2023/11/29	7.5	572.60	2.1	573.54	574.00	5.4	23,015	0.02%
2023/11/28	5.1	569.28	1.8	573.35	575.00	3.2	22,828	0.01%
2023/11/27	25.1	570.90	4.4	570.00	568.00	20.7	23,063	0.09%
2023/11/24	2.5	575.45	1.1	576.87	575.00	1.4	23,006	0.01%
2023/11/23	0.4	575.56	3.3	577.10	578.00	-2.9	23,014	-0.01%
2023/11/22	16.8	575.70	0.1	577.00	577.00	16.7	22,923	0.07%
2023/11/21	3.4	583.64	22.5	583.87	585.00	-19	22,959	-0.08%
2023/11/20	4.4	576.06	5.6	576.70	577.00	-1.2	22,748	-0.01%
2023/11/17	1.3	581.67	7.6	581.97	580.00	-6.2	22,725	-0.03%
2023/11/16	1.3	579.93	11.3	580.81	583.00	-10	22,602	-0.04%
2023/11/15	2.3	578.99	27.2	579.90	581.00	-24.9	22,408	-0.11%
2023/11/14	2.3	572.77	8.7	573.89	572.00	-6.4	21,864	-0.03%
2023/11/13	9.1	573.50	33.1	573.88	571.00	-24	21,885	-0.11%
2023/11/10	1.1	555.96	4.5	555.22	557.00	-3.4	21,625	-0.02%
2023/11/09	1.1	553.99	5.7	554.36	557.00	-4.6	21,644	-0.02%
2023/11/08	0.1	554.25	4.3	555.93	556.00	-4.2	21,773	-0.02%
2023/11/07	1.1	553.84	15.9	554.12	555.00	-14.8	21,811	-0.07%
2023/11/06	3.1	555.25	15.3	555.18	550.00	-12.2	21,863	-0.06%
2023/11/03	3.2	546.08	7.3	547.74	549.00	-4.1	21,616	-0.02%
2023/11/02	1.3	539.54	14.7	544.08	547.00	-13.3	21,676	-0.06%
2023/11/01	4.4	529.77	2.1	529.17	528.00	2.2	21,426	0.01%
2023/10/31	10.9	530.36	5.1	530.17	529.00	5.8	21,637	0.03%
2023/10/30	14.2	530.66	2	532.50	532.00	12.2	21,635	0.06%
2023/10/27	3.4	533.07	1.2	534.14	533.00	2.3	21,549	0.01%
2023/10/26	14.1	531.91	14.3	531.69	531.00	-0.2	21,691	0.00%
2023/10/25	2.1	550.88	1.1	544.28	544.00	1.1	21,530	0.00%
2023/10/24	6.1	542.19	3	544.00	544.00	3.1	21,458	0.01%
2023/10/23	19.2	545.27	8	545.63	544.00	11.1	21,430	0.05%
2023/10/20	1.2	549.12	27.7	553.31	556.00	-26.5	21,377	-0.12%
2023/10/19	10.1	545.81	3.3	547.10	546.00	6.8	21,032	0.03%
2023/10/18	5.3	543.34	3.4	542.76	540.00	1.9	21,428	0.01%
2023/10/17	2.1	548.55	6.9	550.18	551.00	-4.9	21,240	-0.02%
2023/10/16	1.4	543.45	11.4	544.96	545.00	-10	21,309	-0.05%
2023/10/13	0.7	550.34	13.4	550.95	553.00	-12.7	21,326	-0.06%
2023/10/12	2.1	545.66	42	548.32	550.00	-39.9	21,037	-0.19%
2023/10/11	2.6	541.80	42.2	542.23	544.00	-39.7	20,854	-0.19%
2023/10/06	3.2	531.31	6.3	531.17	532.00	-3	20,500	-0.01%
2023/10/05	2.6	524.84	4.2	527.53	528.00	-1.6	20,505	-0.01%
2023/10/04	19.9	520.37	3.2	521.31	520.00	16.7	20,386	0.08%
2023/10/03	4.6	528.71	5.3	532.33	529.00	-0.7	20,221	0.00%
2023/10/02	2.8	532.27	6.3	532.32	533.00	-3.5	20,293	-0.02%
2023/09/28	3.2	522.59	7.2	523.19	523.00	-4	20,345	-0.02%
2023/09/27	6	520.34	1	522.00	522.00	5	20,265	0.02%
2023/09/26	21.1	520.78	10.2	520.52	519.00	10.8	20,271	0.05%
2023/09/25	7.3	525.84	1	525.03	525.00	6.3	20,079	0.03%
2023/09/22	34.3	522.91	7	523.00	522.00	27.3	20,171	0.14%
2023/09/21	35.2	527.99	5.1	528.59	527.00	30.1	19,970	0.15%
2023/09/20	32.3	536.14	0.4	537.38	535.00	31.9	19,742	0.16%
2023/09/19	29.1	539.04	5.1	538.43	538.00	24	19,690	0.12%
2023/09/18	31.4	543.92	3.1	540.77	540.00	28.3	19,827	0.14%
2023/09/15	5.2	549.32	12.5	550.08	558.00	-7.3	19,578	-0.04%
2023/09/14	2.1	546.01	5.6	548.13	550.00	-3.6	19,139	-0.02%
2023/09/13	10.5	542.24	4.6	544.46	541.00	5.9	19,092	0.03%
2023/09/12	5.9	538.65	11.2	542.78	544.00	-5.3	19,458	-0.03%
2023/09/11	19.1	537.17	2.1	536.56	536.00	17	19,647	0.09%
2023/09/08	21.3	537.18	1.5	537.95	539.00	19.8	19,796	0.10%
2023/09/07	16.1	544.87	3.1	544.05	542.00	13	20,476	0.06%
2023/09/06	4.3	550.80	2.1	553.02	550.00	2.1	20,571	0.01%
2023/09/05	5.4	551.88	1.1	551.96	552.00	4.2	20,653	0.02%
2023/09/04	3.1	551.68	4.3	555.08	557.00	-1.2	20,834	-0.01%
2023/09/01	1.5	545.56	3.4	550.03	548.00	-1.8	21,135	-0.01%
2023/08/31	4.5	550.42	1.1	550.47	549.00	3.4	21,244	0.02%
2023/08/30	0.1	555.15	7	557.83	555.00	-6.9	20,850	-0.03%
2023/08/29	5.6	549.22	1.2	551.87	552.00	4.4	21,101	0.02%
2023/08/28	10.1	550.71	2.4	550.11	549.00	7.7	21,334	0.04%
2023/08/25	23.7	548.73	3.1	546.07	546.00	20.6	22,536	0.09%
2023/08/24	2.6	560.72	12.7	561.34	564.00	-10	22,803	-0.04%
2023/08/23	25.6	548.86	4.2	549.98	552.00	21.4	23,325	0.09%
2023/08/22	0.9	540.74	0.8	541.12	541.00	0.1	24,576	0.00%
2023/08/21	6.2	536.26	8	538.01	537.00	-1.9	25,396	-0.01%
2023/08/18	4.1	540.09	15.5	541.37	539.00	-11.4	25,437	-0.04%
2023/08/17	14.5	543.42	6.4	543.39	544.00	8.1	25,471	0.03%
2023/08/16	21.8	537.78	1.2	540.83	542.00	20.6	25,376	0.08%
2023/08/15	3.9	542.78	5	542.20	542.00	-1.1	25,440	0.00%
2023/08/14	13.8	539.21	9.1	538.36	541.00	4.7	25,923	0.02%
2023/08/11	11.4	548.97	3	550.67	546.00	8.4	26,265	0.03%
2023/08/10	2.8	551.34	1.5	552.34	551.00	1.2	26,324	0.00%
2023/08/09	1.3	553.47	2.1	553.05	554.00	-0.7	26,248	0.00%
2023/08/08	14.2	553.46	4.1	553.02	552.00	10.1	26,315	0.04%
2023/08/07	2.1	557.64	7.1	559.44	558.00	-5	26,222	-0.02%
2023/08/04	18.5	554.83	13	552.85	554.00	5.5	26,296	0.02%
2023/08/02	12.8	561.93	2.6	560.35	561.00	10.2	26,129	0.04%
2023/08/01	24.9	566.05	25.3	565.18	567.00	-0.4	25,890	0.00%
2023/07/31	32	563.20	51.8	564.54	565.00	-19.8	25,744	-0.08%
2023/07/28	6.4	568.44	2.2	570.39	567.00	4.3	25,560	0.02%
2023/07/27	2.4	568.40	2.3	569.87	569.00	0.1	25,440	0.00%
2023/07/26	8.3	567.97	4.1	567.49	566.00	4.2	25,492	0.02%
2023/07/25	18.4	563.06	8.2	567.34	569.00	10.2	25,684	0.04%
2023/07/24	19.2	559.05	3.3	560.73	558.00	15.8	25,850	0.06%
2023/07/21	43.8	560.63	7	560.97	560.00	36.8	25,950	0.14%
2023/07/20	4.9	579.48	3.3	581.14	579.00	1.6	25,786	0.01%
2023/07/19	3.9	580.21	5.2	582.66	581.00	-1.4	25,816	-0.01%
2023/07/18	12.7	583.74	7.3	585.97	581.00	5.5	25,858	0.02%
2023/07/17	5.1	587.93	10.1	589.13	591.00	-4.9	25,796	-0.02%
2023/07/14	0.8	587.83	28.4	589.96	591.00	-27.7	25,918	-0.11%
2023/07/13	8.6	588.36	19	588.32	585.00	-10.4	25,786	-0.04%
2023/07/12	3.5	574.16	1.2	575.17	578.00	2.3	25,606	0.01%
2023/07/11	4.1	572.71	20.3	573.41	577.00	-16.2	25,648	-0.06%
2023/07/10	7	566.29	3.9	569.59	565.00	3.2	25,775	0.01%
2023/07/07	2.3	566.49	7.2	568.46	565.00	-4.9	25,865	-0.02%
2023/07/06	52.9	569.60	20	567.40	565.00	32.9	25,930	0.13%
2023/07/05	7.6	583.41	5.8	583.86	582.00	1.8	25,578	0.01%
2023/07/04	2.9	581.79	4.8	583.32	585.00	-1.9	25,472	-0.01%
2023/07/03	6.3	578.58	4.7	578.45	579.00	1.6	25,609	0.01%
2023/06/30	7.3	569.99	10.2	570.90	576.00	-2.9	25,755	-0.01%
2023/06/29	3.5	573.69	9.5	576.89	573.00	-6	25,697	-0.02%
2023/06/28	5.3	573.42	5.5	572.37	574.00	-0.2	25,703	0.00%
2023/06/27	13.1	572.59	16.6	571.92	572.00	-3.6	25,687	-0.01%
2023/06/26	10.4	575.22	9.1	576.12	574.00	1.3	25,597	0.00%
2023/06/21	6.7	579.96	6.6	581.54	581.00	0.2	25,510	0.00%
2023/06/20	5.1	581.70	6.5	581.42	583.00	-1.5	25,594	-0.01%
2023/06/19	14.4	583.43	5.3	583.87	583.00	9	26,029	0.03%
2023/06/16	11.7	585.00	16.4	586.22	589.00	-4.7	26,095	-0.02%
2023/06/15	6.8	590.00	15.7	590.30	591.00	-9	25,657	-0.03%
2023/06/14	11.6	588.56	8.9	589.18	590.00	2.6	25,753	0.01%
2023/06/13	23	591.33	60.1	591.20	593.00	-37.1	25,726	-0.14%
2023/06/12	8.7	573.37	25.7	573.26	574.00	-17	25,178	-0.07%
2023/06/09	5.1	562.66	3.5	565.23	565.00	1.6	25,079	0.01%
2023/06/08	10.9	562.62	16.3	564.98	559.00	-5.4	25,120	-0.02%
2023/06/07	1.6	563.56	20.8	565.30	568.00	-19.2	25,136	-0.08%
2023/06/06	5.2	558.38	14.8	559.63	560.00	-9.6	25,036	-0.04%
2023/06/05	6	555.59	3.4	556.00	555.00	2.6	25,107	0.01%
2023/06/02	4.3	561.22	29.6	561.45	562.00	-25.3	25,241	-0.10%
2023/06/01	15.1	551.11	5.5	551.21	551.00	9.7	25,103	0.04%
2023/05/31	13.9	554.23	31.6	558.56	558.00	-17.7	25,083	-0.07%
2023/05/30	6.5	565.03	10.1	565.13	566.00	-3.6	24,007	-0.02%
2023/05/29	16.7	568.52	34.1	568.71	568.00	-17.4	23,997	-0.07%
2023/05/26	12.4	565.13	104.2	565.39	566.00	-91.8	23,782	-0.39%	大賣/
2023/05/25	1.4	541.01	65.9	540.69	543.00	-64.5	22,609	-0.29%
2023/05/24	3.5	525.49	7.5	526.09	525.00	-4	21,955	-0.02%
2023/05/23	0.2	526.90	0.6	527.25	530.00	-0.3	21,862	0.00%
2023/05/22	0.1	529.15	16.9	530.64	531.00	-16.8	21,870	-0.08%
2023/05/19	2.2	530.48	20.3	532.27	532.00	-18.1	22,050	-0.08%
2023/05/18	3.4	528.95	36	530.21	530.00	-32.6	22,015	-0.15%
2023/05/17	3.1	516.05	30.8	514.45	519.00	-27.7	22,326	-0.12%
2023/05/16	2	503.48	20.8	504.54	505.00	-18.8	22,000	-0.09%
2023/05/15	5.4	497.32	0.1	498.00	495.50	5.4	22,027	0.02%
2023/05/12	9	499.86	3	501.01	496.00	5.9	22,278	0.03%
2023/05/11	9	499.86	3	501.01	499.00	5.9	22,285	0.03%
2023/05/10	7.8	502.38	4.1	503.13	503.00	3.7	22,646	0.02%
2023/05/09	0	507.82	12.7	508.06	510.00	-12.7	22,723	-0.06%
2023/05/08	1.6	504.64	3.5	505.77	504.00	-1.9	22,966	-0.01%
2023/05/05	2	499.99	1.1	500.00	500.00	0.9	23,305	0.00%
2023/05/04	4.2	497.46	1.1	498.42	498.00	3.1	23,897	0.01%
2023/05/03	7.6	496.38	1.2	496.25	496.00	6.4	24,239	0.03%
2023/05/02	4.5	499.48	3	500.68	501.00	1.5	25,256	0.01%
2023/04/28	13.3	499.51	4.3	500.82	502.00	9.1	27,073	0.03%
2023/04/27	12.9	492.57	2.3	493.48	493.50	10.6	27,121	0.04%
2023/04/26	9.1	492.43	4.2	492.32	491.50	4.9	27,201	0.02%
2023/04/25	43.7	500.18	8.5	499.80	498.00	35.3	27,974	0.13%
2023/04/24	10.7	506.38	3.4	505.94	507.00	7.4	27,708	0.03%
2023/04/21	3.6	514.71	4.9	518.16	511.00	-1.3	27,776	0.00%
2023/04/20	5.1	512.21	1	514.02	513.00	4	27,903	0.01%
2023/04/19	17.9	510.88	1.5	512.47	510.00	16.3	28,393	0.06%
2023/04/18	3.7	516.06	7.1	515.99	515.00	-3.4	28,390	-0.01%
2023/04/17	2.6	517.07	6.1	517.96	520.00	-3.6	28,529	-0.01%
2023/04/14	7.7	516.09	26.6	516.39	516.00	-18.9	28,605	-0.07%
2023/04/13	39	513.27	8.2	515.86	510.00	30.8	28,552	0.11%
2023/04/12	24	519.38	11.9	520.21	520.00	12.1	28,488	0.04%
2023/04/11	8.1	523.89	10.2	524.54	524.00	-2.1	28,475	-0.01%
2023/04/10	2.2	530.40	1.1	529.96	529.00	1.2	28,640	0.00%
2023/04/07	3.2	530.94	1.4	529.30	531.00	1.8	28,687	0.01%
2023/04/06	1.5	528.75	0.2	529.50	530.00	1.3	28,691	0.00%
2023/03/31	1.3	533.99	6.9	534.39	533.00	-5.6	28,682	-0.02%
2023/03/30	0	0.00	5.4	534.38	535.00	-5.4	28,524	-0.02%
2023/03/29	2	528.96	3.7	529.04	530.00	-1.6	28,807	-0.01%
2023/03/28	6.6	525.20	4.2	526.93	525.00	2.4	29,037	0.01%
2023/03/27	4	532.76	1.1	532.93	531.00	2.9	29,101	0.01%
2023/03/24	2.6	536.52	16.2	537.92	539.00	-13.5	29,626	-0.05%
2023/03/23	7.1	535.78	51.9	536.29	538.00	-44.8	29,664	-0.15%
2023/03/22	4.4	530.16	78.7	529.29	533.00	-74.3	29,729	-0.25%
2023/03/21	8.3	514.22	3.2	515.81	517.00	5.1	29,578	0.02%
2023/03/20	3.5	515.24	2.1	512.03	512.00	1.3	29,623	0.00%
2023/03/17	2.1	515.42	21	515.19	518.00	-18.9	29,857	-0.06%
2023/03/16	11	506.43	9.8	506.05	505.00	1.2	29,759	0.00%
2023/03/15	15.9	513.57	2.2	512.67	511.00	13.8	30,002	0.05%
2023/03/14	25.1	510.72	5.1	511.52	510.00	20	30,291	0.07%
2023/03/13	4.6	511.22	8.5	513.34	516.00	-3.8	30,423	-0.01%
2023/03/10	10.5	513.41	6.1	512.67	513.00	4.4	30,537	0.01%
2023/03/09	2.1	524.00	3.8	524.04	522.00	-1.7	30,832	-0.01%
2023/03/08	5.5	519.86	2.5	520.85	521.00	3	31,424	0.01%
2023/03/07	1.2	519.24	12.3	524.43	524.00	-11.1	31,652	-0.04%
2023/03/06	5.2	520.60	6.2	521.83	521.00	-1	31,886	0.00%
2023/03/03	30	517.44	2.2	523.52	516.00	27.8	32,186	0.09%
2023/03/02	0.7	518.02	7.1	518.86	519.00	-6.4	32,254	-0.02%
2023/03/01	3.4	507.05	12.2	516.54	522.00	-8.8	32,536	-0.03%
2023/02/24	11.8	520.35	7.8	520.87	511.00	4	32,498	0.01%
2023/02/23	9.4	514.04	18.6	516.79	518.00	-9.2	32,298	-0.03%
2023/02/22	16.3	506.45	2.8	507.79	507.00	13.5	32,473	0.04%
2023/02/21	5.2	514.38	3.3	515.00	516.00	1.9	32,815	0.01%
2023/02/20	15.4	515.05	6.9	516.30	517.00	8.5	34,018	0.03%
2023/02/17	33.5	518.96	10.8	517.64	518.00	22.7	35,571	0.06%
2023/02/16	8.5	527.22	14.8	528.30	528.00	-6.3	36,136	-0.02%
2023/02/15	76.3	525.71	28.4	525.34	525.00	47.9	36,969	0.13%
2023/02/14	2.5	544.40	18.1	544.84	545.00	-15.6	36,474	-0.04%
2023/02/13	11.2	539.98	22.9	540.87	541.00	-11.7	36,980	-0.03%
2023/02/10	5.6	542.86	50	543.65	545.00	-44.3	37,131	-0.12%
2023/02/09	1.3	536.86	12.7	539.54	540.00	-11.4	37,247	-0.03%
2023/02/08	6.1	536.52	38.9	537.89	540.00	-32.8	37,407	-0.09%
2023/02/07	18.3	524.31	24.5	525.06	523.00	-6.2	37,484	-0.02%
2023/02/06	37.9	528.87	9.4	528.35	526.00	28.6	37,468	0.08%
2023/02/03	3.7	538.43	29	540.24	542.00	-25.3	37,646	-0.07%
2023/02/02	1.6	538.85	41.4	539.55	540.00	-39.8	37,759	-0.11%
2023/02/01	8.9	525.60	11.4	528.94	530.00	-2.6	37,711	-0.01%
2023/01/31	71	527.01	9.9	531.96	522.00	61.1	37,910	0.16%
2023/01/30	6.1	538.14	162.2	538.92	543.00	-156.1	37,683	-0.41%	大賣/鉅額交易
2023/01/17	17.1	501.02	5.3	501.74	503.00	11.7	36,883	0.03%
2023/01/16	2.5	503.92	50.8	504.75	505.00	-48.3	37,198	-0.13%
2023/01/13	31.2	502.41	109.6	501.79	500.00	-78.4	37,224	-0.21%	大賣/
2023/01/12	5.3	486.61	5.2	486.15	486.50	0.1	36,813	0.00%
2023/01/11	21.6	483.47	40.3	484.20	484.50	-18.7	37,236	-0.05%
2023/01/10	19.4	485.14	34.4	484.83	486.00	-14.9	37,553	-0.04%
2023/01/09	12.7	472.35	31.2	474.97	481.00	-18.5	37,698	-0.05%
2023/01/06	4.4	456.98	2.1	457.54	458.50	2.3	37,829	0.01%
2023/01/05	3.1	457.32	18.4	457.40	458.50	-15.4	38,114	-0.04%
2023/01/04	8.5	451.19	6	451.92	449.50	2.5	38,613	0.01%
2023/01/03	4.6	446.04	12.2	447.08	453.00	-7.6	39,888	-0.02%
2022/12/30	6.2	453.13	8.3	454.40	448.50	-2.1	40,170	-0.01%
2022/12/29	26.8	445.54	15.4	446.35	446.00	11.4	40,314	0.03%
2022/12/28	17.6	448.68	5.5	449.94	451.00	12.2	40,705	0.03%
2022/12/27	3.1	459.51	7	459.36	457.00	-3.9	40,835	-0.01%
2022/12/26	5.3	455.03	10	456.15	456.50	-4.7	41,264	-0.01%
2022/12/23	16.9	456.64	3.1	455.05	455.00	13.8	41,920	0.03%
2022/12/22	10.4	466.09	8.2	467.56	468.00	2.3	42,189	0.01%
2022/12/21	16.9	460.05	7	459.44	459.00	9.9	42,527	0.02%
2022/12/20	34	461.17	13.6	459.60	457.50	20.4	42,340	0.05%
2022/12/19	5.1	467.19	1	468.00	466.50	4.1	42,359	0.01%
2022/12/16	35.8	467.81	15.1	468.38	471.00	20.6	42,503	0.05%
2022/12/15	11.4	479.22	18.3	478.44	480.50	-6.8	42,205	-0.02%
2022/12/14	9.6	477.75	8.7	478.59	480.50	0.9	42,204	0.00%
2022/12/13	17.9	473.53	3.3	473.67	471.50	14.6	42,024	0.03%
2022/12/12	18.7	475.58	3.7	475.03	475.00	15	41,755	0.04%
2022/12/09	8.2	479.61	13.3	480.47	481.50	-5.1	42,057	-0.01%
2022/12/08	11.7	471.61	23.4	471.98	471.50	-11.7	42,010	-0.03%
2022/12/07	20.5	480.76	15.6	478.15	475.00	4.9	41,933	0.01%
2022/12/06	30.3	483.85	5.1	485.06	478.00	25.2	41,599	0.06%
2022/12/05	15.2	492.57	2.2	494.86	489.00	13	41,283	0.03%
2022/12/02	26.9	492.75	11.3	494.62	492.50	15.6	41,276	0.04%
2022/12/01	18.4	501.66	38.9	503.42	498.50	-20.4	41,382	-0.05%
2022/11/30	4.4	486.03	18.3	489.63	490.00	-13.9	40,964	-0.03%
2022/11/29	19.6	476.55	21.2	481.45	487.00	-1.6	40,277	0.00%
2022/11/28	54	485.67	22.9	482.77	480.50	31.1	40,140	0.08%
2022/11/25	7.8	496.10	45.8	496.22	498.00	-38.1	40,144	-0.09%
2022/11/24	3.4	494.91	15	493.96	496.00	-11.6	40,134	-0.03%
2022/11/23	10.5	492.24	12.8	492.16	492.00	-2.2	40,081	-0.01%
2022/11/22	9.5	487.23	17.3	486.57	491.00	-7.8	39,966	-0.02%
2022/11/21	20.3	485.48	3.1	481.57	482.00	17.2	39,560	0.04%
2022/11/18	44	490.06	41.3	488.45	487.00	2.7	39,221	0.01%
2022/11/17	27	479.59	28.5	482.03	485.00	-1.5	38,864	0.00%
2022/11/16	72.6	488.00	62.4	486.54	487.00	10.1	38,432	0.03%
2022/11/15	77.3	473.78	82.3	474.84	480.00	-4.9	37,352	-0.01%
2022/11/14	17.5	446.00	22.6	446.65	445.00	-5.1	35,699	-0.01%
2022/11/11	38	440.44	112.1	439.16	441.50	-74	34,964	-0.21%	大賣/
2022/11/10	19.9	408.14	11.8	408.17	407.50	8.2	34,084	0.02%
2022/11/09	36	409.38	53	411.86	417.00	-17	33,896	-0.05%
2022/11/08	4.1	396.93	12.2	398.34	399.00	-8.1	33,380	-0.02%
2022/11/07	7.2	390.66	24.9	390.78	390.00	-17.7	33,175	-0.05%
2022/11/04	9.8	381.48	6.1	382.01	382.00	3.7	32,981	0.01%
2022/11/03	53.4	384.46	6.1	384.50	384.00	47.3	32,855	0.14%
2022/11/02	2.1	392.76	3	393.55	395.00	-0.9	32,546	0.00%
2022/11/01	13.1	390.20	19.6	389.98	391.50	-6.5	32,493	-0.02%
2022/10/31	20	386.36	22.6	387.89	390.00	-2.5	32,349	-0.01%
2022/10/28	11.2	379.62	7.3	379.97	379.50	3.9	32,143	0.01%
2022/10/27	10.2	385.35	21.7	385.72	385.50	-11.6	31,934	-0.04%
2022/10/26	16.7	375.72	15.2	376.79	376.00	1.5	31,837	0.00%
2022/10/25	68	376.07	56.6	376.62	371.00	11.3	31,259	0.04%
2022/10/24	19.5	389.17	11	389.14	387.00	8.5	30,471	0.03%
2022/10/21	43.3	392.73	4.2	392.02	389.50	39.1	30,258	0.13%
2022/10/20	38.1	388.78	29.3	390.10	397.50	8.8	29,946	0.03%
2022/10/19	23.8	398.13	3.3	398.21	395.50	20.5	29,365	0.07%
2022/10/18	2.6	403.08	4.5	404.34	407.00	-1.8	28,847	-0.01%
2022/10/17	30.9	399.14	13.8	399.10	397.00	17.2	28,600	0.06%
2022/10/14	16.4	413.05	42.2	413.53	412.00	-25.8	28,282	-0.09%
2022/10/13	27.3	398.11	13.5	400.47	395.00	13.8	27,964	0.05%
2022/10/12	41.7	398.38	28.2	397.78	397.50	13.5	27,663	0.05%
2022/10/11	118.3	406.57	26.9	406.27	401.50	91.4	27,423	0.33%	大買/
2022/10/07	19.1	440.74	3.3	441.29	438.00	15.9	26,691	0.06%
2022/10/06	11.8	448.87	15.4	449.66	451.00	-3.6	26,693	-0.01%
2022/10/05	22	446.63	22.2	446.62	445.00	-0.3	26,921	0.00%
2022/10/04	10.6	429.81	14.3	429.19	429.00	-3.7	26,530	-0.01%
2022/10/03	21.7	418.88	50.4	419.37	417.00	-28.7	26,223	-0.11%
2022/09/30	23	424.87	73.2	425.19	422.00	-50.1	26,254	-0.19%
2022/09/29	30.5	438.22	10.9	435.51	435.00	19.6	26,253	0.07%
2022/09/28	22.1	442.38	15.6	440.55	438.00	6.6	26,244	0.02%
2022/09/27	9.6	448.05	11.5	449.83	448.00	-1.9	26,506	-0.01%
2022/09/26	28.5	445.97	16.7	445.10	446.50	11.9	26,962	0.04%
2022/09/23	31	457.77	9.1	458.16	455.00	21.9	27,451	0.08%
2022/09/22	27.9	461.57	15.6	463.47	464.50	12.3	27,727	0.04%
2022/09/21	10.9	470.00	2.5	472.90	471.00	8.4	27,741	0.03%
2022/09/20	2.1	476.35	7.3	474.19	476.50	-5.2	27,593	-0.02%
2022/09/19	7.8	470.55	4.4	468.31	467.00	3.4	27,894	0.01%
2022/09/16	18.2	470.30	2.1	470.76	472.00	16.1	28,073	0.06%
2022/09/15	28.1	478.24	1.2	476.75	476.50	26.9	28,147	0.10%
2022/09/14	32.8	479.56	11.2	478.65	480.00	21.6	28,278	0.08%
2022/09/13	5.7	493.33	7.6	493.61	493.00	-2	28,455	-0.01%
2022/09/12	5.8	487.37	19.2	488.84	486.50	-13.4	28,749	-0.05%
2022/09/08	10.3	474.07	3.1	473.55	475.00	7.2	29,113	0.02%
2022/09/07	41	475.41	17.2	474.62	472.50	23.8	29,096	0.08%
2022/09/06	2.5	489.15	1.2	488.24	489.00	1.3	29,112	0.00%
2022/09/05	11.7	485.35	6.2	486.00	486.00	5.5	29,439	0.02%
2022/09/02	31.8	486.76	6.3	486.36	485.00	25.5	29,720	0.09%
2022/09/01	54	492.77	12.5	491.50	490.50	41.5	29,578	0.14%
2022/08/31	4.7	494.76	9.4	500.68	505.00	-4.6	29,198	-0.02%
2022/08/30	21.6	497.70	1.2	498.21	496.00	20.4	28,856	0.07%
2022/08/29	27	497.82	3.8	499.47	498.50	23.2	28,778	0.08%
2022/08/26	4.6	513.12	9.3	513.55	512.00	-4.7	28,629	-0.02%
2022/08/25	6.3	506.26	3.2	508.98	508.00	3.1	28,769	0.01%
2022/08/24	15	504.25	13.4	503.58	503.00	1.6	29,098	0.01%
2022/08/23	11.8	503.92	4.1	504.02	504.00	7.6	30,061	0.03%
2022/08/22	10.3	511.66	6.3	511.52	510.00	4	30,315	0.01%
2022/08/19	7.4	519.78	5.2	521.12	519.00	2.2	30,432	0.01%
2022/08/18	19.9	520.00	3.1	520.33	520.00	16.8	30,670	0.05%
2022/08/17	0.4	524.56	7	524.03	527.00	-6.6	30,742	-0.02%
2022/08/16	2.3	524.43	11.3	524.81	525.00	-9	30,586	-0.03%
2022/08/15	12.7	521.70	14.1	521.24	523.00	-1.4	30,524	0.00%
2022/08/12	3.2	515.99	12.4	516.14	517.00	-9.3	30,547	-0.03%
2022/08/11	7.2	512.27	30.6	512.91	514.00	-23.3	30,704	-0.08%
2022/08/10	20.8	501.22	1.6	501.13	500.00	19.2	30,818	0.06%
2022/08/09	10	506.39	4.9	509.97	510.00	5.1	30,879	0.02%
2022/08/08	6.1	511.02	5.7	511.99	512.00	0.4	30,879	0.00%
2022/08/05	5.8	512.36	64	513.23	516.00	-58.2	31,041	-0.19%
2022/08/04	5.7	498.99	8.4	499.13	500.00	-2.7	31,033	-0.01%
2022/08/03	6.4	495.26	18.5	495.14	501.00	-12.1	31,051	-0.04%
2022/08/02	23.1	491.31	10.1	492.58	492.00	13	31,285	0.04%
2022/08/01	9.5	501.79	7.8	503.68	504.00	1.7	31,013	0.01%
2022/07/29	5.5	507.74	18.9	508.92	509.00	-13.4	31,151	-0.04%
2022/07/28	3.1	504.33	21.5	506.00	501.00	-18.4	31,006	-0.06%
2022/07/27	8.6	495.28	17.1	496.17	502.00	-8.5	30,718	-0.03%
2022/07/26	12.8	495.13	9.2	495.17	495.00	3.5	30,869	0.01%
2022/07/25	3.1	499.52	7.6	500.35	499.50	-4.4	31,179	-0.01%
2022/07/22	9.1	502.10	23	502.82	503.00	-13.9	31,681	-0.04%
2022/07/21	10.2	496.20	11.5	498.55	501.00	-1.3	32,190	0.00%
2022/07/20	12.9	499.13	11.8	499.41	495.00	1	32,415	0.00%
2022/07/19	14.8	489.29	13.6	489.46	491.00	1.2	32,545	0.00%
2022/07/18	42.4	496.09	16.1	493.02	495.50	26.3	32,701	0.08%
2022/07/15	10	486.53	46.3	485.50	492.50	-36.2	32,356	-0.11%
2022/07/14	34.8	471.94	7.8	473.57	475.00	27.1	31,952	0.08%
2022/07/13	14	470.64	33.7	470.10	470.50	-19.7	31,697	-0.06%
2022/07/12	14.3	451.89	9	453.23	449.50	5.4	31,226	0.02%
2022/07/11	8.7	466.39	13.2	465.02	462.00	-4.5	31,311	-0.01%
2022/07/08	4.2	465.21	9.3	466.46	467.00	-5.1	31,263	-0.02%
2022/07/07	15.9	450.93	27.8	451.82	457.50	-12	31,229	-0.04%
2022/07/06	14.3	439.41	8.6	438.47	435.50	5.7	30,937	0.02%
2022/07/05	20	440.43	31.3	440.65	446.00	-11.4	30,873	-0.04%
2022/07/04	29.5	446.06	27.3	444.68	440.00	2.2	30,506	0.01%
2022/07/01	59.1	460.22	46.7	460.70	453.50	12.4	30,347	0.04%
2022/06/30	46.7	480.28	18.5	480.58	476.00	28.2	29,946	0.09%
2022/06/29	8.9	494.67	19.6	493.79	491.00	-10.7	29,671	-0.04%
2022/06/28	9.4	497.08	12.2	497.59	497.50	-2.8	29,540	-0.01%
2022/06/27	26.5	499.46	20.8	502.08	498.50	5.7	29,972	0.02%
2022/06/24	5.8	488.34	9.6	489.00	486.50	-3.8	29,589	-0.01%
2022/06/23	26.8	487.34	26.5	487.33	485.50	0.3	29,563	0.00%
2022/06/22	23.4	497.72	10.4	497.07	494.50	13	29,273	0.04%
2022/06/21	13.7	500.91	8.4	502.83	505.00	5.3	29,091	0.02%
2022/06/20	31.4	497.55	12.4	497.55	498.00	19	28,969	0.07%
2022/06/17	54.3	501.01	8.9	501.96	501.00	45.4	28,737	0.16%
2022/06/16	14.4	511.62	6.4	511.70	508.00	8	28,369	0.03%
2022/06/15	35.1	509.61	4.7	511.92	509.00	30.4	28,692	0.11%
2022/06/14	39.2	510.21	6.3	509.28	513.00	32.9	29,113	0.11%
2022/06/13	55.1	516.80	24.2	517.05	516.00	31	29,231	0.11%
2022/06/10	23.9	531.22	0.3	533.00	530.00	23.6	29,915	0.08%
2022/06/09	5.6	539.23	4.9	540.20	541.00	0.7	30,121	0.00%
2022/06/08	3.8	543.45	9.9	542.63	544.00	-6.1	30,495	-0.02%
2022/06/07	5.8	534.55	0	0.00	535.00	5.8	30,939	0.02%
2022/06/06	2.6	540.66	1.1	540.27	540.00	1.4	31,482	0.00%
2022/06/02	3.7	541.13	2	543.00	540.00	1.7	32,503	0.01%
2022/06/01	10.6	550.66	13.4	550.89	549.00	-2.7	33,586	-0.01%
2022/05/31	2.8	543.11	29.9	549.24	560.00	-27.1	34,031	-0.08%
2022/05/30	7.4	538.24	32.3	541.14	547.00	-25	33,392	-0.07%
2022/05/27	3	526.65	25.4	526.02	530.00	-22.3	33,493	-0.07%
2022/05/26	23.3	516.71	4.1	517.90	514.00	19.2	34,140	0.06%
2022/05/25	3.4	524.75	7.7	523.65	524.00	-4.3	35,151	-0.01%
2022/05/24	10.8	524.60	3.4	524.41	520.00	7.5	36,006	0.02%
2022/05/23	17.6	529.54	4.4	530.50	528.00	13.2	36,242	0.04%
2022/05/20	9.5	528.05	25.6	528.63	530.00	-16.1	36,525	-0.04%
2022/05/19	25.9	522.39	10.5	522.29	522.00	15.4	36,544	0.04%
2022/05/18	13.2	536.03	21.8	537.35	538.00	-8.6	36,409	-0.02%
2022/05/17	7.9	528.25	27.9	528.89	530.00	-20	36,201	-0.06%
2022/05/16	4.2	520.18	17.6	521.60	520.00	-13.5	36,213	-0.04%
2022/05/13	15.6	510.32	16	511.38	511.00	-0.4	36,226	0.00%
2022/05/12	46.5	509.70	17.9	513.79	505.00	28.6	36,205	0.08%
2022/05/11	13.5	522.31	14.6	522.96	521.00	-1.1	36,111	0.00%
2022/05/10	27.4	508.81	15.2	515.18	518.00	12.2	36,236	0.03%
2022/05/09	37.3	521.37	4	522.50	520.00	33.3	36,043	0.09%
2022/05/06	24.2	529.02	3.4	528.51	528.00	20.9	36,311	0.06%
2022/05/05	14.5	541.45	19.7	541.28	542.00	-5.2	36,719	-0.01%
2022/05/04	10.6	533.45	3.1	534.00	534.00	7.5	36,878	0.02%
2022/05/03	9	536.15	6.3	534.31	531.00	2.7	37,474	0.01%
2022/04/29	15.8	540.04	13.6	539.13	538.00	2.2	37,822	0.01%
2022/04/28	37.5	527.24	18.8	527.28	531.00	18.8	38,037	0.05%
2022/04/27	78	529.66	66.3	528.93	526.00	11.7	38,056	0.03%
2022/04/26	22.9	547.19	1.1	547.08	546.00	21.9	37,799	0.06%
2022/04/25	52.8	548.91	12.1	548.13	547.00	40.7	37,929	0.11%
2022/04/22	35.1	558.11	7.7	557.82	558.00	27.4	38,201	0.07%
2022/04/21	7.6	568.00	5.5	569.72	565.00	2.1	39,298	0.01%
2022/04/20	9.9	567.68	13.7	565.97	570.00	-3.8	39,626	-0.01%
2022/04/19	10.4	565.27	5.1	565.66	565.00	5.3	39,813	0.01%
2022/04/18	10.8	562.08	11.5	560.24	561.00	-0.7	40,089	0.00%
2022/04/15	45.2	563.15	14.1	562.43	562.00	31.1	40,464	0.08%
2022/04/14	8.9	575.28	6.7	575.01	573.00	2.2	40,632	0.01%
2022/04/13	12	571.94	28.5	572.52	573.00	-16.5	41,201	-0.04%
2022/04/12	32.1	559.04	8.2	558.78	557.00	23.9	41,763	0.06%
2022/04/11	40.6	561.46	0.2	560.76	558.00	40.4	42,575	0.09%
2022/04/08	25.7	567.66	4.7	568.93	567.00	20.9	43,114	0.05%
2022/04/07	54.4	569.82	10.5	569.51	566.00	43.9	42,975	0.10%
2022/04/06	28.7	578.02	3.1	579.33	578.00	25.6	42,670	0.06%
2022/04/01	22.2	586.05	1.4	585.64	589.00	20.8	42,608	0.05%
2022/03/31	5	595.92	11.9	597.49	597.00	-6.9	42,383	-0.02%
2022/03/30	6.6	599.10	50.6	598.87	600.00	-44.1	42,190	-0.10%
2022/03/29	4.1	587.00	3.7	587.03	589.00	0.4	41,780	0.00%
2022/03/28	15.8	583.00	2.4	584.26	584.00	13.4	41,696	0.03%
2022/03/25	6.5	595.99	13.7	596.47	598.00	-7.1	41,541	-0.02%
2022/03/24	5.6	588.11	11.7	589.38	591.00	-6.1	41,462	-0.01%
2022/03/23	2.9	587.86	26.1	588.69	590.00	-23.2	41,530	-0.06%
2022/03/22	15.2	581.83	3.8	582.05	583.00	11.5	41,462	0.03%
2022/03/21	4.4	587.37	12.6	586.90	586.00	-8.2	41,489	-0.02%
2022/03/18	6.3	578.92	7.8	580.08	581.00	-1.6	41,509	0.00%
2022/03/17	3.9	580.08	43.4	579.50	582.00	-39.4	41,034	-0.10%
2022/03/16	58.8	557.87	6.1	559.53	558.00	52.8	40,193	0.13%
2022/03/15	105.7	559.63	22.4	558.94	558.00	83.3	39,654	0.21%	大買/
2022/03/14	27.3	574.22	5.5	574.72	572.00	21.8	38,771	0.06%
2022/03/11	47	576.61	2.6	576.59	575.00	44.4	38,519	0.12%
2022/03/10	44.5	586.84	27.2	587.35	587.00	17.3	38,267	0.05%
2022/03/09	51.6	569.92	15.8	570.32	568.00	35.8	37,892	0.09%
2022/03/08	108.5	565.12	22.6	564.12	563.00	86	37,776	0.23%	大買/
2022/03/07	147.2	577.79	18.7	578.16	576.00	128.4	36,818	0.35%	大買/鉅額交易
2022/03/04	78.8	595.21	27.1	594.67	595.00	51.7	36,413	0.14%
2022/03/03	24.6	603.18	4.2	603.65	602.00	20.5	35,872	0.06%
2022/03/02	20.9	601.98	4.8	602.13	601.00	16	35,752	0.04%
2022/03/01	77.8	603.85	12.7	603.91	604.00	65.1	35,275	0.18%
2022/02/25	77.9	603.89	195.8	601.11	604.00	-118	34,503	-0.34%	大賣/鉅額交易
2022/02/24	104.5	612.48	17.7	613.12	604.00	86.8	33,345	0.26%	大買/
2022/02/23	21.7	625.59	0	626.23	625.00	21.6	32,459	0.07%
2022/02/22	33	626.79	2	626.50	627.00	31	32,519	0.10%
2022/02/21	10.4	633.87	2	632.51	632.00	8.4	32,286	0.03%
2022/02/18	9.9	637.89	8.1	637.77	637.00	1.8	32,218	0.01%
2022/02/17	0.3	644.77	10.6	644.69	645.00	-10.3	32,220	-0.03%
2022/02/16	0.8	642.91	14.4	644.36	646.00	-13.6	32,177	-0.04%
2022/02/15	10.5	634.67	4	636.00	633.00	6.5	32,021	0.02%
2022/02/14	38.8	636.82	20.7	637.14	637.00	18.1	31,963	0.06%
2022/02/11	5.1	646.21	19.1	647.52	650.00	-14	31,766	-0.04%
2022/02/10	3.2	641.74	18.6	644.99	649.00	-15.4	31,980	-0.05%
2022/02/09	12.5	632.10	8.5	632.73	633.00	4	31,733	0.01%
2022/02/08	31.5	633.36	10.2	637.69	628.00	21.4	31,787	0.07%
2022/02/07	26	635.90	15.2	636.30	635.00	10.8	31,425	0.03%
2022/01/26	26.2	637.09	28.2	638.06	636.00	-2	30,649	-0.01%
2022/01/25	42.5	641.44	4.3	640.75	641.00	38.2	30,403	0.13%
2022/01/24	7.6	645.50	15.5	648.25	653.00	-7.9	29,800	-0.03%
2022/01/21	47.1	640.86	6.1	640.93	641.00	41	29,444	0.14%
2022/01/20	26.8	650.40	23.1	650.05	651.00	3.7	28,894	0.01%
2022/01/19	38.3	655.91	22.4	654.82	654.00	15.9	28,369	0.06%
2022/01/18	59.8	670.57	10.1	669.46	662.00	49.7	28,030	0.18%
2022/01/17	35.5	682.50	28.4	683.93	683.00	7.1	27,585	0.03%
2022/01/14	39.8	669.72	113.4	669.03	672.00	-73.6	26,825	-0.27%	大賣/
2022/01/13	8.4	658.97	25.3	659.80	661.00	-17	25,511	-0.07%
2022/01/12	11.9	654.69	43.6	655.53	660.00	-31.8	25,150	-0.13%
2022/01/11	10.1	643.46	27.5	647.81	651.00	-17.3	24,793	-0.07%
2022/01/10	21.9	637.03	26	636.60	643.00	-4.1	24,559	-0.02%
2022/01/07	32.7	635.64	71.3	635.56	634.00	-38.5	24,807	-0.16%
2022/01/06	34.6	639.94	78.4	637.37	644.00	-43.8	24,402	-0.18%
2022/01/05	27.1	656.79	25.7	655.90	650.00	1.4	23,830	0.01%
2022/01/04	46.2	649.68	164.6	651.56	656.00	-118.4	23,113	-0.51%	大賣/鉅額交易
2022/01/03	33	624.51	158.6	628.32	631.00	-125.6	22,096	-0.57%	大賣/鉅額交易
2021/12/30	4.8	616.47	8	618.03	615.00	-3.2	21,411	-0.01%
2021/12/29	21.1	616.18	28.2	616.68	616.00	-7.1	21,625	-0.03%
2021/12/28	15.1	614.06	41.2	613.61	615.00	-26.1	21,780	-0.12%
2021/12/27	2.2	608.25	15.4	607.84	606.00	-13.2	21,565	-0.06%
2021/12/24	2	605.00	15.9	605.65	604.00	-13.9	21,905	-0.06%
2021/12/23	2	605.50	10.8	605.71	606.00	-8.8	22,229	-0.04%
2021/12/22	2.2	599.00	2.2	599.09	600.00	0	22,772	0.00%
2021/12/21	3.8	597.37	1	598.98	597.00	2.8	22,887	0.01%
2021/12/20	10.7	599.38	1.4	599.26	598.00	9.3	22,928	0.04%
2021/12/17	2.5	601.60	2.1	604.42	607.00	0.4	22,850	0.00%
2021/12/16	2.2	601.95	10.5	604.01	605.00	-8.3	22,810	-0.04%
2021/12/15	7.1	599.25	1.2	598.39	600.00	5.9	23,123	0.03%
2021/12/14	16	597.75	6.3	598.37	599.00	9.7	23,438	0.04%
2021/12/13	1.1	605.01	4.3	607.43	601.00	-3.2	23,437	-0.01%
2021/12/10	3.1	603.40	5.3	605.39	605.00	-2.2	23,532	-0.01%
2021/12/09	3.2	604.25	6.6	604.32	608.00	-3.4	23,598	-0.01%
2021/12/08	3.2	607.03	3.6	609.57	602.00	-0.5	23,667	0.00%
2021/12/07	4.3	599.29	5.6	598.52	607.00	-1.3	23,591	-0.01%
2021/12/06	11.5	602.14	2	607.50	600.00	9.5	23,593	0.04%
2021/12/03	6.7	609.25	7.8	608.64	608.00	-1.1	23,830	0.00%
2021/12/02	16.6	606.09	34.2	612.57	615.00	-17.6	23,887	-0.07%
2021/12/01	0.5	596.97	5	599.59	600.00	-4.5	24,062	-0.02%
2021/11/30	18	595.63	7.2	595.74	596.00	10.8	24,563	0.04%
2021/11/29	17.7	593.81	7.6	594.86	593.00	10.1	23,931	0.04%
2021/11/26	21.1	594.90	17.5	596.55	596.00	3.6	24,042	0.02%
2021/11/25	4.2	603.53	2.1	601.57	603.00	2.1	24,477	0.01%
2021/11/24	13.8	605.95	7.8	603.60	603.00	6.1	24,888	0.02%
2021/11/23	3.4	612.54	8.4	612.66	612.00	-5	24,999	-0.02%
2021/11/22	1.6	615.02	8.9	615.94	615.00	-7.3	25,405	-0.03%
2021/11/19	2.7	619.80	25.6	619.38	618.00	-22.9	25,525	-0.09%
2021/11/18	5.5	609.98	5.9	611.01	613.00	-0.4	25,347	0.00%
2021/11/17	2.2	610.39	2.9	610.44	610.00	-0.7	25,574	0.00%
2021/11/16	0.3	608.91	1.6	609.18	610.00	-1.3	26,005	0.00%
2021/11/15	0.7	607.98	16.2	609.65	608.00	-15.5	26,303	-0.06%
2021/11/12	3.1	604.03	12.1	606.55	604.00	-9	26,772	-0.03%
2021/11/11	2.8	601.99	3.3	603.30	606.00	-0.5	27,033	0.00%
2021/11/10	25.2	610.32	11.8	609.75	612.00	13.4	27,047	0.05%
2021/11/09	8.5	610.62	35	613.08	611.00	-26.5	27,155	-0.10%
2021/11/08	0.7	600.00	14.4	600.61	602.00	-13.6	26,754	-0.05%
2021/11/05	3.5	596.18	29.1	597.95	600.00	-25.6	26,758	-0.10%
2021/11/04	12.5	586.82	1.3	587.71	587.00	11.2	26,490	0.04%
2021/11/03	2	593.00	3	594.00	592.00	-1	26,481	0.00%
2021/11/02	2	593.44	1.9	594.05	592.00	0.1	26,538	0.00%
2021/11/01	8.1	590.86	29.5	590.73	590.00	-21.4	26,537	-0.08%
2021/10/29	11.8	591.33	11.6	590.14	590.00	0.2	26,607	0.00%
2021/10/28	16.5	593.04	11.8	595.00	595.00	4.7	26,557	0.02%
2021/10/27	5.8	596.13	7	597.00	599.00	-1.3	26,672	0.00%
2021/10/26	2.1	594.04	4.4	598.12	599.00	-2.3	26,739	-0.01%
2021/10/25	6.5	591.80	5.5	593.12	593.00	1	26,792	0.00%
2021/10/22	6.3	596.02	10.9	598.59	600.00	-4.6	27,115	-0.02%
2021/10/21	3	598.33	11.3	600.93	596.00	-8.3	27,178	-0.03%
2021/10/20	3.2	600.04	8.3	601.51	598.00	-5.1	27,268	-0.02%
2021/10/19	3.2	596.99	17.1	599.45	600.00	-13.9	27,250	-0.05%
2021/10/18	19.1	599.33	13.4	599.18	590.00	5.7	27,394	0.02%
2021/10/15	13.2	594.80	61.8	594.07	600.00	-48.6	27,505	-0.18%
2021/10/14	1.6	574.46	1.1	577.82	573.00	0.5	26,875	0.00%
2021/10/13	20.6	571.33	13.4	571.03	571.00	7.3	27,320	0.03%
2021/10/12	4.8	567.77	11.1	567.76	575.00	-6.3	27,970	-0.02%
2021/10/08	17	578.00	11.2	581.34	575.00	5.7	27,894	0.02%
2021/10/07	30.8	578.69	8.5	578.63	580.00	22.3	28,229	0.08%
2021/10/06	15.2	567.77	10	568.60	571.00	5.2	28,639	0.02%
2021/10/05	19.1	563.25	21.8	563.71	572.00	-2.7	28,619	-0.01%
2021/10/04	10.5	572.32	9.8	571.35	572.00	0.7	28,539	0.00%
2021/10/01	34.4	573.66	12.4	573.36	574.00	22	28,542	0.08%
2021/09/30	35.4	578.19	17	582.47	580.00	18.4	28,214	0.07%
2021/09/29	63.1	579.61	7	579.87	580.00	56.1	27,922	0.20%
2021/09/28	9.6	594.29	2.8	594.32	594.00	6.8	27,582	0.02%
2021/09/27	6.9	596.32	13.6	597.35	602.00	-6.7	27,608	-0.02%
2021/09/24	11.9	595.06	15.2	595.53	598.00	-3.3	27,588	-0.01%
2021/09/23	25.8	590.07	5.1	590.63	588.00	20.6	27,724	0.07%
2021/09/22	33.7	586.24	18.5	585.35	586.00	15.2	27,840	0.05%
2021/09/17	8.1	601.44	12.5	605.49	600.00	-4.4	27,413	-0.02%
2021/09/16	22.8	601.42	12.8	599.74	600.00	10	27,048	0.04%
2021/09/15	9.4	608.32	12.6	609.52	607.00	-3.2	26,949	-0.01%
2021/09/14	3.3	613.45	2.3	615.07	613.00	1	27,131	0.00%
2021/09/13	12.8	615.81	4	616.00	615.00	8.7	27,354	0.03%
2021/09/10	6.5	617.26	5.6	620.86	622.00	0.8	27,838	0.00%
2021/09/09	11.9	612.62	7.1	616.85	619.00	4.8	28,111	0.02%
2021/09/08	16.6	618.89	20.5	619.29	619.00	-3.9	28,180	-0.01%
2021/09/07	20.8	626.79	15	624.39	623.00	5.9	27,980	0.02%
2021/09/06	43.5	628.20	79.8	629.61	631.00	-36.3	27,971	-0.13%
2021/09/03	14.3	615.83	81	617.09	620.00	-66.8	27,449	-0.24%
2021/09/02	3.6	612.59	15.7	612.31	607.00	-12.1	27,066	-0.04%
2021/09/01	5.6	610.91	19.4	611.71	613.00	-13.7	26,999	-0.05%
2021/08/31	2	602.02	45.8	607.49	614.00	-43.8	26,721	-0.16%
2021/08/30	3.1	599.82	38.5	602.23	605.00	-35.4	26,128	-0.14%
2021/08/27	5.1	596.00	29.1	597.38	599.00	-24	25,782	-0.09%
2021/08/26	22.1	595.68	41.4	596.02	594.00	-19.3	25,682	-0.08%
2021/08/25	7.8	581.30	31.6	582.21	585.00	-23.9	25,316	-0.09%
2021/08/24	19.6	573.56	14	572.99	572.00	5.6	25,155	0.02%
2021/08/23	14.2	568.22	14.4	567.99	566.00	-0.2	25,251	0.00%
2021/08/20	25.4	556.84	16.1	555.90	552.00	9.3	25,175	0.04%
2021/08/19	75.7	564.81	21.2	562.41	559.00	54.4	25,451	0.21%
2021/08/18	47	569.79	33.3	568.55	574.00	13.7	25,116	0.05%
2021/08/17	9.5	580.65	3.1	580.32	580.00	6.4	24,938	0.03%
2021/08/16	1.1	579.30	15.3	581.81	584.00	-14.2	24,674	-0.06%
2021/08/13	16.7	579.89	2.4	581.00	581.00	14.3	24,808	0.06%
2021/08/12	2.8	584.54	2.8	585.64	586.00	0	24,928	0.00%
2021/08/11	5.2	586.50	7.8	587.02	590.00	-2.6	25,152	-0.01%
2021/08/10	2	590.92	11	591.83	591.00	-9.1	25,546	-0.04%
2021/08/09	5.3	586.63	3.3	586.15	595.00	2	26,196	0.01%
2021/08/06	1.2	591.78	3.4	591.37	591.00	-2.2	26,530	-0.01%
2021/08/05	2.4	595.34	11.3	595.97	596.00	-8.9	27,414	-0.03%
2021/08/04	2.3	595.33	20.7	596.00	596.00	-18.5	29,354	-0.06%
2021/08/03	2.4	590.93	16.4	592.82	594.00	-14	30,002	-0.05%
2021/08/02	0.2	583.37	31.4	586.55	590.00	-31.2	29,962	-0.10%
2021/07/30	3.5	579.31	4.5	580.78	580.00	-0.9	30,038	0.00%
2021/07/29	5.2	579.78	3.3	579.48	583.00	2	30,233	0.01%
2021/07/28	36.6	574.63	18.7	575.53	579.00	17.9	30,333	0.06%
2021/07/27	7.9	581.24	3.2	580.51	580.00	4.7	30,401	0.02%
2021/07/26	14.4	583.15	4	585.75	580.00	10.4	30,799	0.03%
2021/07/23	9.3	585.06	14.3	587.24	585.00	-5	30,969	-0.02%
2021/07/22	1.5	591.74	25.9	592.25	591.00	-24.4	31,114	-0.08%
2021/07/21	12.3	582.85	5.5	582.93	585.00	6.8	31,118	0.02%
2021/07/20	20.1	582.36	10.7	581.04	581.00	9.4	31,202	0.03%
2021/07/19	50.1	580.93	18.5	581.48	582.00	31.6	31,407	0.10%
2021/07/16	96.4	591.20	36	589.09	589.00	60.4	31,294	0.19%
2021/07/15	13.5	612.68	26.7	611.32	614.00	-13.2	30,968	-0.04%
2021/07/14	19.1	611.89	43.6	612.73	613.00	-24.4	31,179	-0.08%
2021/07/13	11.4	603.19	47.3	604.75	607.00	-35.9	30,943	-0.12%
2021/07/12	6.8	594.58	23.6	594.70	593.00	-16.8	30,876	-0.05%
2021/07/09	37.9	582.03	5.2	582.83	584.00	32.6	30,911	0.11%
2021/07/08	18.8	590.30	13	589.30	588.00	5.8	30,928	0.02%
2021/07/07	6.6	590.25	11.2	591.52	594.00	-4.7	31,008	-0.02%
2021/07/06	1.6	590.71	5.8	591.62	592.00	-4.1	31,101	-0.01%
2021/07/05	7.3	592.63	4.9	593.44	591.00	2.4	31,340	0.01%
2021/07/02	6.2	588.73	9.6	589.71	588.00	-3.4	31,258	-0.01%
2021/07/01	0.3	592.35	36.9	593.41	593.00	-36.6	31,362	-0.12%
2021/06/30	3.2	596.00	7.2	597.42	595.00	-4	31,667	-0.01%
2021/06/29	2	592.50	33	594.78	595.00	-31	31,970	-0.10%
2021/06/28	4.4	586.65	6.1	586.57	590.00	-1.7	32,137	-0.01%
2021/06/25	6.3	594.44	5.4	595.41	591.00	0.9	32,438	0.00%
2021/06/24	15.2	594.10	16	591.63	590.00	-0.8	32,754	0.00%
2021/06/23	16.8	587.45	42.4	593.67	595.00	-25.7	33,092	-0.08%
2021/06/22	31.1	580.87	6.8	580.94	578.00	24.3	33,647	0.07%
2021/06/21	63.7	586.05	38	585.21	583.00	25.7	34,968	0.07%
2021/06/18	12.4	603.98	10.2	603.58	603.00	2.1	34,720	0.01%
2021/06/17	11.7	600.73	9	601.12	606.00	2.7	34,743	0.01%
2021/06/16	9.6	605.69	33.5	606.15	605.00	-23.9	35,540	-0.07%
2021/06/15	15.8	608.47	37.4	607.84	609.00	-21.6	35,598	-0.06%
2021/06/11	2.2	600.55	25.6	601.92	602.00	-23.4	35,823	-0.07%
2021/06/10	6.5	596.71	29.2	595.07	599.00	-22.8	36,035	-0.06%
2021/06/09	24	585.18	5	584.81	586.00	18.9	36,016	0.05%
2021/06/08	2.2	591.94	5.1	591.43	589.00	-2.9	36,234	-0.01%
2021/06/07	9.1	591.05	8.9	592.15	592.00	0.2	36,918	0.00%
2021/06/04	7.6	591.52	5.2	593.78	595.00	2.4	37,301	0.01%
2021/06/03	3.4	597.91	10.2	598.76	596.00	-6.8	38,183	-0.02%
2021/06/02	8.6	596.79	19.1	596.31	595.00	-10.5	38,551	-0.03%
2021/06/01	7.5	597.05	9.4	597.11	598.00	-1.9	39,517	0.00%
2021/05/31	7.4	593.98	25	594.71	597.00	-17.6	40,346	-0.04%
2021/05/28	14.4	586.32	19.8	589.09	590.00	-5.4	40,639	-0.01%
2021/05/27	57.8	576.19	7.3	577.69	582.00	50.5	41,053	0.12%
2021/05/26	4	585.24	8.6	585.06	585.00	-4.5	41,879	-0.01%
2021/05/25	11.8	579.97	31.9	580.84	583.00	-20.2	42,287	-0.05%
2021/05/24	6.9	568.61	13.2	568.56	568.00	-6.3	42,837	-0.01%
2021/05/21	21.6	570.31	18.3	570.88	573.00	3.3	43,410	0.01%
2021/05/20	20.1	563.38	23	563.99	567.00	-2.9	43,561	-0.01%
2021/05/19	20.6	568.41	10.5	569.03	567.00	10.1	43,903	0.02%
2021/05/18	19	565.75	48	565.49	572.00	-29	44,304	-0.07%
2021/05/17	32.8	548.71	96.2	546.25	549.00	-63.4	45,369	-0.14%
2021/05/14	38.5	557.06	31.3	556.01	557.00	7.2	45,319	0.02%
2021/05/13	47.2	552.20	38.5	551.87	547.00	8.7	45,467	0.02%
2021/05/12	151.7	550.18	125.3	554.38	560.00	26.4	45,166	0.06%	大買/大賣/
2021/05/11	75.1	574.14	27.1	574.53	571.00	48	44,280	0.11%
2021/05/10	17.7	590.80	7.4	591.47	589.00	10.3	44,416	0.02%
2021/05/07	3.5	598.90	40.7	597.55	599.00	-37.2	45,584	-0.08%
2021/05/06	21.8	584.38	9.2	583.64	587.00	12.6	46,722	0.03%
2021/05/05	18.5	586.62	13.6	586.92	585.00	4.8	47,208	0.01%
2021/05/04	45.2	587.94	26.1	588.96	591.00	19	48,387	0.04%
2021/05/03	71.1	590.91	62.5	589.36	588.00	8.6	49,264	0.02%
2021/04/29	11.8	602.73	10.3	604.12	600.00	1.5	50,651	0.00%
2021/04/28	19.5	602.86	16.8	603.79	602.00	2.7	51,603	0.01%
2021/04/27	3.6	607.27	9	608.26	610.00	-5.3	52,569	-0.01%
2021/04/26	6.1	604.71	23.3	607.98	610.00	-17.3	52,974	-0.03%
2021/04/23	11	595.03	19.9	599.46	602.00	-8.9	53,221	-0.02%
2021/04/22	14.6	594.63	22.4	593.91	591.00	-7.8	54,289	-0.01%
2021/04/21	44.9	594.93	22.3	594.35	592.00	22.6	54,977	0.04%
2021/04/20	25.3	598.13	9.1	599.68	602.00	16.2	55,381	0.03%
2021/04/19	33.2	602.98	18.8	603.53	603.00	14.5	55,639	0.03%
2021/04/16	112.3	608.34	38.5	608.66	610.00	73.9	56,050	0.13%	大買/
2021/04/15	47.4	613.07	56.1	614.23	619.00	-8.7	56,233	-0.02%
2021/04/14	27.4	604.60	15.5	607.21	612.00	11.9	56,528	0.02%
2021/04/13	38.7	606.75	20.4	608.70	605.00	18.3	56,911	0.03%
2021/04/12	18.7	608.01	10.3	606.06	605.00	8.5	57,051	0.01%
2021/04/09	9.1	610.88	9.3	611.42	610.00	-0.2	57,321	0.00%
2021/04/08	12.2	607.97	11.6	607.78	613.00	0.6	57,365	0.00%
2021/04/07	3.6	610.26	6.6	608.93	610.00	-3.1	57,737	-0.01%
2021/04/06	7.9	611.25	17.3	612.40	610.00	-9.3	57,660	-0.02%
2021/04/01	4.8	595.96	64	598.56	602.00	-59.2	57,368	-0.10%
2021/03/31	39.7	589.49	9.4	590.48	587.00	30.3	56,856	0.05%
2021/03/30	20.3	595.29	10.3	596.32	597.00	10	56,461	0.02%
2021/03/29	13	598.58	36.2	599.08	599.00	-23.1	56,211	-0.04%
2021/03/26	41.1	587.40	35.5	588.08	590.00	5.7	55,953	0.01%
2021/03/25	61.3	573.55	36	575.34	575.00	25.3	55,920	0.05%
2021/03/24	142.7	577.89	44.6	578.36	576.00	98.2	55,457	0.18%	大買/
2021/03/23	16.1	596.01	17.6	596.83	594.00	-1.5	54,309	0.00%
2021/03/22	39.7	590.16	15	592.37	593.00	24.7	54,686	0.05%
2021/03/19	69.9	593.41	10.6	593.53	591.00	59.3	54,782	0.11%
2021/03/18	11.9	603.87	17.1	604.69	602.00	-5.2	54,107	-0.01%
2021/03/17	33.3	606.26	5.8	605.92	604.00	27.5	54,378	0.05%
2021/03/16	21.8	609.82	20.7	611.01	613.00	1.1	54,428	0.00%
2021/03/15	11	611.64	2.4	611.02	611.00	8.6	54,533	0.02%
2021/03/12	21.8	613.18	25.8	613.05	614.00	-4	54,756	-0.01%
2021/03/11	21.2	605.94	31.7	608.04	609.00	-10.5	54,940	-0.02%
2021/03/10	29.9	596.69	19.1	595.63	597.00	10.7	54,886	0.02%
2021/03/09	80.4	589.62	87	591.77	595.00	-6.6	54,812	-0.01%
2021/03/08	69.1	602.38	31.5	602.98	598.00	37.5	54,509	0.07%
2021/03/05	84.2	592.23	26.7	598.89	601.00	57.5	54,407	0.11%
2021/03/04	80.8	604.79	13.9	605.00	601.00	66.9	55,072	0.12%
2021/03/03	21.8	611.46	13.5	614.73	622.00	8.3	54,495	0.02%
2021/03/02	32	613.83	33.9	616.58	609.00	-1.9	54,173	0.00%
2021/02/26	154.8	612.29	58.6	612.92	606.00	96.2	53,964	0.18%	大買/
2021/02/25	22	629.65	27.4	632.45	635.00	-5.4	52,692	-0.01%
2021/02/24	74.1	629.67	9.6	628.42	625.00	64.5	52,607	0.12%
2021/02/23	65.8	638.70	19.2	638.71	641.00	46.6	52,044	0.09%
2021/02/22	27.8	654.62	19.4	657.11	650.00	8.3	51,947	0.02%
2021/02/19	32.7	651.59	12.1	651.68	652.00	20.6	52,176	0.04%
2021/02/18	27.8	660.24	17	661.18	660.00	10.8	52,545	0.02%
2021/02/17	48.4	662.97	56.2	664.23	663.00	-7.8	53,026	-0.01%
2021/02/05	21.1	633.33	45.1	635.36	632.00	-24	51,751	-0.05%
2021/02/04	30.7	624.91	25.4	628.59	627.00	5.4	51,532	0.01%
2021/02/03	40.2	636.53	27.2	634.08	630.00	13	51,372	0.03%
2021/02/02	43.9	629.00	95.2	630.93	632.00	-51.3	51,141	-0.10%
2021/02/01	81.5	598.18	83.6	597.82	611.00	-2.1	50,489	0.00%
2021/01/29	95	601.47	62.5	608.43	591.00	32.5	49,869	0.07%
2021/01/28	126.5	601.71	80	602.09	601.00	46.5	48,943	0.10%	大買/
2021/01/27	50.1	618.07	37.4	616.89	615.00	12.7	47,962	0.03%
2021/01/26	104.7	624.34	76.7	619.47	617.00	27.9	47,470	0.06%	大買/
2021/01/25	119.3	634.76	62.5	634.76	633.00	56.9	46,362	0.12%	大買/
2021/01/22	285	657.47	46.1	657.00	649.00	238.9	45,606	0.52%	大買/鉅額交易
2021/01/21	147.1	658.74	82.3	668.08	673.00	64.8	44,212	0.15%	大買/
2021/01/20	113.9	642.21	30	641.84	647.00	83.9	43,140	0.19%	大買/
2021/01/19	24.6	620.90	54.7	623.21	627.00	-30.1	42,109	-0.07%
2021/01/18	34.1	602.28	41.8	600.29	607.00	-7.7	41,518	-0.02%
2021/01/15	78.6	610.04	47.3	613.68	601.00	31.3	41,069	0.08%
2021/01/14	145.5	593.61	28.5	592.77	592.00	117	39,930	0.29%	大買/鉅額交易
2021/01/13	35.7	598.42	24.9	599.99	605.00	10.7	39,145	0.03%
2021/01/12	39.4	587.32	48.2	587.69	591.00	-8.8	38,521	-0.02%
2021/01/11	42	577.10	17.7	578.08	584.00	24.4	38,259	0.06%
2021/01/08	36.7	577.48	18.7	577.64	580.00	18	38,224	0.05%
2021/01/07	42.6	563.39	37.5	560.78	565.00	5.1	38,028	0.01%
2021/01/06	61.7	548.15	36.3	550.90	549.00	25.4	37,855	0.07%
2021/01/05	11	537.75	14	539.41	542.00	-3	37,732	-0.01%
2021/01/04	10.4	534.01	18.2	533.89	536.00	-7.7	38,236	-0.02%
2020/12/31	18.5	526.43	36	527.65	530.00	-17.5	38,602	-0.05%
2020/12/30	20.4	519.61	39.9	520.22	525.00	-19.5	38,818	-0.05%
2020/12/29	6.4	515.29	10.2	514.90	515.00	-3.8	38,642	-0.01%
2020/12/28	17.3	513.14	11.3	514.38	515.00	6.1	38,859	0.02%
2020/12/25	9.3	512.15	4.7	513.20	511.00	4.6	38,996	0.01%
2020/12/24	12.3	509.87	3.1	510.02	510.00	9.3	39,326	0.02%
2020/12/23	9.7	508.45	7.4	508.65	509.00	2.3	39,646	0.01%
2020/12/22	18.3	512.04	4	511.02	509.00	14.2	39,989	0.04%
2020/12/21	4.7	512.39	16.3	512.53	516.00	-11.5	40,943	-0.03%
2020/12/18	8.6	508.99	12.1	510.00	510.00	-3.4	41,123	-0.01%
2020/12/17	28.1	510.35	2.1	511.01	508.00	25.9	41,059	0.06%
2020/12/16	20.9	513.69	18	514.12	512.00	2.9	41,077	0.01%
2020/12/15	23.3	506.18	11	505.26	504.00	12.3	41,083	0.03%
2020/12/14	49.2	509.22	23	510.22	508.00	26.2	41,120	0.06%
2020/12/11	72	510.88	20.1	512.29	516.00	51.8	41,686	0.12%
2020/12/10	37	511.77	4.2	512.79	512.00	32.8	41,575	0.08%
2020/12/09	29.8	521.42	11.4	521.61	520.00	18.4	41,518	0.04%
2020/12/08	35.5	516.03	47.2	518.71	524.00	-11.7	41,368	-0.03%
2020/12/07	13.3	511.10	43.3	511.09	514.00	-30	41,273	-0.07%
2020/12/04	12.7	499.97	50	502.37	503.00	-37.4	41,210	-0.09%
2020/12/03	14.8	497.19	26.7	497.55	497.00	-11.9	40,753	-0.03%
2020/12/02	26.2	496.66	52.7	497.32	499.00	-26.5	40,690	-0.07%
2020/12/01	30.9	487.46	13.1	488.69	490.00	17.8	40,613	0.04%
2020/11/30	71.5	485.62	9.2	486.82	480.50	62.3	40,578	0.15%
2020/11/27	10.6	489.39	6.3	488.96	489.00	4.2	39,162	0.01%
2020/11/26	10.8	489.38	6.1	491.25	489.00	4.7	39,236	0.01%
2020/11/25	42.8	489.65	15.4	493.33	487.00	27.5	40,109	0.07%
2020/11/24	51.3	494.37	13	494.92	492.00	38.3	40,365	0.09%
2020/11/23	17.4	494.77	14.5	495.38	496.50	2.9	40,657	0.01%
2020/11/20	15.9	487.46	1.7	490.29	488.00	14.2	40,675	0.03%
2020/11/19	31.4	492.72	5	493.81	490.00	26.4	40,736	0.06%
2020/11/18	37.5	492.31	33.6	492.11	497.00	3.9	40,806	0.01%
2020/11/17	104	495.93	55.7	494.19	485.50	48.3	40,662	0.12%	大買/
2020/11/16	40.4	476.56	115.4	475.43	484.00	-75	40,705	-0.18%	大賣/
2020/11/13	7.6	460.22	48.7	460.93	462.00	-41.1	39,864	-0.10%
2020/11/12	7.3	461.61	50	461.03	458.00	-42.7	40,040	-0.11%
2020/11/11	12.7	451.97	25.3	454.72	457.00	-12.5	39,939	-0.03%
2020/11/10	41.8	451.34	10	452.96	451.00	31.8	39,717	0.08%
2020/11/09	13.5	457.26	40.1	457.72	458.50	-26.6	39,875	-0.07%
2020/11/06	9.4	453.57	34.6	453.43	452.50	-25.2	40,088	-0.06%
2020/11/05	25.4	448.51	58.3	448.94	451.00	-32.9	40,159	-0.08%
2020/11/04	13.5	446.46	138.4	448.79	450.00	-124.9	40,178	-0.31%	大賣/鉅額交易
2020/11/03	15	440.17	13.1	441.16	441.00	1.8	40,162	0.00%
2020/11/02	28.1	431.29	44	428.93	435.50	-15.9	40,339	-0.04%
2020/10/30	48.6	434.72	27	435.22	432.00	21.6	40,567	0.05%
2020/10/29	86.6	437.38	34.1	437.13	437.00	52.5	40,460	0.13%
2020/10/28	34	445.10	3	444.67	444.00	31	41,043	0.08%
2020/10/27	29	447.09	12	446.63	447.00	17	41,462	0.04%
2020/10/26	14.4	451.01	8	451.25	450.00	6.4	42,280	0.02%
2020/10/23	14.1	454.29	16	454.25	452.00	-1.9	43,453	0.00%
2020/10/22	6.1	450.78	2	451.75	455.00	4.1	45,906	0.01%
2020/10/21	2.3	453.12	2	454.50	453.00	0.3	47,165	0.00%
2020/10/20	15.2	453.15	2.1	454.95	451.00	13.1	48,141	0.03%
2020/10/19	19	454.34	49.2	454.58	457.50	-30.2	48,474	-0.06%
2020/10/16	20.4	451.21	20.5	451.96	449.00	-0.1	48,628	0.00%
2020/10/15	54.1	453.14	12	452.63	453.00	42.1	48,917	0.09%
2020/10/14	19.1	458.11	12.5	458.30	459.00	6.6	48,833	0.01%
2020/10/13	37	460.49	78.1	461.78	462.00	-41.1	49,248	-0.08%
2020/10/12	25.8	458.92	73.3	459.83	460.00	-47.5	49,622	-0.10%
2020/10/08	14.5	451.26	79.6	450.87	453.00	-65	49,767	-0.13%
2020/10/07	12.3	441.58	19.3	442.15	443.00	-7	49,781	-0.01%
2020/10/06	7.1	439.30	71	439.96	439.50	-63.9	49,865	-0.13%
2020/10/05	22.2	433.14	18.2	435.74	432.50	4.1	50,282	0.01%
2020/09/30	5.3	433.53	21	434.10	433.00	-15.7	50,324	-0.03%
2020/09/29	30.1	431.17	18	432.03	431.00	12.1	50,380	0.02%
2020/09/28	32.2	429.02	34	428.93	431.50	-1.8	50,826	0.00%
2020/09/25	37.2	424.81	11.4	423.97	424.00	25.8	51,210	0.05%
2020/09/24	144.7	425.11	37.1	424.96	423.00	107.6	51,452	0.21%	大買/鉅額交易
2020/09/23	68.1	434.67	3	434.33	433.50	65.1	50,700	0.13%
2020/09/22	30.1	437.87	11	438.82	437.00	19.1	50,432	0.04%
2020/09/21	54.4	441.94	20.1	446.20	440.00	34.3	50,647	0.07%
2020/09/18	24	445.40	12	446.33	444.00	12	50,933	0.02%
2020/09/17	69.6	449.35	12	450.46	448.50	57.6	50,962	0.11%
2020/09/16	32.1	459.01	94	458.65	458.00	-61.9	50,951	-0.12%
2020/09/15	31.1	444.39	52.3	443.06	445.00	-21.2	50,504	-0.04%
2020/09/14	9.1	439.07	21.6	440.25	441.00	-12.6	50,656	-0.02%
2020/09/11	39.3	434.39	13.2	434.66	436.50	26	50,490	0.05%
2020/09/10	3.1	431.81	29.1	433.28	435.00	-26	50,494	-0.05%
2020/09/09	45.4	425.06	5	426.02	427.00	40.4	50,519	0.08%
2020/09/08	20.1	430.45	23.2	431.33	431.00	-3.2	50,694	-0.01%
2020/09/07	25	427.58	6	429.83	426.00	19	51,064	0.04%
2020/09/04	50.2	429.70	3	429.50	429.00	47.2	51,367	0.09%
2020/09/03	4.2	435.52	15	437.50	436.00	-10.8	51,266	-0.02%
2020/09/02	21.3	434.94	10	435.70	433.00	11.3	51,290	0.02%
2020/09/01	4.1	430.57	9	431.50	435.00	-4.9	51,547	-0.01%
2020/08/31	31.5	431.11	4.1	431.21	426.50	27.4	51,639	0.05%
2020/08/28	64.6	435.92	12	436.67	435.00	52.5	51,059	0.10%
2020/08/27	40.2	448.70	42.8	449.06	444.00	-2.6	51,199	-0.01%
2020/08/26	28.3	437.22	71.1	439.10	442.00	-42.8	50,729	-0.08%
2020/08/25	8.2	434.10	23	434.98	434.50	-14.8	50,673	-0.03%
2020/08/24	20.1	429.11	26.2	429.89	428.00	-6.1	51,403	-0.01%
2020/08/21	9	422.40	28.1	422.91	424.50	-19.1	51,070	-0.04%
2020/08/20	73.6	417.20	28.1	416.56	415.00	45.4	50,767	0.09%
2020/08/19	20.1	430.02	5	433.10	427.50	15.1	50,082	0.03%
2020/08/18	43.5	437.62	9	437.33	433.00	34.5	50,005	0.07%
2020/08/17	4.9	433.56	63.1	432.99	435.00	-58.3	49,980	-0.12%
2020/08/14	42.2	427.06	1.5	428.00	427.00	40.7	49,928	0.08%
2020/08/13	6.1	426.38	26.9	427.47	429.00	-20.7	50,082	-0.04%
2020/08/12	53.6	421.11	20.1	420.63	419.00	33.5	50,197	0.07%
2020/08/11	23.4	430.91	8.1	432.79	429.00	15.3	50,744	0.03%
2020/08/10	15.3	435.88	10.5	436.07	435.50	4.8	50,878	0.01%
2020/08/07	26.3	431.25	12	431.92	433.00	14.3	50,848	0.03%
2020/08/06	11.1	433.97	36.1	435.03	435.00	-25	50,674	-0.05%
2020/08/05	20.3	428.61	27.2	428.94	429.00	-6.9	50,858	-0.01%
2020/08/04	9	420.83	36.5	421.37	425.50	-27.5	50,551	-0.05%
2020/08/03	81.8	417.98	26.3	416.52	416.00	55.5	50,403	0.11%
2020/07/31	27.1	427.79	11.3	427.74	425.50	15.8	49,593	0.03%
2020/07/30	45	434.61	51.4	433.39	434.00	-6.4	49,333	-0.01%
2020/07/29	50.4	424.83	79.6	423.65	422.00	-29.2	48,572	-0.06%
2020/07/28	306.9	454.48	95.7	444.79	435.00	211.2	48,340	0.44%	大買/鉅額交易
2020/07/27	113.9	419.80	104.3	422.51	424.50	9.6	46,492	0.02%	大買/大賣/
2020/07/24	37	386.70	72	389.31	386.00	-35	45,576	-0.08%
2020/07/23	38.2	381.04	10	380.21	381.50	28.2	44,756	0.06%
2020/07/22	41.6	382.80	13	383.54	384.00	28.6	44,645	0.06%
2020/07/21	21.2	381.97	92.2	378.96	383.00	-71	44,350	-0.16%
2020/07/20	25.1	366.56	32.1	367.00	366.00	-7	43,940	-0.02%
2020/07/17	42.6	363.47	89.8	365.97	367.00	-47.3	43,931	-0.11%
2020/07/16	47.1	357.35	40.1	356.82	357.50	7.1	43,861	0.02%
2020/07/15	54	365.67	84.8	365.24	363.00	-30.8	43,415	-0.07%
2020/07/14	98.2	357.06	53.5	358.95	363.50	44.7	44,130	0.10%
2020/07/13	27.1	352.67	30.3	352.69	354.50	-3.2	43,900	-0.01%
2020/07/10	17.1	348.70	128.7	349.79	348.50	-111.6	44,021	-0.25%	大賣/鉅額交易
2020/07/09	22.2	345.83	29.3	344.81	345.00	-7.1	43,822	-0.02%
2020/07/08	36.3	339.65	20.1	340.83	341.00	16.2	43,601	0.04%
2020/07/07	44.2	342.69	53.6	342.25	338.50	-9.4	43,544	-0.02%
2020/07/06	45.3	335.18	62.2	334.89	338.00	-16.9	43,022	-0.04%
2020/07/03	16.3	329.09	88.1	328.78	329.50	-71.8	42,699	-0.17%
2020/07/02	14.1	318.80	42.6	320.71	322.00	-28.5	42,624	-0.07%
2020/07/01	1	316.50	28	316.84	317.50	-27	42,988	-0.06%
2020/06/30	21	312.05	1	314.00	313.00	20	43,237	0.05%
2020/06/29	55.1	311.97	3	312.34	312.00	52.1	43,234	0.12%
2020/06/24	25	317.28	21	319.02	317.50	4	43,110	0.01%
2020/06/23	9.1	313.91	19.2	315.58	315.00	-10.1	43,353	-0.02%
2020/06/22	19.1	313.69	0	0.00	312.00	19.1	43,544	0.04%
2020/06/19	20.2	312.36	6	312.83	314.50	14.2	44,245	0.03%
2020/06/18	13.1	313.78	17	314.24	314.50	-3.9	44,808	-0.01%
2020/06/17	16	314.88	2	315.03	315.00	14	45,596	0.03%
2020/06/16	50.2	315.48	44	315.36	315.00	6.2	47,647	0.01%
2020/06/15	78.2	312.87	37.1	311.66	309.50	41.1	49,714	0.08%
2020/06/12	24.4	314.86	129	314.72	316.00	-104.6	50,819	-0.21%	大賣/鉅額交易
2020/06/11	21.2	322.06	45.5	323.11	320.50	-24.4	52,072	-0.05%
2020/06/10	24.2	321.16	35.4	322.50	322.50	-11.3	52,966	-0.02%
2020/06/09	18.5	315.98	42.8	316.91	319.00	-24.3	54,797	-0.04%
2020/06/08	42.1	317.16	67.6	317.22	318.00	-25.5	56,080	-0.05%
2020/06/05	9.5	309.77	42.2	309.82	311.50	-32.7	56,277	-0.06%
2020/06/04	23.1	305.24	51.3	305.16	306.00	-28.2	56,760	-0.05%
2020/06/03	14.4	299.44	55	299.88	301.00	-40.6	57,448	-0.07%
2020/06/02	29.1	296.62	5	296.80	296.50	24.1	57,219	0.04%
2020/06/01	38.3	295.92	72.1	295.08	295.50	-33.8	57,437	-0.06%
2020/05/29	37.8	290.74	3	290.67	292.00	34.8	57,556	0.06%
2020/05/28	10.2	295.34	17	296.73	294.00	-6.9	57,055	-0.01%
2020/05/27	6.7	296.40	4.8	296.79	296.50	1.9	57,910	0.00%
2020/05/26	2.5	296.61	23.3	296.34	295.50	-20.8	58,540	-0.04%
2020/05/25	10.2	290.10	9	291.33	292.00	1.2	58,984	0.00%
2020/05/22	32.8	291.82	8	291.81	292.00	24.8	59,140	0.04%
2020/05/21	8	296.50	33	296.95	297.50	-25	59,165	-0.04%
2020/05/20	7.1	292.11	23	293.15	294.00	-15.9	59,029	-0.03%
2020/05/19	25	292.62	14.4	292.48	291.50	10.6	58,934	0.02%
2020/05/18	124.3	291.14	6	290.75	290.00	118.3	58,727	0.20%	大買/鉅額交易
2020/05/15	16.1	296.49	72	297.10	298.00	-55.9	58,342	-0.10%
2020/05/14	22.4	293.39	18	293.19	293.00	4.4	57,899	0.01%
2020/05/13	24.1	294.64	2	293.50	297.00	22.1	57,612	0.04%
2020/05/12	43.2	296.24	1	295.00	295.00	42.2	57,555	0.07%
2020/05/11	14.1	300.48	16.1	300.35	301.00	-2	57,315	0.00%
2020/05/08	17.4	297.84	8	299.00	297.50	9.4	57,295	0.02%
2020/05/07	25	295.88	8	298.13	297.50	17	57,269	0.03%
2020/05/06	17.1	294.43	10.1	295.28	296.00	7	57,288	0.01%
2020/05/05	28.5	296.18	8	295.81	295.50	20.5	57,205	0.04%
2020/05/04	82.1	295.50	5	295.50	295.00	77.1	57,424	0.13%
2020/04/30	9	303.17	26.3	303.92	304.50	-17.3	57,096	-0.03%
2020/04/29	12	299.38	52.2	299.97	299.00	-40.2	57,168	-0.07%
2020/04/28	34	296.57	6	296.17	296.50	28	57,474	0.05%
2020/04/27	19.1	297.87	9	297.89	298.00	10.1	58,939	0.02%
2020/04/24	21.2	295.31	2	294.50	294.00	19.2	58,841	0.03%
2020/04/23	19	296.29	26	298.92	295.50	-7	59,274	-0.01%
2020/04/22	40.2	292.02	29	293.02	294.00	11.2	59,536	0.02%
2020/04/21	59	297.86	30	295.93	295.00	29	59,623	0.05%
2020/04/20	115	306.42	27.1	304.72	304.00	88	59,103	0.15%	大買/
2020/04/17	173.4	302.88	108.6	304.03	306.50	64.7	58,925	0.11%	大買/大賣/
2020/04/16	27.1	285.92	6	286.33	286.50	21.1	57,438	0.04%
2020/04/15	28	287.18	14	287.14	287.50	14	57,166	0.02%
2020/04/14	29	284.07	49.2	284.55	285.00	-20.2	56,872	-0.04%
2020/04/13	25.1	279.88	9	279.56	278.50	16.1	56,906	0.03%
2020/04/10	23.2	279.63	8	279.56	279.50	15.2	57,291	0.03%
2020/04/09	13.2	284.12	9.4	284.71	283.00	3.8	57,534	0.01%
2020/04/08	36.1	284.57	12	284.71	285.00	24.1	57,603	0.04%
2020/04/07	18.2	282.62	65	282.63	283.00	-46.8	57,355	-0.08%
2020/04/06	17	271.59	24	273.96	275.50	-7	56,901	-0.01%
2020/04/01	33	273.45	11	274.18	271.50	22	56,240	0.04%
2020/03/31	8	271.57	10.6	273.05	274.00	-2.5	55,690	0.00%
2020/03/30	35.4	265.04	51.1	266.13	267.50	-15.7	55,081	-0.03%
2020/03/27	52.1	278.22	21	279.45	273.00	31.1	54,487	0.06%
2020/03/26	12.2	278.44	51.1	279.16	280.00	-38.9	53,785	-0.07%
2020/03/25	47.3	278.01	76.2	278.28	277.00	-28.9	54,341	-0.05%
2020/03/24	36	270.26	65.1	269.43	267.50	-29.1	53,932	-0.05%
2020/03/23	90	257.77	32.2	258.23	255.00	57.9	53,228	0.11%
2020/03/20	95.1	261.85	136.1	264.72	270.00	-41	52,635	-0.08%	大賣/
2020/03/19	130.5	245.82	77.5	246.92	248.00	53	50,567	0.10%	大買/
2020/03/18	120.5	265.63	42	263.93	260.00	78.5	48,859	0.16%	大買/
2020/03/17	75.5	269.09	46.3	268.64	268.00	29.2	47,783	0.06%
2020/03/16	96.2	283.06	40	283.03	276.50	56.2	46,285	0.12%
2020/03/13	100.6	278.36	102	279.70	290.00	-1.4	44,900	0.00%	大賣/
2020/03/12	85.8	294.00	56	294.93	294.00	29.8	42,791	0.07%
2020/03/11	85.2	307.07	24	306.19	302.00	61.2	41,198	0.15%
2020/03/10	39.4	302.78	39	303.40	307.00	0.4	40,739	0.00%
2020/03/09	89.1	307.24	40	307.34	305.50	49.1	39,966	0.12%
2020/03/06	44.3	316.55	3	317.17	315.00	41.3	38,915	0.11%
2020/03/05	13.1	324.19	23	324.02	323.00	-9.9	38,459	-0.03%
2020/03/04	26	318.71	7	320.21	320.50	19	38,344	0.05%
2020/03/03	18.7	317.46	10.1	318.05	317.50	8.6	37,946	0.02%
2020/03/02	47.1	310.34	28.7	311.48	311.00	18.4	37,427	0.05%
2020/02/27	20.6	316.59	16.5	315.82	316.00	4.1	37,785	0.01%
2020/02/26	30.3	317.65	23.1	319.40	318.50	7.2	37,092	0.02%
2020/02/25	27.1	320.49	15	320.93	322.00	12.1	36,497	0.03%
2020/02/24	22.2	320.44	8.2	320.34	320.00	14	36,363	0.04%
2020/02/21	13.2	324.44	8	324.63	325.00	5.1	36,043	0.01%
2020/02/20	10.1	327.59	12	326.33	325.50	-1.9	36,190	-0.01%
2020/02/19	31	324.03	7.1	324.38	326.50	24	36,052	0.07%
2020/02/18	72.1	324.12	199	324.53	322.00	-126.9	35,887	-0.35%	大賣/鉅額交易
2020/02/17	9.1	331.57	1.1	331.08	331.50	8	35,121	0.02%
2020/02/14	1	336.00	6	336.00	335.00	-5	35,159	-0.01%
2020/02/13	4	337.00	5	335.70	335.00	-1	35,169	0.00%
2020/02/12	37.1	335.22	26	335.08	335.00	11.1	35,375	0.03%
2020/02/11	152	330.66	5.1	331.51	331.50	146.9	35,176	0.42%	大買/鉅額交易
2020/02/10	8	323.69	23	323.09	327.50	-15	35,189	-0.04%
2020/02/07	7	328.15	164	329.38	328.00	-157	35,047	-0.45%	大賣/鉅額交易
2020/02/06	6	329.83	11.2	331.04	332.50	-5.2	35,103	-0.01%
2020/02/05	55	327.70	51	328.26	327.50	4	35,363	0.01%
2020/02/04	77.1	321.43	21.1	323.06	325.00	56	35,255	0.16%
2020/02/03	97.1	314.88	41.8	313.80	315.00	55.3	35,073	0.16%
2020/01/31	19.2	321.30	37	320.80	320.00	-17.8	34,623	-0.05%
2020/01/30	104	320.64	47	322.07	316.50	57	34,194	0.17%	大買/
2020/01/20	32.4	333.56	1	335.00	333.00	31.4	32,441	0.10%
2020/01/17	49.2	333.28	16	333.00	333.00	33.2	32,276	0.10%
2020/01/16	45.1	333.16	2	334.25	334.50	43.1	31,895	0.13%
2020/01/15	29	340.16	4	341.50	340.00	25	31,453	0.08%
2020/01/14	25.7	345.20	60	345.44	346.00	-34.3	31,096	-0.11%
2020/01/13	9.1	340.79	174	341.00	341.50	-164.9	31,170	-0.53%	大賣/鉅額交易
2020/01/10	13	339.73	6	339.33	339.50	7	31,411	0.02%
2020/01/09	13	335.20	11	335.59	337.50	2	31,631	0.01%
2020/01/08	22.1	331.25	17.1	330.24	329.50	5	31,778	0.02%
2020/01/07	38	329.47	19	328.95	329.50	19	31,785	0.06%
2020/01/06	20	332.83	27	333.13	332.00	-7	31,715	-0.02%
2020/01/03	9	339.56	4	342.50	339.50	5	31,540	0.02%
2020/01/02	8.2	336.67	9	337.78	339.00	-0.9	31,430	0.00%
2019/12/31	19.1	331.77	0	0.00	331.00	19.1	31,193	0.06%
2019/12/30	47.1	338.03	2	336.25	334.50	45.1	31,399	0.14%
2019/12/27	10	337.50	2	338.00	338.00	8	31,572	0.03%
2019/12/26	8	332.56	2	333.00	333.00	6	31,782	0.02%
2019/12/25	3	331.67	1	332.00	333.00	2	32,786	0.01%
2019/12/24	20	332.70	2	333.50	332.00	18	33,269	0.05%
2019/12/23	6.1	330.87	6.1	332.61	334.00	0	33,544	0.00%
2019/12/20	28.4	329.78	8.2	329.72	329.00	20.3	33,452	0.06%
2019/12/19	127.6	338.01	4	337.75	335.00	123.6	32,420	0.38%	大買/鉅額交易
2019/12/18	16	343.44	4	344.00	344.50	12	31,724	0.04%
2019/12/17	12.3	337.63	14.2	343.54	345.00	-1.9	31,795	-0.01%
2019/12/16	20	336.35	2	336.76	336.00	18	31,536	0.06%
2019/12/13	46.1	339.87	25.3	339.99	339.00	20.8	31,772	0.07%
2019/12/12	9.1	329.63	46.2	330.83	331.50	-37.1	31,264	-0.12%
2019/12/11	5	313.80	19	317.34	319.00	-14	30,929	-0.05%
2019/12/10	8	313.44	0.1	315.00	313.50	7.9	30,843	0.03%
2019/12/09	5	315.80	32	314.99	316.00	-27	31,103	-0.09%
2019/12/06	9	313.78	5	313.60	313.00	4	31,204	0.01%
2019/12/05	3	311.17	17	311.09	312.00	-14	31,196	-0.04%
2019/12/04	6.1	304.62	26.2	304.12	306.00	-20.1	31,045	-0.06%
2019/12/03	5.1	305.75	1	305.50	307.00	4.1	31,433	0.01%
2019/12/02	3	307.17	1	307.50	307.50	2	31,397	0.01%
2019/11/29	18.2	306.29	3	306.67	305.00	15.2	31,426	0.05%
2019/11/28	11	309.73	7	311.29	309.50	4	31,154	0.01%
2019/11/27	2	309.50	29	310.64	311.00	-27	31,422	-0.09%
2019/11/26	4	309.00	88	309.99	307.00	-84	31,441	-0.27%
2019/11/25	6	309.25	0	0.00	307.00	6	30,007	0.02%
2019/11/22	17	308.74	2	309.50	309.00	15	30,519	0.05%
2019/11/21	124	307.80	11	308.36	311.00	113	30,634	0.37%	大買/鉅額交易
2019/11/20	1	312.53	4	312.50	313.50	-3	30,402	-0.01%
2019/11/19	8	312.56	13	313.04	315.00	-5	30,394	-0.02%
2019/11/18	1.1	308.22	14.5	309.31	311.00	-13.5	30,206	-0.04%
2019/11/15	1	307.00	3	306.50	307.00	-2	30,227	-0.01%
2019/11/14	1	305.00	3.3	303.09	303.50	-2.3	30,148	-0.01%
2019/11/13	6	302.50	1	304.00	304.00	5	30,309	0.02%
2019/11/12	6	303.58	0.5	305.50	305.00	5.5	30,466	0.02%
2019/11/11	4.3	302.59	32	302.28	301.00	-27.7	30,761	-0.09%
2019/11/08	44	307.34	2	307.50	305.50	42	30,561	0.14%
2019/11/07	21.2	307.99	9.1	308.12	309.00	12.1	30,497	0.04%
2019/11/06	23	309.39	36	309.88	311.00	-13	30,521	-0.04%
2019/11/05	7	308.14	12.9	309.22	310.50	-5.9	30,643	-0.02%
2019/11/04	75	303.10	25.7	303.89	307.00	49.3	31,085	0.16%
2019/11/01	17	297.18	2	298.00	299.00	15	31,197	0.05%
2019/10/31	12	300.46	10	300.40	298.50	2	31,595	0.01%
2019/10/30	8	297.81	0.2	300.00	299.50	7.8	31,413	0.02%
2019/10/29	5	297.10	15	297.33	298.50	-10	31,401	-0.03%
2019/10/28	3	295.00	7	295.29	294.50	-4	31,168	-0.01%
2019/10/25	3	293.83	48	293.29	293.50	-45	31,126	-0.14%
2019/10/24	1	292.50	0	0.00	293.00	1	31,088	0.00%
2019/10/23	5.3	292.31	1	293.50	293.00	4.3	31,111	0.01%
2019/10/22	4.3	292.59	5	293.50	294.00	-0.8	31,029	0.00%
2019/10/21	14	289.46	3	289.67	290.00	11	31,083	0.04%
2019/10/18	13	292.62	7.1	292.03	293.00	5.9	31,031	0.02%
2019/10/17	27	293.28	5.1	292.85	293.50	21.9	31,275	0.07%
2019/10/16	18.3	294.56	8.1	295.14	296.50	10.2	30,951	0.03%
2019/10/15	23.1	294.37	12	294.21	293.50	11.1	30,706	0.04%
2019/10/14	6	290.83	15	290.47	290.00	-9	30,429	-0.03%
2019/10/09	7	283.50	2.1	282.09	282.00	4.9	30,147	0.02%
2019/10/08	9	284.06	34	284.54	286.50	-25	29,959	-0.08%
2019/10/07	7.7	278.57	0	0.00	278.00	7.7	29,891	0.03%
2019/10/04	9	276.56	6.3	277.24	276.50	2.8	29,996	0.01%
2019/10/03	27	275.17	6	276.42	276.50	21	29,684	0.07%
2019/10/02	8.1	280.06	3.1	280.14	279.50	4.9	29,616	0.02%
2019/10/01	13	278.00	58	278.43	280.00	-45	29,510	-0.15%
2019/09/27	4	271.88	26.1	271.88	272.00	-22.1	28,606	-0.08%
2019/09/26	7	267.36	22	267.82	268.00	-15	28,410	-0.05%
2019/09/25	3	262.83	17	263.29	266.00	-14	28,314	-0.05%
2019/09/24	4.1	262.68	3	265.00	265.00	1.1	29,068	0.00%
2019/09/23	3	263.67	2	264.00	264.00	1	29,096	0.00%
2019/09/20	2	265.50	29	265.91	264.00	-27	29,578	-0.09%
2019/09/19	6	265.33	2	265.75	265.00	4	29,307	0.01%
2019/09/18	3	267.00	20.1	268.02	267.00	-17.1	29,362	-0.06%
2019/09/17	4.1	265.49	11.6	265.30	265.00	-7.5	29,290	-0.03%
2019/09/16	0	0.00	54	265.29	265.50	-54	29,849	-0.18%
2019/09/12	1	263.50	3.3	261.90	262.50	-2.3	29,936	-0.01%
2019/09/11	9	262.06	1	261.50	263.00	8	30,339	0.03%
2019/09/10	3	262.17	1	262.00	261.50	2	30,212	0.01%
2019/09/09	0	0.00	5.2	264.99	265.00	-5.2	30,573	-0.02%
2019/09/06	2	263.75	1.3	263.30	263.50	0.8	30,818	0.00%
2019/09/05	3	262.17	43	262.51	263.00	-40	30,945	-0.13%
2019/09/04	0	0.00	3	257.17	257.50	-3	30,627	-0.01%
2019/09/03	10	253.70	0	0.00	254.00	10	30,784	0.03%
2019/09/02	23	257.33	0.1	258.00	257.50	23	30,944	0.07%
2019/08/30	6	256.58	19	257.21	259.00	-13	31,277	-0.04%
2019/08/29	2.1	252.10	6	253.58	254.00	-3.9	31,177	-0.01%
2019/08/28	6	252.17	1.1	252.53	252.00	5	31,257	0.02%
2019/08/27	6.1	249.43	0.3	250.50	250.00	5.8	31,523	0.02%
2019/08/26	4	249.25	3	249.00	248.50	1	31,453	0.00%
2019/08/23	2.4	253.65	1	254.00	254.00	1.4	31,400	0.00%
2019/08/22	8.3	254.52	92	256.47	254.00	-83.7	31,606	-0.26%
2019/08/21	0.1	255.00	7.1	253.38	254.50	-7	32,828	-0.02%
2019/08/20	10	252.50	19	254.13	254.50	-9	33,082	-0.03%
2019/08/19	0.1	252.50	11	252.86	252.00	-10.9	33,349	-0.03%
2019/08/16	12.1	251.17	0	0.00	250.00	12.1	33,926	0.04%
2019/08/15	17.1	247.48	5	247.20	248.00	12.1	34,080	0.04%
2019/08/14	12	251.38	5	252.60	249.50	7	34,953	0.02%
2019/08/13	13	247.96	1	248.00	246.50	12	35,018	0.03%
2019/08/12	77	252.46	1	251.50	251.00	76	35,277	0.22%
2019/08/08	13.3	252.61	15	252.13	253.50	-1.7	35,408	0.00%
2019/08/07	8	248.38	2	247.00	248.00	6	35,527	0.02%
2019/08/06	21	244.33	14	244.43	248.50	7	35,787	0.02%
2019/08/05	17	246.71	1	246.50	246.50	16	35,281	0.05%
2019/08/02	12	251.42	2	251.25	251.50	10	34,733	0.03%
2019/08/01	11.2	256.33	0	257.00	256.50	11.2	34,392	0.03%
2019/07/31	2	258.00	1	258.50	259.50	1	34,318	0.00%
2019/07/30	16.1	260.65	3.2	260.47	260.00	12.9	34,219	0.04%
2019/07/29	9.1	260.45	3.4	260.11	261.00	5.7	34,388	0.02%
2019/07/26	4	261.63	1	262.00	261.00	3	34,594	0.01%
2019/07/25	4	263.38	16	264.81	265.00	-12	34,705	-0.03%
2019/07/24	6	265.00	5	265.20	265.00	1	34,761	0.00%
2019/07/23	7	264.50	26	264.46	264.00	-19	34,884	-0.05%
2019/07/22	4	263.50	24.2	263.41	264.00	-20.2	35,188	-0.06%
2019/07/19	26	260.11	14	260.64	259.00	12	35,203	0.03%
2019/07/18	6	253.00	0	0.00	254.00	6	34,649	0.02%
2019/07/17	3	252.67	3	253.00	252.00	0	34,724	0.00%
2019/07/16	1.1	254.64	5.4	255.35	256.00	-4.3	34,713	-0.01%
2019/07/15	1	251.00	9	252.50	254.50	-8	35,101	-0.02%
2019/07/12	2	251.00	8	250.56	250.50	-6	35,239	-0.02%
2019/07/11	1	248.00	33	249.83	250.00	-32	35,478	-0.09%
2019/07/10	0	0.00	7	245.43	247.00	-7	35,287	-0.02%
2019/07/09	2	241.00	6.1	241.18	242.00	-4.1	35,176	-0.01%
2019/07/08	8	242.13	1	242.50	242.50	7	35,128	0.02%
2019/07/05	1	241.50	5	244.00	243.00	-4	35,080	-0.01%
2019/07/04	6	244.25	2	244.50	244.00	4	35,130	0.01%
2019/07/03	8.1	243.86	12	243.67	242.50	-3.9	35,211	-0.01%
2019/07/02	3.2	248.66	17.3	248.56	249.00	-14.1	35,473	-0.04%
2019/07/01	5	247.90	61	247.05	248.50	-56	35,486	-0.16%
2019/06/28	35.1	238.52	4	238.88	239.00	31.1	34,784	0.09%
2019/06/27	9.3	238.84	17.1	240.15	240.50	-7.9	34,940	-0.02%
2019/06/26	20.2	234.83	2	235.00	234.50	18.2	34,710	0.05%
2019/06/25	25.1	239.38	6.3	239.13	238.50	18.8	34,483	0.05%
2019/06/24	38	241.08	5	240.50	241.00	33	34,384	0.10%
2019/06/21	24	247.73	46	247.58	248.50	-22	33,994	-0.06%
2019/06/20	8	243.31	22.5	244.89	245.00	-14.4	33,296	-0.04%
2019/06/19	2	242.00	16	242.16	244.00	-14	33,047	-0.04%
2019/06/18	10.1	234.52	3	233.83	235.50	7.1	32,647	0.02%
2019/06/17	18.5	233.50	3	233.50	233.00	15.5	32,554	0.05%
2019/06/14	47.5	236.83	8	236.63	236.00	39.5	31,946	0.12%
2019/06/13	25.1	241.34	1	240.50	240.00	24.1	31,861	0.08%
2019/06/12	0	0.00	6	245.83	246.00	-6	31,873	-0.02%
2019/06/11	11	243.18	9	243.11	244.50	2	31,664	0.01%
2019/06/10	0.1	240.00	25	238.20	240.00	-24.9	31,473	-0.08%
2019/06/06	18.1	230.78	1	230.50	232.00	17.1	31,277	0.05%
2019/06/05	6.2	235.28	0	0.00	235.00	6.2	31,087	0.02%
2019/06/04	19	233.61	0	0.00	233.00	19	30,971	0.06%
2019/06/03	0.2	238.50	6	237.75	238.00	-5.8	30,849	-0.02%
2019/05/31	8.2	235.70	16.1	234.51	235.50	-8	30,672	-0.03%
2019/05/30	1	230.04	0	0.00	231.00	1	30,282	0.00%
2019/05/29	0.1	230.00	4	229.38	229.50	-3.9	30,468	-0.01%
2019/05/28	4.5	230.83	1	231.00	230.50	3.5	30,613	0.01%
2019/05/27	19.1	233.55	2	233.00	231.00	17.1	29,435	0.06%
2019/05/24	20	232.23	4	232.25	233.00	16	29,245	0.05%
2019/05/23	32.5	230.73	1	230.50	230.00	31.5	29,012	0.11%
2019/05/22	6	238.17	11.1	239.68	238.00	-5.1	28,597	-0.02%
2019/05/21	32.1	234.26	4	234.63	234.00	28.1	28,528	0.10%
2019/05/20	22	240.20	0	0.00	238.00	22	27,471	0.08%
2019/05/17	10	243.90	3	245.83	241.50	7	27,101	0.03%
2019/05/16	14	247.21	0	0.00	247.00	14	26,831	0.05%
2019/05/15	7	250.29	2	250.25	249.00	5	26,730	0.02%
2019/05/14	9	248.61	7	247.00	248.50	2	26,593	0.01%
2019/05/13	24	251.04	0	0.00	250.50	24	26,332	0.09%
2019/05/10	7	256.71	3	258.00	256.00	4	27,166	0.01%
2019/05/09	6	256.92	0	0.00	256.50	6	27,602	0.02%
2019/05/08	2	260.50	3	260.83	260.00	-1	27,727	0.00%
2019/05/07	1	262.50	4.1	261.53	262.50	-3.1	27,735	-0.01%
2019/05/06	18	259.06	11.4	258.15	259.00	6.6	28,085	0.02%
2019/05/03	1	263.00	4	264.00	265.00	-3	27,979	-0.01%
2019/05/02	8	259.38	5	259.00	259.00	3	27,760	0.01%
2019/04/30	5.2	258.22	0	0.00	259.00	5.2	27,790	0.02%
2019/04/29	5.1	259.40	5	259.20	259.50	0.1	27,717	0.00%
2019/04/26	29	260.52	0	260.50	260.00	29	28,026	0.10%
2019/04/25	1	267.50	21.9	267.98	267.50	-20.9	27,587	-0.08%
2019/04/24	6.1	268.82	5.3	268.47	269.00	0.8	27,530	0.00%
2019/04/23	0.1	267.00	28.4	267.83	268.00	-28.3	27,738	-0.10%
2019/04/22	4	265.62	5	265.90	266.00	-1	27,610	0.00%
2019/04/19	5.6	265.19	11	267.63	264.50	-5.4	27,662	-0.02%
2019/04/18	15	264.13	72	265.15	264.50	-57	27,265	-0.21%
2019/04/17	0	0.00	10	261.70	261.50	-10	27,403	-0.04%
2019/04/16	0	0.00	5	256.90	257.00	-5	27,151	-0.02%
2019/04/15	1	255.50	1	255.00	255.50	0	27,414	0.00%
2019/04/12	1	252.50	0	0.00	252.00	1	28,226	0.00%
2019/04/11	8	252.94	1	252.00	252.00	7	28,568	0.02%
2019/04/10	0	0.00	10.2	252.95	254.00	-10.2	28,702	-0.04%
2019/04/09	4.3	253.00	4.2	253.24	254.00	0.1	28,762	0.00%
2019/04/08	1	252.50	43	252.03	253.00	-42	28,748	-0.15%
2019/04/03	3	247.50	3.3	248.17	246.50	-0.3	28,270	0.00%
2019/04/02	0	0.00	16.2	248.69	246.00	-16.2	28,177	-0.06%
2019/04/01	4	248.50	5	250.10	245.50	-1	28,159	0.00%
2019/03/29	0	0.00	4	244.25	245.50	-4	27,657	-0.01%
2019/03/28	1	242.00	1	242.00	242.00	0	27,912	0.00%
2019/03/27	7	241.43	0.5	241.50	241.50	6.5	28,265	0.02%
2019/03/26	6	242.33	0	244.00	244.00	6	28,279	0.02%
2019/03/25	2	241.50	9	241.67	241.50	-7	28,450	-0.02%
2019/03/22	2	245.50	4	247.63	248.50	-2	28,447	-0.01%
2019/03/21	0.1	244.50	37.4	244.65	245.50	-37.3	28,709	-0.13%
2019/03/20	0	0.00	4	240.50	242.00	-4	28,808	-0.01%
2019/03/19	2	239.00	1	240.00	240.50	1	28,867	0.00%
2019/03/18	2	240.25	4.1	240.12	241.00	-2.1	29,082	-0.01%
2019/03/15	0	0.00	13	237.73	239.00	-13	28,958	-0.04%
2019/03/14	4.1	234.51	3	237.33	234.50	1.1	28,816	0.00%
2019/03/13	1	237.00	4	236.13	237.00	-3	29,199	-0.01%
2019/03/12	2	235.00	5.1	235.30	235.50	-3.1	29,571	-0.01%
2019/03/11	1	229.00	2	229.00	230.50	-1	29,841	0.00%
2019/03/08	6	229.58	0	0.00	230.00	6	30,210	0.02%
2019/03/07	1	234.50	0	0.00	234.00	1	30,772	0.00%
2019/03/05	2	233.25	0	0.00	233.00	2	31,294	0.01%
2019/03/04	12.1	235.02	3	237.17	235.50	9.1	31,360	0.03%
2019/02/27	3	238.17	0	0.00	239.00	3	31,209	0.01%
2019/02/26	3	237.50	0.2	239.00	239.50	2.8	30,872	0.01%
2019/02/25	2	236.75	12	238.38	238.00	-10	30,829	-0.03%
2019/02/22	3	235.00	9	236.44	236.50	-6	31,016	-0.02%
2019/02/21	1	235.00	14	235.46	236.50	-13	31,342	-0.04%
2019/02/20	3.4	232.68	11	232.91	234.50	-7.6	31,595	-0.02%
2019/02/19	1	229.50	0.2	229.00	229.00	0.8	31,867	0.00%
2019/02/18	2	229.99	5	230.00	230.00	-3	31,959	-0.01%
2019/02/15	0	227.00	1	228.00	227.00	-1	32,010	0.00%
2019/02/14	1.1	227.00	0	0.00	227.00	1.1	32,239	0.00%
2019/02/13	2.3	229.00	4	229.38	229.00	-1.7	32,233	-0.01%
2019/02/12	6	229.92	14	229.54	230.00	-8	32,143	-0.02%
2019/02/11	0	0.00	49	227.99	228.00	-49	32,066	-0.15%
2019/01/30	27.1	221.10	12	220.13	221.00	15.1	31,335	0.05%
2019/01/29	8.3	223.06	3.1	223.64	222.50	5.1	31,098	0.02%
2019/01/28	2	228.00	3.1	229.45	229.00	-1.1	30,837	0.00%
2019/01/25	1	226.50	34	226.66	226.00	-33	30,916	-0.11%
2019/01/24	0	0.00	4	222.13	222.50	-4	30,838	-0.01%
2019/01/23	3.1	220.34	6	220.50	220.50	-2.9	31,354	-0.01%
2019/01/21	2	221.00	7	221.64	221.00	-5	31,383	-0.02%
2019/01/18	5	218.80	0	0.00	218.50	5	31,533	0.02%
2019/01/17	1	218.50	2	220.00	220.50	-1	31,964	0.00%
2019/01/16	3.1	217.87	17.9	218.52	217.50	-14.8	32,350	-0.05%
2019/01/15	3	217.33	45	219.96	221.00	-42	32,413	-0.13%
2019/01/14	15.1	218.64	0	0.00	218.50	15.1	32,253	0.05%
2019/01/11	1	219.50	18	219.89	220.50	-17	32,432	-0.05%
2019/01/10	12	215.42	2	215.50	216.00	10	32,392	0.03%
2019/01/09	12	215.58	12.5	214.98	215.50	-0.5	32,755	0.00%
2019/01/08	1	210.50	2	211.00	211.00	-1	32,614	0.00%
2019/01/07	10.1	212.75	10	212.90	213.00	0.1	32,940	0.00%
2019/01/04	52.2	208.25	7	208.07	208.00	45.2	33,136	0.14%
2019/01/03	24.1	215.38	1	216.00	215.50	23.1	33,613	0.07%
2019/01/02	12.5	220.18	0	0.00	219.50	12.5	33,526	0.04%
2018/12/28	0.2	225.00	22	224.61	225.50	-21.8	33,826	-0.06%
2018/12/27	1	221.50	7	222.29	223.00	-6	34,005	-0.02%
2018/12/25	6.1	216.30	1	217.50	217.50	5.1	34,399	0.01%
2018/12/24	6.1	220.02	2	220.25	220.00	4.1	34,716	0.01%
2018/12/22	2	221.25	1	221.50	221.50	1	34,704	0.00%
2018/12/21	11.1	220.03	7	221.57	223.50	4.1	35,278	0.01%
2018/12/20	11	221.55	1	222.00	221.00	10	35,193	0.03%
2018/12/19	0	225.00	2	225.50	225.50	-2	35,022	-0.01%
2018/12/17	6	221.42	2	224.25	223.50	4	35,117	0.01%
2018/12/14	11	220.59	2	222.50	222.50	9	35,295	0.03%
2018/12/13	3	226.00	2	226.00	226.00	1	35,638	0.00%
2018/12/12	0	0.00	12.1	225.26	226.50	-12.1	35,669	-0.03%
2018/12/11	4	221.63	5	222.50	222.50	-1	35,640	0.00%
2018/12/10	3.2	218.75	0	0.00	219.00	3.2	35,815	0.01%
2018/12/07	4	221.88	2	222.75	221.00	2	36,117	0.01%
2018/12/06	36.2	220.44	11	220.45	220.00	25.2	36,331	0.07%
2018/12/05	21.3	226.40	0	0.00	226.00	21.3	36,233	0.06%
2018/12/04	0	0.00	3.3	233.96	234.00	-3.3	36,215	-0.01%
2018/12/03	1	232.50	20	233.13	235.00	-19	36,196	-0.05%
2018/11/30	4	226.25	0	0.00	225.50	4	36,035	0.01%
2018/11/29	4	230.38	16	230.66	229.00	-12	35,850	-0.03%
2018/11/28	5.1	223.46	6.5	225.26	226.50	-1.4	35,682	0.00%
2018/11/27	0	0.00	1.1	221.25	224.00	-1.1	35,720	0.00%
2018/11/26	11	223.05	14	222.79	223.00	-3	36,427	-0.01%
2018/11/23	3	219.33	5	219.30	218.50	-2	36,731	-0.01%
2018/11/22	5	219.70	6	220.75	219.00	-1	37,430	0.00%
2018/11/21	10.3	216.94	5	217.40	219.00	5.3	37,676	0.01%
2018/11/20	32.1	218.58	2	218.00	218.00	30.1	37,341	0.08%
2018/11/19	9.4	222.38	1	222.00	222.00	8.4	36,906	0.02%
2018/11/16	11.3	226.10	4	226.25	226.00	7.3	36,377	0.02%
2018/11/15	5	231.00	3	230.67	231.00	2	35,810	0.01%
2018/11/14	2	229.50	0	0.00	228.50	2	35,673	0.01%
2018/11/13	9.1	226.26	12	225.75	227.50	-2.9	35,623	-0.01%
2018/11/12	2.2	233.19	1	234.00	231.50	1.2	35,349	0.00%
2018/11/09	17.2	232.00	1	232.00	231.00	16.2	35,281	0.05%
2018/11/08	2.1	236.47	3	236.67	236.50	-0.9	35,214	0.00%
2018/11/07	3.1	234.32	5	234.60	234.00	-1.9	35,094	-0.01%
2018/11/06	5	233.80	3	234.33	234.50	2	34,818	0.01%
2018/11/05	3	233.33	4.1	234.02	235.00	-1.1	34,578	0.00%
2018/11/02	19	234.79	7	235.57	236.50	12	34,406	0.03%
2018/11/01	1	234.03	17	234.47	235.50	-16	34,300	-0.05%
2018/10/31	4.4	229.94	38.1	230.07	234.00	-33.7	34,006	-0.10%
2018/10/30	5	223.30	3	222.33	223.00	2	33,423	0.01%
2018/10/29	4	222.13	2	222.75	222.50	2	33,362	0.01%
2018/10/26	51.1	220.39	8	221.94	221.00	43.1	33,434	0.13%
2018/10/25	32	220.33	6	220.17	219.50	26	33,290	0.08%
2018/10/24	14	229.29	21	227.50	229.50	-7	32,503	-0.02%
2018/10/23	13.2	231.64	12	232.46	230.00	1.2	32,145	0.00%
2018/10/22	5	233.30	2	237.00	237.00	3	32,051	0.01%
2018/10/19	41.5	234.69	7	234.57	236.00	34.5	32,078	0.11%
2018/10/18	8	236.69	3	238.50	236.50	5	31,964	0.02%
2018/10/17	16	239.34	17	239.62	238.50	-1	31,994	0.00%
2018/10/16	5	234.52	10	235.30	237.00	-5	32,157	-0.02%
2018/10/15	20.3	231.95	4.1	232.00	230.50	16.2	33,254	0.05%
2018/10/12	16.6	230.05	12	232.67	237.00	4.6	33,283	0.01%
2018/10/11	39.8	230.93	44	230.65	227.50	-4.2	33,261	-0.01%
2018/10/09	18.5	244.00	12	242.96	244.00	6.5	32,062	0.02%
2018/10/08	103.4	243.61	32	244.25	243.50	71.4	31,849	0.22%	大買/
2018/10/05	48.2	250.06	21	250.14	250.00	27.2	31,508	0.09%
2018/10/04	20.2	254.98	3	254.67	254.00	17.2	31,236	0.06%
2018/10/03	6.5	258.60	0	0.00	260.00	6.5	30,961	0.02%
2018/10/02	28	257.91	0	0.00	257.50	28	30,877	0.09%
2018/10/01	2	263.50	1	264.00	263.00	1	30,924	0.00%
2018/09/28	13	262.38	2	263.25	262.50	11	31,075	0.04%
2018/09/27	2.2	264.32	38	264.93	265.00	-35.8	30,719	-0.12%
2018/09/26	1	262.52	3	262.50	263.50	-2	30,334	-0.01%
2018/09/25	2	262.26	25	263.40	263.50	-23	30,398	-0.08%
2018/09/21	1.1	259.25	3	260.50	261.50	-1.9	30,551	-0.01%
2018/09/20	3.3	259.39	2	260.00	260.00	1.3	30,582	0.00%
2018/09/19	4	257.75	1	260.00	258.00	3	30,735	0.01%
2018/09/18	12	255.00	1	254.51	254.50	11	30,430	0.04%
2018/09/17	16	257.31	1	257.52	258.00	15	30,582	0.05%
2018/09/14	1.1	261.00	4.2	260.28	261.00	-3	30,987	-0.01%
2018/09/13	12.3	256.17	1	254.50	255.00	11.3	31,093	0.04%
2018/09/12	0	260.00	2	260.25	260.50	-2	31,010	-0.01%
2018/09/11	5.2	259.81	1.1	259.09	260.00	4.1	31,058	0.01%
2018/09/10	1	262.56	4	265.11	264.50	-3	31,505	-0.01%
2018/09/07	1.1	263.00	6	263.00	264.00	-4.9	31,635	-0.02%
2018/09/06	10	263.90	17	262.15	261.00	-7	31,607	-0.02%
2018/09/05	3.1	261.53	47.1	262.23	264.00	-44	31,614	-0.14%
2018/09/04	7.2	258.54	0	0.00	257.50	7.2	31,370	0.02%
2018/09/03	6.2	258.54	6	257.83	257.00	0.2	31,166	0.00%
2018/08/31	33.1	256.23	7.3	256.34	256.00	25.8	31,124	0.08%
2018/08/30	19.7	265.47	25	264.08	263.50	-5.3	30,395	-0.02%
2018/08/29	13.1	257.20	66.3	255.47	259.00	-53.2	30,087	-0.18%
2018/08/28	2.1	249.48	5.6	249.09	249.50	-3.5	29,601	-0.01%
2018/08/27	0	0.00	22	245.75	245.00	-22	29,510	-0.07%
2018/08/24	4	243.75	4	245.50	243.50	0	29,809	0.00%
2018/08/23	0	0.00	6.3	244.08	244.50	-6.3	31,180	-0.02%
2018/08/22	0.2	241.50	1	242.00	242.00	-0.8	31,761	0.00%
2018/08/21	0	0.00	2.2	240.08	241.00	-2.2	31,896	-0.01%
2018/08/20	3.1	238.69	0	0.00	239.50	3.1	31,991	0.01%
2018/08/17	2	240.25	3	240.00	239.50	-1	31,983	0.00%
2018/08/16	9	238.72	0	0.00	239.00	9	31,902	0.03%
2018/08/15	1.3	241.12	0	0.00	241.50	1.3	32,029	0.00%
2018/08/14	2.5	243.50	4	243.50	243.50	-1.5	32,095	0.00%
2018/08/13	12	240.42	0	0.00	240.50	12	32,080	0.04%
2018/08/10	3.2	245.31	1	245.00	245.00	2.2	32,252	0.01%
2018/08/09	1.1	247.41	3	247.00	247.00	-1.9	32,450	-0.01%
2018/08/08	0	246.00	10.2	247.03	247.50	-10.2	32,444	-0.03%
2018/08/07	3	242.00	4	243.00	241.50	-1	32,435	0.00%
2018/08/06	4.1	244.89	3.3	245.19	245.50	0.8	32,428	0.00%
2018/08/03	5	247.90	9	247.17	247.00	-4	32,568	-0.01%
2018/08/02	4	245.25	3	246.17	244.50	1	32,607	0.00%
2018/08/01	3.1	246.68	1.2	247.83	248.00	1.9	32,821	0.01%
2018/07/31	0	245.00	21.2	245.64	246.00	-21.2	32,997	-0.06%
2018/07/30	0.1	244.50	15	244.90	245.50	-14.9	32,923	-0.05%
2018/07/27	1	243.00	15	243.90	244.50	-14	33,017	-0.04%
2018/07/26	2.1	240.49	12	241.29	241.00	-10	33,123	-0.03%
2018/07/25	2	240.50	11	240.64	240.50	-9	33,250	-0.03%
2018/07/24	9	239.67	4	239.75	241.00	5	33,366	0.02%
2018/07/23	5.1	241.58	19	241.21	241.00	-13.9	33,482	-0.04%
2018/07/20	2	236.50	78	234.87	237.50	-76	33,414	-0.23%
2018/07/19	6.1	225.25	39	225.81	224.50	-33	32,463	-0.10%
2018/07/18	0	223.00	10	223.50	223.00	-10	32,412	-0.03%
2018/07/17	1	222.00	0	0.00	221.50	1	32,829	0.00%
2018/07/16	1	224.50	15	224.43	223.50	-14	34,591	-0.04%
2018/07/13	3	223.50	17	223.88	224.50	-14	34,853	-0.04%
2018/07/12	2	220.50	0	0.00	220.50	2	35,054	0.01%
2018/07/11	6.1	219.26	0	0.00	220.00	6.1	35,369	0.02%
2018/07/10	3.1	223.47	7	223.21	222.00	-3.9	35,343	-0.01%
2018/07/09	1	222.00	12	221.58	221.50	-11	35,335	-0.03%
2018/07/06	3.1	215.87	4	217.13	217.00	-0.9	34,988	0.00%
2018/07/05	2	214.00	0	0.00	214.50	2	34,825	0.01%
2018/07/04	1	216.50	12	216.29	216.00	-11	34,940	-0.03%
2018/07/03	9	215.00	9	214.61	214.50	0	35,262	0.00%
2018/07/02	3.2	215.94	2	217.00	214.00	1.2	35,380	0.00%
2018/06/29	2	213.75	7	214.71	216.50	-5	35,116	-0.01%
2018/06/28	13.2	212.51	4	212.88	212.00	9.2	34,561	0.03%
2018/06/27	9.3	214.16	3	214.00	213.00	6.3	34,197	0.02%
2018/06/26	29.1	214.78	2	214.50	214.50	27.1	34,118	0.08%
2018/06/25	34.1	219.00	8	218.56	218.00	26.1	33,893	0.08%
2018/06/22	22	225.09	7	226.79	227.50	15	33,591	0.04%
2018/06/21	7	226.71	4	226.75	226.50	3	33,470	0.01%
2018/06/20	9	225.11	12	225.92	226.00	-3	33,799	-0.01%
2018/06/19	49	224.61	4	225.13	225.00	45	33,570	0.13%
2018/06/15	10.1	225.78	9	227.11	231.00	1.1	33,033	0.00%
2018/06/14	13	227.96	4	227.25	226.50	9	32,572	0.03%
2018/06/13	0.1	232.00	16	230.16	232.00	-15.9	32,313	-0.05%
2018/06/12	2	227.00	4	226.50	229.00	-2	32,759	-0.01%
2018/06/11	3	226.50	2	226.00	226.00	1	32,578	0.00%
2018/06/08	9	226.89	2	227.00	227.00	7	32,607	0.02%
2018/06/07	11	228.91	1	229.00	230.00	10	32,765	0.03%
2018/06/06	2.1	228.79	3	229.50	230.00	-0.9	32,750	0.00%
2018/06/05	3	228.17	7	228.29	229.00	-4	32,574	-0.01%
2018/06/04	2	228.75	37.1	228.26	229.00	-35.1	32,455	-0.11%
2018/06/01	8	224.50	20	224.80	224.00	-12	32,440	-0.04%
2018/05/31	39	221.24	2.1	222.83	224.00	36.9	32,409	0.11%
2018/05/30	36	221.11	0	0.00	221.00	36	31,255	0.12%
2018/05/29	20.1	224.08	0	0.00	225.00	20.1	31,011	0.06%
2018/05/28	26.2	227.54	1	227.01	227.00	25.1	31,243	0.08%
2018/05/25	2	228.50	1	228.50	228.50	1	31,628	0.00%
2018/05/24	1	229.50	1	228.50	229.00	0	31,951	0.00%
2018/05/23	5	229.30	2	230.00	228.50	3	32,176	0.01%
2018/05/22	7	230.00	1	233.00	229.00	6	32,384	0.02%
2018/05/21	2.7	227.72	11	228.91	229.00	-8.3	33,201	-0.02%
2018/05/18	5	224.20	0	0.00	223.50	5	33,520	0.01%
2018/05/17	9.1	227.67	0	0.00	226.50	9.1	34,144	0.03%
2018/05/16	3	229.17	14	229.93	230.50	-11	34,198	-0.03%
2018/05/15	15	230.17	7.2	230.99	230.50	7.8	35,284	0.02%
2018/05/14	1	233.00	8	233.31	233.00	-7	36,592	-0.02%
2018/05/11	1	233.00	6	233.25	233.00	-5	36,958	-0.01%
2018/05/10	2.1	230.00	5	230.20	229.50	-2.9	36,874	-0.01%
2018/05/09	1	230.00	20	229.98	229.50	-19	36,923	-0.05%
2018/05/08	0.1	228.00	9	226.61	228.00	-8.9	37,064	-0.02%
2018/05/07	7	222.93	1	224.50	223.50	6	37,006	0.02%
2018/05/04	1	221.05	3	223.50	223.00	-2	37,110	-0.01%
2018/05/03	3	220.67	35	220.10	220.50	-32	37,294	-0.09%
2018/05/02	21	223.69	1.3	225.00	223.00	19.8	37,478	0.05%
2018/04/30	32.1	226.91	3	224.83	227.00	29.1	37,532	0.08%
2018/04/27	2	222.50	4.3	223.56	223.50	-2.3	37,613	-0.01%
2018/04/26	18	223.53	14	223.00	222.00	4	37,760	0.01%
2018/04/25	16.1	225.07	3	225.17	225.00	13.1	37,796	0.03%
2018/04/24	26	226.33	3	227.00	227.00	23	37,849	0.06%
2018/04/23	26.1	226.45	9	226.28	226.50	17.1	37,800	0.05%
2018/04/20	86.5	229.73	7	230.21	229.00	79.5	36,980	0.21%
2018/04/19	4	244.50	28	242.80	244.50	-24	35,299	-0.07%
2018/04/18	15.1	238.74	20.8	240.10	238.00	-5.7	35,126	-0.02%
2018/04/17	75.1	239.43	2	239.00	238.00	73.1	34,926	0.21%
2018/04/16	0	0.00	7	243.36	243.50	-7	34,607	-0.02%
2018/04/13	1	245.50	0	0.00	244.50	1	34,619	0.00%
2018/04/12	7	244.93	1	244.00	245.00	6	34,627	0.02%
2018/04/11	0	0.00	1.2	248.00	248.00	-1.2	34,661	0.00%
2018/04/10	0	0.00	5.3	247.76	245.50	-5.3	34,785	-0.02%
2018/04/09	5	244.90	0	0.00	245.00	5	34,854	0.01%
2018/04/03	9	242.67	1	243.50	244.00	8	34,577	0.02%
2018/04/02	3	247.50	5	248.00	246.50	-2	34,396	-0.01%
2018/03/31	2	248.00	1	248.50	247.50	1	34,507	0.00%
2018/03/30	2	246.75	13	248.00	246.00	-11	34,655	-0.03%
2018/03/29	13.1	244.55	2	245.25	244.00	11.1	34,601	0.03%
2018/03/28	30	245.47	0	0.00	245.00	30	34,075	0.09%
2018/03/27	1	248.00	6	249.83	251.00	-5	33,899	-0.01%
2018/03/26	12	242.67	6	242.00	243.50	6	33,692	0.02%
2018/03/23	26	245.17	1	245.50	245.00	25	33,514	0.07%
2018/03/22	7	250.79	0	0.00	251.50	7	33,070	0.02%
2018/03/21	6	251.50	7	252.29	252.50	-1	32,862	0.00%
2018/03/20	9	252.06	0	0.00	253.00	9	33,090	0.03%
2018/03/19	4	252.25	2	255.00	255.00	2	33,013	0.01%
2018/03/16	48	252.18	15	252.63	255.00	33	32,954	0.10%
2018/03/15	1	256.00	0	0.00	255.00	1	32,269	0.00%
2018/03/14	6.1	256.17	1	257.00	257.00	5.1	32,291	0.02%
2018/03/13	4	256.13	24	257.48	259.00	-20	32,532	-0.06%
2018/03/12	5	253.40	32.2	253.67	254.00	-27.2	32,664	-0.08%
2018/03/09	5	249.60	8	250.56	250.50	-3	32,824	-0.01%
2018/03/08	1	249.50	13	251.12	249.50	-12	32,997	-0.04%
2018/03/07	7.5	247.57	4.2	246.90	247.00	3.3	33,036	0.01%
2018/03/06	4.1	246.06	29	248.09	250.00	-24.9	33,170	-0.08%
2018/03/05	1.2	242.00	4	241.88	241.50	-2.8	34,461	-0.01%
2018/03/02	14	239.43	3	239.33	240.00	11	34,446	0.03%
2018/03/01	5	243.20	0	0.00	243.00	5	34,659	0.01%
2018/02/27	22	246.14	5	248.90	246.00	17	34,534	0.05%
2018/02/26	3.3	245.94	2	247.00	246.50	1.3	34,040	0.00%
2018/02/23	0	0.00	7	244.79	245.00	-7	33,597	-0.02%
2018/02/22	10.2	241.50	0	0.00	239.50	10.2	33,593	0.03%
2018/02/21	9	243.39	15	242.67	242.50	-6	33,281	-0.02%
2018/02/12	4	236.38	18	236.22	236.50	-14	32,361	-0.04%
2018/02/09	50	230.85	3	232.00	232.50	47	32,079	0.15%
2018/02/08	11	239.55	22	239.75	238.50	-11	31,259	-0.04%
2018/02/07	37	243.18	31	242.98	240.00	6	31,221	0.02%
2018/02/06	65	239.41	6	238.75	239.00	59	30,169	0.20%
2018/02/05	12	252.00	2.3	251.93	253.00	9.7	28,665	0.03%
2018/02/02	7.1	257.37	6	259.50	259.50	1.1	28,141	0.00%
2018/02/01	1.1	260.44	51	260.24	259.50	-49.9	28,051	-0.18%
2018/01/31	4	254.50	0	0.00	255.00	4	27,779	0.01%
2018/01/30	28	254.96	17	256.00	253.00	11	27,379	0.04%
2018/01/29	2.6	256.77	6.1	259.49	258.50	-3.5	27,115	-0.01%
2018/01/26	16	254.69	9	254.89	255.00	7	26,890	0.03%
2018/01/25	18	258.33	12	258.58	258.00	6	26,495	0.02%
2018/01/24	23.1	258.85	12	260.24	258.00	11	26,090	0.04%
2018/01/23	8.1	264.75	21.7	264.47	266.00	-13.6	25,771	-0.05%
2018/01/22	7	259.00	34	259.93	261.50	-27	25,676	-0.11%
2018/01/19	8.1	253.57	26.2	253.77	255.50	-18.1	25,252	-0.07%
2018/01/18	4	246.00	45.2	247.86	248.50	-41.2	24,628	-0.17%
2018/01/17	2	240.00	15	241.77	242.00	-13	24,080	-0.05%
2018/01/16	0	0.00	4	239.13	240.50	-4	23,694	-0.02%
2018/01/15	0.5	239.00	0.2	239.00	240.00	0.3	23,596	0.00%
2018/01/12	2.1	235.54	4	237.25	237.00	-1.9	23,548	-0.01%
2018/01/11	8.2	233.48	1	233.00	235.00	7.2	23,580	0.03%
2018/01/10	17.3	237.95	2	239.97	236.50	15.3	23,554	0.06%
2018/01/09	0.1	240.50	0	240.50	242.00	0.1	23,454	0.00%
2018/01/08	7.2	241.62	8	241.93	242.00	-0.9	23,468	0.00%
2018/01/05	0	0.00	39	239.54	240.00	-39	23,517	-0.17%
2018/01/04	1	240.00	13.5	239.20	239.50	-12.5	23,848	-0.05%
2018/01/03	8	236.25	13	236.38	237.00	-5	24,422	-0.02%
2018/01/02	0.1	232.00	4.1	232.00	232.50	-4	24,194	-0.02%