台積電 (2330)-元大-信義券商分點個股進出

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
1040
漲跌
▲30
漲幅
+2.97%
成交量
25,157張
產業
上市半導體類股
9975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-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2.4	1048.63	3.6	1040.49	1040.00	-1.2	37,719	0.00%
2024/11/21	11.9	1016.50	0	1015.93	1010.00	11.8	37,759	0.03%
2024/11/20	28.5	1032.43	10	1030.00	1025.00	18.5	37,476	0.05%
2024/11/19	4.7	1042.24	1.5	1042.97	1040.00	3.2	37,375	0.01%
2024/11/18	5.1	1024.44	1	1025.15	1025.00	4.1	37,370	0.01%
2024/11/15	6.1	1036.76	0.1	1037.24	1035.00	6.1	37,195	0.02%
2024/11/14	1.4	1032.12	1	1025.00	1035.00	0.4	37,350	0.00%
2024/11/13	38.2	1039.01	0.1	1049.78	1035.00	38.1	36,930	0.10%
2024/11/12	18.2	1055.87	3.4	1054.87	1050.00	14.8	36,842	0.04%
2024/11/11	4.1	1076.57	21.4	1083.68	1085.00	-17.3	36,421	-0.05%
2024/11/08	8.3	1085.57	30.6	1086.79	1090.00	-22.3	36,481	-0.06%
2024/11/07	15.6	1066.91	25.5	1069.93	1065.00	-9.9	36,690	-0.03%
2024/11/06	18.9	1069.39	28	1063.23	1060.00	-9.1	36,593	-0.02%
2024/11/05	1.3	1044.84	27.1	1046.31	1050.00	-25.8	36,656	-0.07%
2024/11/04	0.6	1037.17	64.2	1039.78	1040.00	-63.6	37,830	-0.17%
2024/11/01	12.4	1012.33	4	1015.02	1025.00	8.4	39,778	0.02%
2024/10/30	18.1	1040.06	24	1049.37	1030.00	-5.9	40,135	-0.01%
2024/10/29	14.6	1031.20	130	1026.18	1040.00	-115.3	40,287	-0.29%	大賣/鉅額交易
2024/10/28	13.8	1056.63	32.2	1061.40	1050.00	-18.4	40,195	-0.05%
2024/10/25	1.3	1064.66	4.9	1065.00	1065.00	-3.6	40,223	-0.01%
2024/10/24	2.8	1064.67	8.2	1060.21	1060.00	-5.4	40,536	-0.01%
2024/10/23	24.7	1060.09	53.1	1064.72	1060.00	-28.5	41,265	-0.07%
2024/10/22	36.7	1068.72	10.4	1070.14	1075.00	26.3	41,527	0.06%
2024/10/21	2.4	1087.20	14.9	1089.24	1085.00	-12.4	42,222	-0.03%
2024/10/18	125.6	1092.73	119.9	1091.84	1085.00	5.7	43,152	0.01%	大買/大賣/
2024/10/17	12.9	1039.80	2.3	1035.35	1035.00	10.6	43,102	0.02%
2024/10/16	22.8	1045.68	38.4	1048.48	1045.00	-15.6	43,099	-0.04%
2024/10/15	90.2	1068.21	100.8	1069.74	1070.00	-10.6	42,757	-0.02%
2024/10/14	8.4	1047.66	54.9	1043.98	1045.00	-46.5	42,683	-0.11%
2024/10/11	74.3	1042.23	72	1043.50	1045.00	2.3	43,218	0.01%
2024/10/09	52.2	1028.06	108.8	1025.70	1020.00	-56.7	43,195	-0.13%	大賣/
2024/10/08	45.1	1002.44	82	1003.32	1010.00	-36.9	43,182	-0.09%
2024/10/07	81.5	998.42	90.8	1001.58	1005.00	-9.3	43,441	-0.02%
2024/10/04	6.7	972.70	6.2	976.43	977.00	0.5	43,449	0.00%
2024/10/01	7.7	971.73	3	972.98	972.00	4.7	43,099	0.01%
2024/09/30	34.2	975.29	77.3	970.67	957.00	-43.1	43,350	-0.10%
2024/09/27	27.5	1003.20	18.3	1018.37	1000.00	9.2	42,726	0.02%
2024/09/26	21	1010.00	73.9	1010.23	1015.00	-52.9	42,554	-0.12%
2024/09/25	57.5	999.43	40.9	999.87	1005.00	16.6	42,252	0.04%
2024/09/24	13.2	979.32	41.5	981.92	987.00	-28.3	42,250	-0.07%
2024/09/23	2.8	972.27	54.2	974.05	977.00	-51.4	42,467	-0.12%
2024/09/20	3.3	975.11	89.7	977.81	973.00	-86.5	42,975	-0.20%
2024/09/19	25.3	943.93	115.4	950.42	960.00	-90.1	42,929	-0.21%	大賣/
2024/09/18	0.6	939.02	33.7	940.95	941.00	-33.1	43,489	-0.08%
2024/09/16	1.7	947.33	21.2	947.65	947.00	-19.5	44,488	-0.04%
2024/09/13	14.1	946.94	14	945.56	947.00	0.1	45,065	0.00%
2024/09/12	0.1	938.85	13.5	934.84	940.00	-13.3	45,846	-0.03%
2024/09/11	2.4	901.78	28.1	903.10	901.00	-25.7	45,819	-0.06%
2024/09/10	27.3	905.33	9.2	904.98	904.00	18.1	45,957	0.04%
2024/09/09	12.1	894.19	2	898.00	899.00	10.1	46,040	0.02%
2024/09/06	2.3	913.31	37.1	913.93	918.00	-34.8	46,372	-0.08%
2024/09/05	1.8	904.89	8.6	910.14	902.00	-6.8	46,766	-0.01%
2024/09/04	64.4	894.71	14	895.13	889.00	50.3	47,061	0.11%
2024/09/03	7.7	944.50	4.2	943.98	940.00	3.5	46,422	0.01%
2024/09/02	2.6	948.57	7.2	949.04	948.00	-4.7	47,144	-0.01%
2024/08/30	1.5	945.01	1	946.98	944.00	0.4	47,366	0.00%
2024/08/29	40.5	942.39	6.1	942.54	943.00	34.4	46,772	0.07%
2024/08/28	6.4	953.82	48.2	948.65	964.00	-41.9	46,519	-0.09%
2024/08/27	9.6	942.70	2.2	942.03	942.00	7.4	47,291	0.02%
2024/08/26	5	953.41	15.1	957.50	950.00	-10.1	47,613	-0.02%
2024/08/23	12.8	945.92	22.8	947.06	949.00	-10	47,753	-0.02%
2024/08/22	21.9	951.74	2.2	962.45	951.00	19.7	47,715	0.04%
2024/08/21	10.1	959.09	0.2	960.89	958.00	10	47,755	0.02%
2024/08/20	1.5	971.26	40.7	970.51	973.00	-39.2	47,827	-0.08%
2024/08/19	1.3	971.43	11.5	968.44	973.00	-10.1	48,047	-0.02%
2024/08/16	1.6	966.05	127.8	964.87	969.00	-126.2	48,302	-0.26%	大賣/鉅額交易
2024/08/15	3.2	944.95	56.6	944.29	943.00	-53.4	47,896	-0.11%
2024/08/14	7.5	950.98	46.8	950.69	948.00	-39.4	48,052	-0.08%
2024/08/13	6.4	940.20	7	940.71	941.00	-0.6	47,876	0.00%
2024/08/12	11.4	941.24	10.3	939.19	940.00	1.1	48,179	0.00%
2024/08/09	112.3	927.91	118.5	930.64	934.00	-6.2	48,197	-0.01%	大買/大賣/
2024/08/08	42.1	897.95	15.4	900.66	896.00	26.7	47,853	0.06%
2024/08/07	38.1	909.89	73.9	914.02	920.00	-35.8	47,797	-0.07%
2024/08/06	33.5	871.45	54.9	870.74	880.00	-21.4	47,229	-0.05%
2024/08/05	215	827.86	57.2	844.85	815.00	157.8	45,881	0.34%	大買/鉅額交易
2024/08/02	180.2	913.80	15.4	913.09	903.00	164.8	43,850	0.38%	大買/鉅額交易
2024/08/01	14	959.65	7.2	956.17	960.00	6.8	43,151	0.02%
2024/07/31	9.2	933.40	11.2	936.37	934.00	-2	42,905	0.00%
2024/07/30	18.8	930.29	58.3	941.72	940.00	-39.5	42,739	-0.09%
2024/07/29	6	941.40	25.3	942.27	944.00	-19.3	42,718	-0.05%
2024/07/26	209.6	925.45	16.5	923.07	924.00	193.1	42,689	0.45%	大買/鉅額交易
2024/07/23	10.9	966.82	11.9	965.16	979.00	-1	41,768	0.00%
2024/07/22	46.4	948.21	73.4	944.84	939.00	-27	41,526	-0.07%
2024/07/19	127.7	983.68	42.3	982.25	970.00	85.4	40,620	0.21%	大買/
2024/07/18	152.7	996.35	16.8	996.76	1005.00	135.9	39,739	0.34%	大買/鉅額交易
2024/07/17	52.3	1028.25	11	1028.64	1030.00	41.3	38,880	0.11%
2024/07/16	12	1057.74	5.3	1050.49	1055.00	6.6	38,755	0.02%
2024/07/15	8	1039.04	7	1040.00	1040.00	1	40,401	0.00%
2024/07/12	38	1033.10	17.5	1037.48	1040.00	20.5	40,488	0.05%
2024/07/11	7.4	1068.43	15.6	1070.46	1080.00	-8.3	39,914	-0.02%
2024/07/10	8.9	1027.06	1.1	1035.53	1045.00	7.8	40,045	0.02%
2024/07/09	76.9	1041.58	81.4	1041.17	1040.00	-4.5	39,924	-0.01%
2024/07/08	81.8	1035.11	66.9	1036.62	1035.00	14.9	39,676	0.04%
2024/07/05	20.1	1006.04	44.4	1004.89	1005.00	-24.4	39,427	-0.06%
2024/07/04	97.5	1001.08	109.2	1002.70	1005.00	-11.7	39,553	-0.03%	大賣/
2024/07/03	5.3	971.87	1.4	977.40	979.00	3.9	39,802	0.01%
2024/07/02	5.7	962.49	3.4	967.36	960.00	2.3	39,938	0.01%
2024/07/01	2.4	971.86	1	972.78	968.00	1.3	40,029	0.00%
2024/06/28	0.2	966.18	5.3	967.02	966.00	-5.1	40,330	-0.01%
2024/06/27	0.5	953.76	4.1	956.44	960.00	-3.7	40,028	-0.01%
2024/06/26	3.4	954.85	12	953.00	960.00	-8.7	39,672	-0.02%
2024/06/25	61.5	926.93	4.4	935.79	945.00	57.1	39,377	0.15%
2024/06/24	245	943.15	2.2	949.73	940.00	242.8	38,734	0.63%	大買/鉅額交易
2024/06/21	47.2	968.09	2.1	969.35	970.00	45	38,312	0.12%
2024/06/20	16	975.18	1.7	978.46	981.00	14.3	37,171	0.04%
2024/06/19	41.8	972.89	25.2	975.58	981.00	16.7	36,878	0.05%
2024/06/18	37.6	943.80	36.9	943.38	943.00	0.7	36,442	0.00%
2024/06/17	0.5	920.90	1.6	924.24	921.00	-1	36,499	0.00%
2024/06/14	17.1	908.20	2.3	912.86	922.00	14.9	36,563	0.04%
2024/06/13	18.4	920.75	13.4	923.14	919.00	5.1	36,649	0.01%
2024/06/12	24.2	907.54	34.2	904.84	909.00	-10.1	36,940	-0.03%
2024/06/11	42.3	890.02	1.2	891.14	883.00	41.1	36,839	0.11%
2024/06/07	14.7	882.10	1.8	882.89	879.00	13	36,647	0.04%
2024/06/06	199.8	893.49	207.5	894.40	894.00	-7.7	36,931	-0.02%	大買/大賣/
2024/06/05	9.3	849.58	12	849.59	854.00	-2.7	36,962	-0.01%
2024/06/04	7.6	841.74	24.1	845.98	839.00	-16.5	37,879	-0.04%
2024/06/03	2.5	845.96	13.5	842.66	846.00	-11	38,604	-0.03%
2024/05/31	27.1	828.22	4.1	840.78	821.00	23	38,859	0.06%
2024/05/30	120.7	844.82	0.2	843.18	838.00	120.5	38,642	0.31%	大買/鉅額交易
2024/05/29	6	859.21	10	858.20	857.00	-4	39,487	-0.01%
2024/05/28	2.5	868.99	1.1	868.17	865.00	1.4	39,320	0.00%
2024/05/27	7.6	872.74	2.1	873.08	869.00	5.5	39,804	0.01%
2024/05/24	6.9	868.57	2.7	867.64	867.00	4.2	39,909	0.01%
2024/05/23	6.1	872.59	20.8	873.66	875.00	-14.7	39,820	-0.04%
2024/05/22	12.5	849.34	7.8	857.82	864.00	4.6	39,973	0.01%
2024/05/21	8.1	838.46	3	837.00	841.00	5.1	39,914	0.01%
2024/05/20	2.5	831.70	2.2	829.59	835.00	0.3	40,095	0.00%
2024/05/17	8.7	839.10	26.2	840.36	835.00	-17.6	40,117	-0.04%
2024/05/16	94.9	853.40	105.5	850.09	841.00	-10.6	40,253	-0.03%	大賣/
2024/05/15	15.3	839.01	15.6	840.30	839.00	-0.3	40,258	0.00%
2024/05/14	3	816.00	18.9	817.84	825.00	-15.9	41,481	-0.04%
2024/05/13	10.1	822.28	9.3	819.97	819.00	0.8	41,736	0.00%
2024/05/10	18.2	805.99	21.9	801.97	802.00	-3.7	41,595	-0.01%
2024/05/09	3.1	799.33	3.9	799.98	796.00	-0.8	41,926	0.00%
2024/05/08	0	796.33	4.1	799.24	802.00	-4	42,249	-0.01%
2024/05/07	8.2	796.72	5.9	796.58	800.00	2.3	42,488	0.01%
2024/05/06	3.1	788.39	6.7	789.46	786.00	-3.7	42,386	-0.01%
2024/05/03	4.1	777.02	5.4	782.61	780.00	-1.3	42,528	0.00%
2024/05/02	15.2	777.40	4.1	779.23	772.00	11.1	42,896	0.03%
2024/04/30	48.1	800.26	59.5	800.92	790.00	-11.3	42,664	-0.03%
2024/04/29	0.1	791.05	2.7	791.46	795.00	-2.6	42,697	-0.01%
2024/04/26	40.1	784.25	22.2	784.66	782.00	17.9	43,335	0.04%
2024/04/25	18.4	768.21	0.1	766.00	766.00	18.4	45,474	0.04%
2024/04/24	2.8	779.59	54.5	780.98	783.00	-51.7	45,451	-0.11%
2024/04/23	15	755.85	9.6	756.00	754.00	5.4	45,504	0.01%
2024/04/22	38.8	746.14	18.3	746.36	742.00	20.5	45,451	0.05%
2024/04/19	375.3	754.05	25.1	754.38	750.00	350.2	45,029	0.78%	大買/鉅額交易
2024/04/18	1.7	796.20	1.4	796.47	804.00	0.4	43,123	0.00%
2024/04/17	2.6	801.08	12.2	804.07	804.00	-9.6	42,797	-0.02%
2024/04/16	20.7	791.39	2.5	794.23	788.00	18.2	42,440	0.04%
2024/04/15	7.9	807.32	1.1	807.27	806.00	6.8	41,990	0.02%
2024/04/12	4.2	820.53	35.8	819.22	818.00	-31.6	41,638	-0.08%
2024/04/11	27.1	815.67	7.8	815.37	820.00	19.3	41,415	0.05%
2024/04/10	4.6	814.52	30.1	815.07	815.00	-25.5	41,251	-0.06%
2024/04/09	129.4	806.44	171.2	814.71	819.00	-41.8	41,412	-0.10%	大買/大賣/
2024/04/08	4	786.00	11.2	788.57	783.00	-7.2	40,900	-0.02%
2024/04/03	11.7	782.75	35.1	783.85	780.00	-23.4	40,670	-0.06%
2024/04/02	99.1	788.67	93.4	787.21	790.00	5.7	40,580	0.01%
2024/04/01	103.5	770.11	50	774.00	770.00	53.5	40,503	0.13%	大買/
2024/03/29	0.3	772.53	1.4	777.55	779.00	-1.1	40,421	0.00%
2024/03/28	113.9	769.03	0	772.00	769.00	113.9	40,274	0.28%	大買/鉅額交易
2024/03/27	5.1	779.26	0	782.00	779.00	5.1	40,132	0.01%
2024/03/26	33.1	789.19	38.2	787.58	782.00	-5.1	40,235	-0.01%
2024/03/25	3.5	783.77	3.2	783.12	780.00	0.3	40,186	0.00%
2024/03/22	4.8	784.67	80.5	786.87	785.00	-75.8	40,326	-0.19%
2024/03/21	78.1	779.87	11.8	777.21	784.00	66.2	40,250	0.16%
2024/03/20	7.2	760.82	1.1	764.85	758.00	6.1	40,390	0.02%
2024/03/19	22.5	761.86	0	764.00	762.00	22.5	40,358	0.06%
2024/03/18	9.5	759.92	1.2	762.69	764.00	8.3	40,239	0.02%
2024/03/15	20.2	766.15	0.1	770.71	753.00	20.1	40,003	0.05%
2024/03/14	2.7	780.17	3.3	780.95	784.00	-0.5	39,238	0.00%
2024/03/13	3.2	782.81	24.5	784.72	779.00	-21.3	39,097	-0.05%
2024/03/12	11	762.04	15.8	760.63	770.00	-4.8	38,832	-0.01%
2024/03/11	35.4	767.95	7.7	767.67	766.00	27.7	38,223	0.07%
2024/03/08	188.9	790.80	195.7	792.31	784.00	-6.8	37,515	-0.02%	大買/大賣/
2024/03/07	59.1	766.40	103.6	763.56	760.00	-44.5	36,513	-0.12%	大賣/
2024/03/06	46	735.19	20.6	734.43	735.00	25.4	35,786	0.07%
2024/03/05	76.7	735.09	69.2	732.83	730.00	7.5	35,845	0.02%
2024/03/04	114.1	717.58	155.6	720.09	725.00	-41.5	35,187	-0.12%	大買/大賣/
2024/03/01	11.3	691.08	0	0.00	689.00	11.3	34,147	0.03%
2024/02/29	100.5	688.01	0.6	692.83	690.00	99.9	34,066	0.29%
2024/02/27	1.4	693.96	2.6	697.19	698.00	-1.2	33,328	0.00%
2024/02/26	4.1	695.54	4.3	696.77	698.00	-0.2	33,020	0.00%
2024/02/23	3.9	699.62	36.8	700.21	697.00	-32.9	32,906	-0.10%
2024/02/22	3.4	689.86	11	692.09	692.00	-7.6	32,731	-0.02%
2024/02/21	7.4	679.73	0	683.00	681.00	7.4	32,546	0.02%
2024/02/20	4.4	684.49	4.4	682.70	687.00	0	32,404	0.00%
2024/02/19	3.2	678.38	1.4	680.74	678.00	1.8	32,373	0.01%
2024/02/16	4.7	690.64	43	695.88	683.00	-38.3	32,637	-0.12%
2024/02/15	209	698.02	213.8	697.70	697.00	-4.8	32,260	-0.01%	大買/大賣/
2024/02/05	44.6	642.33	50.2	645.08	646.00	-5.6	31,111	-0.02%
2024/02/02	4.9	629.80	2.4	631.61	635.00	2.5	30,594	0.01%
2024/02/01	4.7	623.23	7.8	624.87	628.00	-3	30,374	-0.01%
2024/01/31	18.7	631.80	3.6	629.00	628.00	15.1	29,881	0.05%
2024/01/30	6.4	644.69	4.1	645.79	642.00	2.3	29,440	0.01%
2024/01/29	1.1	645.00	8.5	645.37	648.00	-7.4	29,324	-0.03%
2024/01/26	1.1	644.90	9	643.76	644.00	-7.9	29,119	-0.03%
2024/01/25	60.1	639.00	57.2	638.64	642.00	2.9	28,924	0.01%
2024/01/24	3	625.69	5.1	627.50	627.00	-2.1	28,285	-0.01%
2024/01/23	3.4	623.82	11.3	626.98	628.00	-7.9	28,269	-0.03%
2024/01/22	12	627.28	16.4	627.71	626.00	-4.4	27,943	-0.02%
2024/01/19	60.6	622.79	189.1	621.90	626.00	-128.5	27,121	-0.47%	大賣/鉅額交易
2024/01/18	1.4	586.93	9.9	587.11	588.00	-8.4	24,908	-0.03%
2024/01/17	3.5	580.82	1.3	580.96	581.00	2.2	24,732	0.01%
2024/01/16	8.6	582.00	2.2	583.55	580.00	6.4	24,272	0.03%
2024/01/15	0.3	588.00	6.3	589.61	586.00	-6	24,197	-0.02%
2024/01/12	0	584.73	4.9	583.20	584.00	-4.9	24,611	-0.02%
2024/01/11	1.2	585.99	4.4	586.99	586.00	-3.2	24,717	-0.01%
2024/01/10	1.4	584.95	21.4	585.89	584.00	-20	24,757	-0.08%
2024/01/09	0	0.00	58.3	587.04	586.00	-58.3	24,846	-0.23%
2024/01/08	51.2	583.97	3.3	583.32	583.00	47.8	24,802	0.19%
2024/01/05	9.5	575.57	1.1	579.73	576.00	8.4	25,025	0.03%
2024/01/04	4.2	579.72	4.1	578.02	580.00	0.1	25,291	0.00%
2024/01/03	12.1	579.78	3.1	580.31	578.00	9	25,813	0.03%
2024/01/02	1.2	590.06	31	592.29	593.00	-29.8	25,450	-0.12%
2023/12/29	4.2	591.51	3.3	592.30	593.00	0.9	25,432	0.00%
2023/12/28	3.1	591.29	17.6	591.51	593.00	-14.5	25,597	-0.06%
2023/12/27	13	589.92	28.1	589.59	592.00	-15.1	25,414	-0.06%
2023/12/26	0.1	583.80	7.6	584.96	586.00	-7.5	25,282	-0.03%
2023/12/25	0	0.00	1	583.90	581.00	-1	25,343	0.00%
2023/12/22	0	580.40	81.2	580.00	582.00	-81.2	25,464	-0.32%
2023/12/21	8.7	576.20	0	0.00	577.00	8.7	25,591	0.03%
2023/12/20	0.2	583.59	1	586.93	585.00	-0.8	25,461	0.00%
2023/12/19	2.4	581.99	4.8	586.54	585.00	-2.4	25,310	-0.01%
2023/12/18	2.2	580.19	2.7	583.56	585.00	-0.5	25,370	0.00%
2023/12/15	0.2	581.81	49.6	584.67	585.00	-49.5	25,345	-0.20%
2023/12/14	18.1	581.65	197.7	580.39	582.00	-179.6	24,755	-0.73%	大賣/鉅額交易
2023/12/13	10.2	576.91	1.1	576.05	577.00	9.1	24,710	0.04%
2023/12/12	3	578.99	3.3	579.80	578.00	-0.3	25,035	0.00%
2023/12/11	3.2	572.32	1.1	572.11	574.00	2.1	24,831	0.01%
2023/12/08	0.2	574.77	3.4	576.00	570.00	-3.3	24,645	-0.01%
2023/12/07	4.2	569.41	1.1	568.08	566.00	3.2	24,353	0.01%
2023/12/06	3.2	572.02	50	571.00	570.00	-46.9	24,250	-0.19%
2023/12/05	2.7	568.22	0	0.00	570.00	2.7	24,146	0.01%
2023/12/04	2.1	575.40	0.2	574.00	574.00	1.9	24,120	0.01%
2023/12/01	9.2	576.58	1.2	577.98	579.00	7.9	23,907	0.03%
2023/11/30	1.2	571.18	0.4	573.00	577.00	0.8	23,643	0.00%
2023/11/29	1.7	572.53	0.1	574.08	574.00	1.6	23,015	0.01%
2023/11/28	0.2	572.90	0.1	573.60	575.00	0.1	22,828	0.00%
2023/11/27	19.5	570.33	1.2	575.71	568.00	18.3	23,063	0.08%
2023/11/24	1.3	575.10	0.9	576.00	575.00	0.4	23,006	0.00%
2023/11/23	2.2	574.62	0	575.00	578.00	2.2	23,014	0.01%
2023/11/22	5.9	575.63	0	0.00	577.00	5.9	22,923	0.03%
2023/11/21	42	584.00	22	584.17	585.00	20	22,959	0.09%
2023/11/20	0.1	575.92	0	577.00	577.00	0.1	22,748	0.00%
2023/11/17	1.2	581.03	2.4	582.33	580.00	-1.3	22,725	-0.01%
2023/11/16	0.2	578.29	17.2	580.90	583.00	-17	22,602	-0.08%
2023/11/15	55.1	580.80	10.2	579.23	581.00	44.9	22,408	0.20%
2023/11/14	2	573.00	119.5	573.78	572.00	-117.5	21,864	-0.54%	大賣/鉅額交易
2023/11/13	203.2	576.30	24.8	575.58	571.00	178.4	21,885	0.82%	大買/鉅額交易
2023/11/10	0.3	554.67	1.2	556.64	557.00	-0.9	21,625	0.00%
2023/11/09	31	555.84	7.1	556.24	557.00	23.9	21,644	0.11%
2023/11/08	1	555.99	39.3	555.18	556.00	-38.2	21,773	-0.18%
2023/11/07	0	553.00	5.7	552.65	555.00	-5.7	21,811	-0.03%
2023/11/06	2.3	554.09	10.5	554.86	550.00	-8.2	21,863	-0.04%
2023/11/03	1.1	548.00	1.2	547.98	549.00	-0.1	21,616	0.00%
2023/11/02	0.2	544.95	9.5	543.02	547.00	-9.3	21,676	-0.04%
2023/11/01	1.3	529.13	0.2	531.00	528.00	1.1	21,426	0.00%
2023/10/31	11	528.87	1	530.00	529.00	10	21,637	0.05%
2023/10/30	5.7	531.12	2.1	531.10	532.00	3.6	21,635	0.02%
2023/10/27	4.2	533.28	2.2	532.27	533.00	2	21,549	0.01%
2023/10/26	17.4	533.52	2.1	533.00	531.00	15.3	21,691	0.07%
2023/10/25	1.1	544.25	3	549.67	544.00	-1.9	21,530	-0.01%
2023/10/24	1.3	543.09	3.2	542.15	544.00	-1.9	21,458	-0.01%
2023/10/23	8.5	545.49	2.3	544.78	544.00	6.2	21,430	0.03%
2023/10/20	2	553.00	20.9	552.02	556.00	-18.9	21,377	-0.09%
2023/10/19	2.3	545.39	2.1	544.94	546.00	0.2	21,032	0.00%
2023/10/18	3.5	543.04	0	0.00	540.00	3.5	21,428	0.02%
2023/10/17	2.1	549.05	4.1	550.02	551.00	-2.1	21,240	-0.01%
2023/10/16	4.6	543.91	0	544.00	545.00	4.6	21,309	0.02%
2023/10/13	0	550.77	14	550.93	553.00	-13.9	21,326	-0.07%
2023/10/12	5.2	548.98	12.7	547.97	550.00	-7.5	21,037	-0.04%
2023/10/11	1.2	542.65	4.9	543.02	544.00	-3.6	20,854	-0.02%
2023/10/06	3.1	531.33	2.6	530.24	532.00	0.5	20,500	0.00%
2023/10/05	2.2	528.46	5.1	526.22	528.00	-2.9	20,505	-0.01%
2023/10/04	11.8	520.74	0	0.00	520.00	11.8	20,386	0.06%
2023/10/03	1.1	531.93	1	531.00	529.00	0.1	20,221	0.00%
2023/10/02	2	532.00	8.5	532.02	533.00	-6.4	20,293	-0.03%
2023/09/28	2.4	522.00	3	521.00	523.00	-0.6	20,345	0.00%
2023/09/27	4.1	520.51	1	520.00	522.00	3.1	20,265	0.02%
2023/09/26	12.1	521.18	7	521.57	519.00	5.1	20,271	0.03%
2023/09/25	7.5	524.46	1.3	525.10	525.00	6.3	20,079	0.03%
2023/09/22	37.9	523.01	1.1	523.91	522.00	36.8	20,171	0.18%
2023/09/21	71.9	527.65	2	527.00	527.00	69.9	19,970	0.35%
2023/09/20	10.3	536.21	1	536.07	535.00	9.2	19,742	0.05%
2023/09/19	8	539.17	1	539.00	538.00	7	19,690	0.04%
2023/09/18	19.7	544.44	13	541.62	540.00	6.7	19,827	0.03%
2023/09/15	0.7	553.03	2.2	549.09	558.00	-1.5	19,578	-0.01%
2023/09/14	2	545.50	4.5	547.35	550.00	-2.5	19,139	-0.01%
2023/09/13	0.5	545.43	1	545.00	541.00	-0.5	19,092	0.00%
2023/09/12	4.7	538.99	2.3	543.19	544.00	2.4	19,458	0.01%
2023/09/11	17	537.36	0	0.00	536.00	17	19,647	0.09%
2023/09/08	20.8	537.40	0	0.00	539.00	20.8	19,796	0.11%
2023/09/07	9.5	544.78	3.4	542.35	542.00	6.1	20,476	0.03%
2023/09/06	3.1	550.07	2	552.00	550.00	1.1	20,571	0.01%
2023/09/05	0	552.38	0.5	554.91	552.00	-0.5	20,653	0.00%
2023/09/04	2.3	555.85	5.1	554.61	557.00	-2.8	20,834	-0.01%
2023/09/01	0.9	549.94	2	550.00	548.00	-1.1	21,135	-0.01%
2023/08/31	3.6	551.64	0	0.00	549.00	3.6	21,244	0.02%
2023/08/30	0.4	556.18	4.1	557.76	555.00	-3.7	20,850	-0.02%
2023/08/29	0.4	549.83	0	0.00	552.00	0.4	21,101	0.00%
2023/08/28	1	551.74	0	552.00	549.00	1	21,334	0.00%
2023/08/25	11.4	548.83	4	549.00	546.00	7.4	22,536	0.03%
2023/08/24	17.5	561.97	19.4	562.06	564.00	-1.9	22,803	-0.01%
2023/08/23	1.2	550.66	7.1	548.71	552.00	-5.8	23,325	-0.03%
2023/08/22	2.4	539.25	3.3	541.64	541.00	-0.9	24,576	0.00%
2023/08/21	9.4	536.36	0	539.00	537.00	9.3	25,396	0.04%
2023/08/18	4.7	540.72	0.1	542.54	539.00	4.5	25,437	0.02%
2023/08/17	2.4	542.51	1.3	539.38	544.00	1.1	25,471	0.00%
2023/08/16	2.8	539.27	0	0.00	542.00	2.8	25,376	0.01%
2023/08/15	0.5	542.97	0	0.00	542.00	0.5	25,440	0.00%
2023/08/14	15.3	538.95	5	539.20	541.00	10.3	25,923	0.04%
2023/08/11	9	549.00	1.1	551.00	546.00	7.9	26,265	0.03%
2023/08/10	5.2	551.24	1	553.00	551.00	4.2	26,324	0.02%
2023/08/09	4.1	553.53	1.3	555.66	554.00	2.8	26,248	0.01%
2023/08/08	9.4	553.05	3	552.67	552.00	6.4	26,315	0.02%
2023/08/07	0.4	560.11	4	560.00	558.00	-3.7	26,222	-0.01%
2023/08/04	23.9	554.61	1	555.00	554.00	22.9	26,296	0.09%
2023/08/02	12.9	558.99	7.7	560.94	561.00	5.2	26,129	0.02%
2023/08/01	0.2	566.95	0.3	566.36	567.00	-0.1	25,890	0.00%
2023/07/31	13	563.79	2.2	564.91	565.00	10.8	25,744	0.04%
2023/07/28	1.3	568.95	0	0.00	567.00	1.3	25,560	0.01%
2023/07/27	0.4	568.53	0.1	568.86	569.00	0.3	25,440	0.00%
2023/07/26	3.2	567.94	3	567.67	566.00	0.2	25,492	0.00%
2023/07/25	7.9	565.56	8.1	567.01	569.00	-0.2	25,684	0.00%
2023/07/24	19.6	559.02	2.1	560.52	558.00	17.5	25,850	0.07%
2023/07/21	43.3	560.14	10.1	561.31	560.00	33.1	25,950	0.13%
2023/07/20	9.1	579.58	1.1	579.32	579.00	8	25,786	0.03%
2023/07/19	5.1	585.89	7.2	584.43	581.00	-2	25,816	-0.01%
2023/07/18	5.9	582.99	12.2	584.05	581.00	-6.4	25,858	-0.02%
2023/07/17	1.1	588.80	0.6	588.00	591.00	0.5	25,796	0.00%
2023/07/14	32.4	588.61	5.4	588.57	591.00	26.9	25,918	0.10%
2023/07/13	4.7	587.86	20.2	588.09	585.00	-15.5	25,786	-0.06%
2023/07/12	3.4	575.99	0.1	575.00	578.00	3.3	25,606	0.01%
2023/07/11	0.3	573.88	3.1	574.00	577.00	-2.7	25,648	-0.01%
2023/07/10	2.2	568.99	2	570.98	565.00	0.1	25,775	0.00%
2023/07/07	1.2	564.88	2.1	568.05	565.00	-0.9	25,865	0.00%
2023/07/06	13.6	569.18	17.2	572.30	565.00	-3.6	25,930	-0.01%
2023/07/05	1.9	579.95	3	581.00	582.00	-1.1	25,578	0.00%
2023/07/04	10.3	584.91	3	582.34	585.00	7.3	25,472	0.03%
2023/07/03	0.4	578.87	2	578.00	579.00	-1.6	25,609	-0.01%
2023/06/30	12.6	568.65	7.7	571.95	576.00	4.9	25,755	0.02%
2023/06/29	5.2	572.06	0	0.00	573.00	5.2	25,697	0.02%
2023/06/28	3.9	572.50	0	575.00	574.00	3.9	25,703	0.02%
2023/06/27	7.1	572.72	3.3	572.70	572.00	3.8	25,687	0.01%
2023/06/26	4.2	575.53	1	576.00	574.00	3.2	25,597	0.01%
2023/06/21	0.1	579.77	2.3	580.10	581.00	-2.3	25,510	-0.01%
2023/06/20	0.2	582.11	1.3	583.08	583.00	-1.1	25,594	0.00%
2023/06/19	1.3	583.13	5	583.00	583.00	-3.7	26,029	-0.01%
2023/06/16	1.3	585.88	0	587.00	589.00	1.3	26,095	0.00%
2023/06/15	1.6	590.94	4.8	590.61	591.00	-3.2	25,657	-0.01%
2023/06/14	1.3	588.28	10.5	589.39	590.00	-9.2	25,753	-0.04%
2023/06/13	16.5	591.90	35.4	591.40	593.00	-18.9	25,726	-0.07%
2023/06/12	1.1	573.86	14	573.23	574.00	-12.9	25,178	-0.05%
2023/06/09	1	561.12	11.2	565.09	565.00	-10.2	25,079	-0.04%
2023/06/08	9.3	563.42	5	565.40	559.00	4.3	25,120	0.02%
2023/06/07	5.5	564.64	9.9	565.98	568.00	-4.4	25,136	-0.02%
2023/06/06	10.1	558.59	0.2	559.00	560.00	9.9	25,036	0.04%
2023/06/05	5.6	556.93	2.2	556.05	555.00	3.4	25,107	0.01%
2023/06/02	100	562.00	162.5	561.24	562.00	-62.5	25,241	-0.25%	大賣/
2023/06/01	4.3	551.73	0.1	553.00	551.00	4.2	25,103	0.02%
2023/05/31	34.3	558.72	2.1	558.39	558.00	32.2	25,083	0.13%
2023/05/30	1	565.01	3.4	565.56	566.00	-2.4	24,007	-0.01%
2023/05/29	4.1	569.20	12.4	567.52	568.00	-8.4	23,997	-0.03%
2023/05/26	53.2	563.64	133	565.47	566.00	-79.9	23,782	-0.34%	大賣/
2023/05/25	50.2	538.96	198.2	539.66	543.00	-148	22,609	-0.65%	大賣/鉅額交易
2023/05/24	1.2	526.80	4.1	526.00	525.00	-2.9	21,955	-0.01%
2023/05/23	0.6	527.91	0.1	527.75	530.00	0.5	21,862	0.00%
2023/05/22	0.1	529.92	4.9	529.91	531.00	-4.8	21,870	-0.02%
2023/05/19	0.1	530.50	36	532.65	532.00	-35.9	22,050	-0.16%
2023/05/18	3	527.67	51	531.60	530.00	-48	22,015	-0.22%
2023/05/17	121.1	515.42	139.6	517.02	519.00	-18.5	22,326	-0.08%	大買/大賣/
2023/05/16	1.1	504.91	9	506.39	505.00	-7.9	22,000	-0.04%
2023/05/15	2.5	497.81	0	497.00	495.50	2.5	22,027	0.01%
2023/05/12	2.5	499.75	2	501.50	496.00	0.5	22,278	0.00%
2023/05/11	2.5	499.75	2	501.50	499.00	0.5	22,285	0.00%
2023/05/10	4.7	500.57	1	506.94	503.00	3.6	22,646	0.02%
2023/05/09	0.4	506.15	7.1	507.57	510.00	-6.7	22,723	-0.03%
2023/05/08	0.1	504.15	3.2	504.96	504.00	-3	22,966	-0.01%
2023/05/05	0.1	499.91	5	500.00	500.00	-4.9	23,305	-0.02%
2023/05/04	1.3	497.42	0	0.00	498.00	1.3	23,897	0.01%
2023/05/03	2.7	496.94	1	497.00	496.00	1.7	24,239	0.01%
2023/05/02	2.1	498.57	3	500.33	501.00	-1	25,256	0.00%
2023/04/28	0.4	499.87	18.4	499.92	502.00	-18	27,073	-0.07%
2023/04/27	7.5	493.86	2	494.50	493.50	5.5	27,121	0.02%
2023/04/26	10.2	492.34	0.7	494.09	491.50	9.5	27,201	0.04%
2023/04/25	17.1	500.74	7	499.86	498.00	10.1	27,974	0.04%
2023/04/24	6.5	505.67	65.5	506.04	507.00	-59	27,708	-0.21%
2023/04/21	1.3	515.93	2.7	517.79	511.00	-1.3	27,776	0.00%
2023/04/20	6	513.01	0.1	513.31	513.00	5.9	27,903	0.02%
2023/04/19	9.3	510.79	0	0.00	510.00	9.3	28,393	0.03%
2023/04/18	1.1	516.01	1	518.00	515.00	0.1	28,390	0.00%
2023/04/17	9.1	516.98	0.2	517.00	520.00	8.9	28,529	0.03%
2023/04/14	1	515.66	3.1	516.10	516.00	-2.1	28,605	-0.01%
2023/04/13	17.8	513.63	25	513.60	510.00	-7.2	28,552	-0.03%
2023/04/12	19.7	519.26	9	519.01	520.00	10.7	28,488	0.04%
2023/04/11	51.2	524.98	21.2	524.92	524.00	30	28,475	0.11%
2023/04/10	2.1	529.03	0	0.00	529.00	2.1	28,640	0.01%
2023/04/07	50.1	530.72	0.2	530.06	531.00	50	28,687	0.17%
2023/04/06	1.2	530.65	3.1	529.29	530.00	-1.9	28,691	-0.01%
2023/03/31	42.1	534.00	2.5	535.07	533.00	39.7	28,682	0.14%
2023/03/30	0.1	533.87	98.7	534.99	535.00	-98.6	28,524	-0.35%
2023/03/29	50	531.00	3.1	530.56	530.00	46.9	28,807	0.16%
2023/03/28	1.2	524.24	0	0.00	525.00	1.2	29,037	0.00%
2023/03/27	2.3	533.84	0.2	533.00	531.00	2.1	29,101	0.01%
2023/03/24	2.1	537.47	5.7	537.74	539.00	-3.6	29,626	-0.01%
2023/03/23	0.3	534.74	59	532.46	538.00	-58.8	29,664	-0.20%
2023/03/22	50.4	529.00	23.1	529.63	533.00	27.3	29,729	0.09%
2023/03/21	0.3	513.08	0	514.00	517.00	0.2	29,578	0.00%
2023/03/20	0.8	513.91	1.1	515.84	512.00	-0.3	29,623	0.00%
2023/03/17	0.1	514.57	7.6	515.27	518.00	-7.6	29,857	-0.03%
2023/03/16	3.6	507.39	6	505.33	505.00	-2.4	29,759	-0.01%
2023/03/15	2.2	513.91	1.1	514.09	511.00	1.1	30,002	0.00%
2023/03/14	2.8	511.05	5.1	512.22	510.00	-2.3	30,291	-0.01%
2023/03/13	1.2	511.56	1.2	517.21	516.00	0	30,423	0.00%
2023/03/10	19.6	514.36	11.2	511.95	513.00	8.3	30,537	0.03%
2023/03/09	32.4	525.92	3.3	524.88	522.00	29.1	30,832	0.09%
2023/03/08	0.1	520.08	43.4	521.98	521.00	-43.2	31,424	-0.14%
2023/03/07	1.6	524.29	0.3	523.41	524.00	1.3	31,652	0.00%
2023/03/06	1.9	520.14	6.7	520.43	521.00	-4.8	31,886	-0.02%
2023/03/03	0.6	517.33	0	0.00	516.00	0.6	32,186	0.00%
2023/03/02	2.1	518.51	2.3	517.28	519.00	-0.2	32,254	0.00%
2023/03/01	3.7	512.02	8	512.00	522.00	-4.3	32,536	-0.01%
2023/02/24	3.7	517.64	1.4	518.50	511.00	2.3	32,498	0.01%
2023/02/23	1.4	517.56	1.4	517.72	518.00	0	32,298	0.00%
2023/02/22	24.9	506.19	2.4	506.38	507.00	22.5	32,473	0.07%
2023/02/21	1.6	515.66	0.2	515.50	516.00	1.4	32,815	0.00%
2023/02/20	5.5	515.92	1.6	516.82	517.00	3.9	34,018	0.01%
2023/02/17	11.6	517.69	1.5	518.20	518.00	10.1	35,571	0.03%
2023/02/16	3.5	526.93	9	528.45	528.00	-5.4	36,136	-0.02%
2023/02/15	69.4	526.55	49.1	528.54	525.00	20.3	36,969	0.05%
2023/02/14	22	544.86	58	544.65	545.00	-36	36,474	-0.10%
2023/02/13	4.1	539.25	2	542.99	541.00	2.1	36,980	0.01%
2023/02/10	2.1	542.45	10.3	542.78	545.00	-8.2	37,131	-0.02%
2023/02/09	3.6	539.00	53.1	538.08	540.00	-49.5	37,247	-0.13%
2023/02/08	3.1	538.97	116.5	538.04	540.00	-113.4	37,407	-0.30%	大賣/鉅額交易
2023/02/07	2.5	525.25	2.4	524.75	523.00	0.1	37,484	0.00%
2023/02/06	11.4	527.89	0.4	529.00	526.00	11.1	37,468	0.03%
2023/02/03	3.2	539.31	31.3	539.83	542.00	-28.2	37,646	-0.07%
2023/02/02	55	540.84	13.5	539.74	540.00	41.6	37,759	0.11%
2023/02/01	10.3	527.30	8.3	527.22	530.00	2	37,711	0.01%
2023/01/31	15	526.91	2.1	535.37	522.00	12.9	37,910	0.03%
2023/01/30	15.1	537.69	172.3	538.17	543.00	-157.2	37,683	-0.42%	大賣/鉅額交易
2023/01/17	92.3	501.70	15.6	502.17	503.00	76.7	36,883	0.21%
2023/01/16	52.3	504.40	52.3	505.54	505.00	0	37,198	0.00%
2023/01/13	64	501.75	112.6	503.72	500.00	-48.6	37,224	-0.13%	大賣/
2023/01/12	16.1	485.93	2.4	486.61	486.50	13.7	36,813	0.04%
2023/01/11	3.2	484.81	6.2	483.35	484.50	-3	37,236	-0.01%
2023/01/10	4.2	485.40	41	485.58	486.00	-36.8	37,553	-0.10%
2023/01/09	46.1	473.70	43.6	474.82	481.00	2.5	37,698	0.01%
2023/01/06	0.1	457.13	2	457.50	458.50	-1.9	37,829	-0.01%
2023/01/05	2	456.75	15.3	457.78	458.50	-13.3	38,114	-0.03%
2023/01/04	3	453.16	1.1	454.43	449.50	1.9	38,613	0.01%
2023/01/03	3	446.73	1	447.50	453.00	2	39,888	0.01%
2022/12/30	47.8	453.72	28.1	452.72	448.50	19.7	40,170	0.05%
2022/12/29	5.6	445.18	9	444.78	446.00	-3.4	40,314	-0.01%
2022/12/28	8.3	449.79	2	448.00	451.00	6.3	40,705	0.02%
2022/12/27	1.1	460.87	1	459.00	457.00	0.1	40,835	0.00%
2022/12/26	2.2	454.07	3.1	456.32	456.50	-0.9	41,264	0.00%
2022/12/23	6.2	456.55	1	455.50	455.00	5.2	41,920	0.01%
2022/12/22	0	466.75	2.2	468.89	468.00	-2.1	42,189	-0.01%
2022/12/21	3.3	460.55	4.2	458.97	459.00	-0.9	42,527	0.00%
2022/12/20	13.8	463.13	1.1	459.80	457.50	12.7	42,340	0.03%
2022/12/19	5.3	467.03	1	469.00	466.50	4.3	42,359	0.01%
2022/12/16	18.7	467.93	5	468.30	471.00	13.7	42,503	0.03%
2022/12/15	3.1	478.90	4.4	479.58	480.50	-1.3	42,205	0.00%
2022/12/14	1.3	475.78	6	478.50	480.50	-4.7	42,204	-0.01%
2022/12/13	6.6	473.74	1	472.50	471.50	5.6	42,024	0.01%
2022/12/12	5.2	475.79	3	474.67	475.00	2.2	41,755	0.01%
2022/12/09	4.3	478.69	9	479.89	481.50	-4.8	42,057	-0.01%
2022/12/08	13	471.04	6	471.42	471.50	7	42,010	0.02%
2022/12/07	11.1	478.13	4	480.25	475.00	7.1	41,933	0.02%
2022/12/06	28.5	479.60	0.5	484.50	478.00	28	41,599	0.07%
2022/12/05	4.5	490.24	1	494.50	489.00	3.5	41,283	0.01%
2022/12/02	10.8	493.65	1.1	494.55	492.50	9.7	41,276	0.02%
2022/12/01	9.6	500.85	11.4	505.06	498.50	-1.9	41,382	0.00%
2022/11/30	1.2	484.60	1.2	489.47	490.00	0	40,964	0.00%
2022/11/29	8.2	481.95	9	482.12	487.00	-0.8	40,277	0.00%
2022/11/28	16.1	485.43	5.1	486.23	480.50	11	40,140	0.03%
2022/11/25	1.1	494.63	6.2	496.80	498.00	-5.1	40,144	-0.01%
2022/11/24	1.1	493.57	14.6	494.75	496.00	-13.6	40,134	-0.03%
2022/11/23	5.8	493.43	3	493.33	492.00	2.7	40,081	0.01%
2022/11/22	35	489.54	41.9	488.23	491.00	-6.9	39,966	-0.02%
2022/11/21	5.3	483.70	4.1	485.97	482.00	1.2	39,560	0.00%
2022/11/18	6.8	489.70	18.9	489.29	487.00	-12.1	39,221	-0.03%
2022/11/17	5.6	481.03	5.5	479.53	485.00	0.1	38,864	0.00%
2022/11/16	26.8	488.81	32.6	488.54	487.00	-5.8	38,432	-0.01%
2022/11/15	179.6	474.80	221.2	475.67	480.00	-41.6	37,352	-0.11%	大買/大賣/
2022/11/14	20.6	446.17	23.7	448.74	445.00	-3.1	35,699	-0.01%
2022/11/11	23.3	440.67	79.5	440.00	441.50	-56.2	34,964	-0.16%
2022/11/10	24	409.11	14	409.07	407.50	10	34,084	0.03%
2022/11/09	7.6	407.85	24.6	410.94	417.00	-16.9	33,896	-0.05%
2022/11/08	1.4	398.15	17.1	397.61	399.00	-15.6	33,380	-0.05%
2022/11/07	6.3	389.54	15.5	390.43	390.00	-9.3	33,175	-0.03%
2022/11/04	6.3	382.08	1	381.50	382.00	5.3	32,981	0.02%
2022/11/03	19.6	385.37	1.2	384.21	384.00	18.5	32,855	0.06%
2022/11/02	16	390.00	7.2	393.23	395.00	8.8	32,546	0.03%
2022/11/01	13.1	388.99	15.5	391.63	391.50	-2.4	32,493	-0.01%
2022/10/31	54.2	385.73	50.2	387.77	390.00	4	32,349	0.01%
2022/10/28	4.5	378.73	5.1	380.04	379.50	-0.6	32,143	0.00%
2022/10/27	2.3	386.48	6.8	385.69	385.50	-4.4	31,934	-0.01%
2022/10/26	24.9	372.63	53.5	373.21	376.00	-28.6	31,837	-0.09%
2022/10/25	42.3	373.83	14.1	375.40	371.00	28.2	31,259	0.09%
2022/10/24	50.7	389.03	5.2	387.11	387.00	45.5	30,471	0.15%
2022/10/21	12.2	391.87	0	0.00	389.50	12.2	30,258	0.04%
2022/10/20	11	389.48	3.1	393.10	397.50	7.9	29,946	0.03%
2022/10/19	13.8	398.95	0	403.00	395.50	13.7	29,365	0.05%
2022/10/18	3.6	403.34	8.5	403.87	407.00	-4.9	28,847	-0.02%
2022/10/17	17.7	398.51	6	399.92	397.00	11.7	28,600	0.04%
2022/10/14	18.5	413.62	16	413.83	412.00	2.4	28,282	0.01%
2022/10/13	8.7	398.11	5.2	400.67	395.00	3.5	27,964	0.01%
2022/10/12	17.3	397.91	7.2	398.49	397.50	10.1	27,663	0.04%
2022/10/11	60.6	405.88	6.3	407.45	401.50	54.3	27,423	0.20%
2022/10/07	12.9	441.88	4.7	439.78	438.00	8.2	26,691	0.03%
2022/10/06	1.3	450.13	8.2	449.74	451.00	-6.9	26,693	-0.03%
2022/10/05	13.7	447.22	21.5	447.33	445.00	-7.8	26,921	-0.03%
2022/10/04	1.3	429.03	3	429.33	429.00	-1.7	26,530	-0.01%
2022/10/03	21.6	418.38	11	419.05	417.00	10.6	26,223	0.04%
2022/09/30	11.1	424.85	3.1	425.34	422.00	8.1	26,254	0.03%
2022/09/29	13.6	435.68	8.3	436.14	435.00	5.3	26,253	0.02%
2022/09/28	11.7	440.89	4.1	442.71	438.00	7.6	26,244	0.03%
2022/09/27	9.3	448.00	8.3	448.36	448.00	1	26,506	0.00%
2022/09/26	11.7	446.39	2.3	445.49	446.50	9.4	26,962	0.03%
2022/09/23	10.8	457.73	0	457.00	455.00	10.7	27,451	0.04%
2022/09/22	10.4	461.56	1.1	459.82	464.50	9.3	27,727	0.03%
2022/09/21	2.5	471.74	2.6	474.46	471.00	-0.1	27,741	0.00%
2022/09/20	2	473.76	10.3	475.48	476.50	-8.3	27,593	-0.03%
2022/09/19	3.4	468.76	1	468.00	467.00	2.4	27,894	0.01%
2022/09/16	10.8	470.60	1.2	470.13	472.00	9.6	28,073	0.03%
2022/09/15	5.4	477.77	3	478.33	476.50	2.4	28,147	0.01%
2022/09/14	21.8	480.41	2	480.50	480.00	19.8	28,278	0.07%
2022/09/13	0	493.00	4	492.00	493.00	-4	28,455	-0.01%
2022/09/12	3.3	489.31	5	488.70	486.50	-1.7	28,749	-0.01%
2022/09/08	4	474.12	1	475.00	475.00	3	29,113	0.01%
2022/09/07	17	475.61	4	473.38	472.50	13	29,096	0.04%
2022/09/06	0.3	488.20	0	487.50	489.00	0.2	29,112	0.00%
2022/09/05	4.8	486.49	0.1	488.00	486.00	4.7	29,439	0.02%
2022/09/02	6.2	485.96	5	485.20	485.00	1.2	29,720	0.00%
2022/09/01	19.1	492.77	0.1	492.50	490.50	19	29,578	0.06%
2022/08/31	3.4	497.40	3	501.32	505.00	0.3	29,198	0.00%
2022/08/30	14.5	497.77	1.1	497.73	496.00	13.4	28,856	0.05%
2022/08/29	10.8	498.27	8.1	499.95	498.50	2.8	28,778	0.01%
2022/08/26	4	512.75	2	513.50	512.00	2	28,629	0.01%
2022/08/25	0.1	509.54	1	509.00	508.00	-0.9	28,769	0.00%
2022/08/24	3.5	503.78	0	0.00	503.00	3.5	29,098	0.01%
2022/08/23	2.2	503.94	1	504.00	504.00	1.2	30,061	0.00%
2022/08/22	7.6	510.93	1.4	512.10	510.00	6.3	30,315	0.02%
2022/08/19	1.1	520.97	0	0.00	519.00	1.1	30,432	0.00%
2022/08/18	4	520.25	1.3	520.85	520.00	2.7	30,670	0.01%
2022/08/17	4	525.25	19.6	526.76	527.00	-15.6	30,742	-0.05%
2022/08/16	2.2	524.93	55.2	525.05	525.00	-53.1	30,586	-0.17%
2022/08/15	3	521.99	98.7	521.40	523.00	-95.7	30,524	-0.31%
2022/08/12	0	516.00	160.3	516.29	517.00	-160.2	30,547	-0.52%	大賣/鉅額交易
2022/08/11	41.1	513.00	16.3	513.47	514.00	24.8	30,704	0.08%
2022/08/10	10.7	500.51	1	501.04	500.00	9.7	30,818	0.03%
2022/08/09	12.1	506.91	9.2	507.23	510.00	2.9	30,879	0.01%
2022/08/08	11	512.91	7.1	512.44	512.00	4	30,879	0.01%
2022/08/05	3.7	512.96	27.7	512.89	516.00	-24.1	31,041	-0.08%
2022/08/04	4.8	498.34	5.8	499.05	500.00	-1	31,033	0.00%
2022/08/03	2.5	496.89	9	497.61	501.00	-6.6	31,051	-0.02%
2022/08/02	11.7	491.72	1.4	491.46	492.00	10.3	31,285	0.03%
2022/08/01	5.3	501.45	2	501.00	504.00	3.3	31,013	0.01%
2022/07/29	1.3	506.79	22.7	508.49	509.00	-21.4	31,151	-0.07%
2022/07/28	3.2	506.15	9.2	505.62	501.00	-6	31,006	-0.02%
2022/07/27	0.1	493.36	5.1	496.27	502.00	-5	30,718	-0.02%
2022/07/26	4.5	495.77	1.3	492.74	495.00	3.2	30,869	0.01%
2022/07/25	2.2	500.02	3	500.17	499.50	-0.9	31,179	0.00%
2022/07/22	5.3	502.74	5.1	502.95	503.00	0.2	31,681	0.00%
2022/07/21	2.2	495.52	6.1	499.45	501.00	-3.9	32,190	-0.01%
2022/07/20	9	498.44	4.3	496.38	495.00	4.7	32,415	0.01%
2022/07/19	5.3	489.05	2	489.01	491.00	3.3	32,545	0.01%
2022/07/18	17.7	493.88	7.5	492.37	495.50	10.2	32,701	0.03%
2022/07/15	4.7	487.07	10.5	487.78	492.50	-5.8	32,356	-0.02%
2022/07/14	15.3	473.68	11.2	474.36	475.00	4.1	31,952	0.01%
2022/07/13	65.3	471.35	81.1	470.96	470.50	-15.8	31,697	-0.05%
2022/07/12	7.9	451.67	15	451.50	449.50	-7.1	31,226	-0.02%
2022/07/11	5.3	464.83	14.2	463.27	462.00	-8.8	31,311	-0.03%
2022/07/08	4.4	465.92	4.3	466.24	467.00	0.2	31,263	0.00%
2022/07/07	4.3	451.55	46	454.63	457.50	-41.7	31,229	-0.13%
2022/07/06	13.4	437.13	3.2	442.27	435.50	10.2	30,937	0.03%
2022/07/05	6.6	440.09	7.9	446.39	446.00	-1.3	30,873	0.00%
2022/07/04	24	446.01	13.7	444.32	440.00	10.3	30,506	0.03%
2022/07/01	33.7	461.83	11.3	459.42	453.50	22.4	30,347	0.07%
2022/06/30	18.8	481.07	7	480.50	476.00	11.8	29,946	0.04%
2022/06/29	6.8	493.12	2	495.77	491.00	4.7	29,671	0.02%
2022/06/28	5.1	497.81	3.1	497.19	497.50	2	29,540	0.01%
2022/06/27	0.4	502.12	24.3	500.82	498.50	-23.9	29,972	-0.08%
2022/06/24	7.1	487.79	1.3	487.28	486.50	5.8	29,589	0.02%
2022/06/23	24	487.58	6	487.49	485.50	18	29,563	0.06%
2022/06/22	13.5	496.92	2.7	498.29	494.50	10.8	29,273	0.04%
2022/06/21	2.1	503.33	2.2	503.31	505.00	0	29,091	0.00%
2022/06/20	18.2	497.98	5.2	497.86	498.00	13	28,969	0.04%
2022/06/17	41.4	501.54	0.1	503.00	501.00	41.3	28,737	0.14%
2022/06/16	6.1	512.25	2.1	513.98	508.00	4	28,369	0.01%
2022/06/15	13.3	509.84	3	510.33	509.00	10.3	28,692	0.04%
2022/06/14	22.1	510.44	8.1	512.49	513.00	14	29,113	0.05%
2022/06/13	40	517.23	6.9	516.85	516.00	33.2	29,231	0.11%
2022/06/10	13.1	531.27	0	0.00	530.00	13.1	29,915	0.04%
2022/06/09	2.2	539.08	0	540.00	541.00	2.1	30,121	0.01%
2022/06/08	2.5	539.76	3.1	543.35	544.00	-0.6	30,495	0.00%
2022/06/07	3.4	534.24	1	534.00	535.00	2.4	30,939	0.01%
2022/06/06	1.2	539.41	0	542.00	540.00	1.1	31,482	0.00%
2022/06/02	6.3	540.96	2.1	542.97	540.00	4.3	32,503	0.01%
2022/06/01	6.7	551.14	2.2	553.00	549.00	4.5	33,586	0.01%
2022/05/31	0.6	543.72	11.3	554.49	560.00	-10.6	34,031	-0.03%
2022/05/30	23.2	543.76	37.7	542.60	547.00	-14.6	33,392	-0.04%
2022/05/27	41.5	523.07	14.4	526.43	530.00	27.1	33,493	0.08%
2022/05/26	18.3	516.95	40	514.00	514.00	-21.7	34,140	-0.06%
2022/05/25	1	525.97	3	522.03	524.00	-2	35,151	-0.01%
2022/05/24	7	523.88	1.1	524.55	520.00	5.9	36,006	0.02%
2022/05/23	0.2	530.62	10.1	531.00	528.00	-9.9	36,242	-0.03%
2022/05/20	0.3	528.63	18.5	528.32	530.00	-18.3	36,525	-0.05%
2022/05/19	21.5	523.87	0.3	523.00	522.00	21.2	36,544	0.06%
2022/05/18	2.4	537.70	7.5	539.02	538.00	-5	36,409	-0.01%
2022/05/17	3.4	528.03	5	527.83	530.00	-1.6	36,201	0.00%
2022/05/16	11.2	522.09	28.2	522.14	520.00	-17	36,213	-0.05%
2022/05/13	4.8	510.83	2.1	512.44	511.00	2.8	36,226	0.01%
2022/05/12	17.7	511.47	3.5	514.29	505.00	14.2	36,205	0.04%
2022/05/11	8.3	521.65	5.2	523.78	521.00	3.1	36,111	0.01%
2022/05/10	22.3	510.27	22.2	512.56	518.00	0.1	36,236	0.00%
2022/05/09	18.2	522.22	15.3	521.48	520.00	2.8	36,043	0.01%
2022/05/06	14.8	528.60	1	529.07	528.00	13.8	36,311	0.04%
2022/05/05	2.2	540.65	1.5	541.97	542.00	0.7	36,719	0.00%
2022/05/04	4	532.91	0	534.00	534.00	4	36,878	0.01%
2022/05/03	13.3	534.35	43.2	536.91	531.00	-29.9	37,474	-0.08%
2022/04/29	7.6	541.24	3.3	541.44	538.00	4.3	37,822	0.01%
2022/04/28	11	527.52	6	527.83	531.00	5	38,037	0.01%
2022/04/27	37.1	529.45	7.2	529.60	526.00	29.9	38,056	0.08%
2022/04/26	19.8	546.57	8.7	546.30	546.00	11.1	37,799	0.03%
2022/04/25	46.1	547.99	77.4	549.92	547.00	-31.2	37,929	-0.08%
2022/04/22	16.1	558.13	0.2	559.00	558.00	15.9	38,201	0.04%
2022/04/21	9.8	568.62	1	568.02	565.00	8.8	39,298	0.02%
2022/04/20	4.6	564.59	2	567.00	570.00	2.6	39,626	0.01%
2022/04/19	2.3	566.86	1	566.00	565.00	1.3	39,813	0.00%
2022/04/18	4.5	561.65	2	561.50	561.00	2.5	40,089	0.01%
2022/04/15	23.4	563.05	8.2	562.55	562.00	15.2	40,464	0.04%
2022/04/14	24.7	575.88	5.5	575.00	573.00	19.2	40,632	0.05%
2022/04/13	4.3	574.10	12.5	573.23	573.00	-8.2	41,201	-0.02%
2022/04/12	79.2	561.64	4.3	560.56	557.00	74.9	41,763	0.18%
2022/04/11	23.8	560.77	7	561.85	558.00	16.8	42,575	0.04%
2022/04/08	25.8	567.67	0	571.00	567.00	25.8	43,114	0.06%
2022/04/07	27.2	569.59	1.2	570.11	566.00	26	42,975	0.06%
2022/04/06	6.9	578.05	0.1	580.00	578.00	6.8	42,670	0.02%
2022/04/01	19.4	586.00	4	585.25	589.00	15.4	42,608	0.04%
2022/03/31	2.4	598.08	3.5	596.03	597.00	-1.1	42,383	0.00%
2022/03/30	13.1	598.99	51.1	599.22	600.00	-38	42,190	-0.09%
2022/03/29	0.2	587.53	5.5	586.84	589.00	-5.4	41,780	-0.01%
2022/03/28	9.8	583.16	1.1	583.93	584.00	8.7	41,696	0.02%
2022/03/25	3.4	595.57	9.6	596.35	598.00	-6.2	41,541	-0.01%
2022/03/24	2.3	588.09	2.6	588.23	591.00	-0.3	41,462	0.00%
2022/03/23	0.5	588.15	8.6	589.34	590.00	-8.1	41,530	-0.02%
2022/03/22	3.9	582.55	3.1	581.80	583.00	0.8	41,462	0.00%
2022/03/21	1.7	586.72	8.4	586.84	586.00	-6.7	41,489	-0.02%
2022/03/18	2.6	579.95	5	578.80	581.00	-2.4	41,509	-0.01%
2022/03/17	6.2	577.77	27.1	579.91	582.00	-20.9	41,034	-0.05%
2022/03/16	26.2	557.95	5.5	558.54	558.00	20.7	40,193	0.05%
2022/03/15	89.6	559.27	8.5	559.59	558.00	81.1	39,654	0.20%
2022/03/14	18.3	573.91	2.2	575.39	572.00	16.1	38,771	0.04%
2022/03/11	27.6	576.64	2.5	576.40	575.00	25.1	38,519	0.07%
2022/03/10	37.3	587.00	18.3	587.13	587.00	19	38,267	0.05%
2022/03/09	46.5	571.03	27.1	571.04	568.00	19.4	37,892	0.05%
2022/03/08	57.3	565.87	6.1	564.50	563.00	51.3	37,776	0.14%
2022/03/07	184.6	578.97	36.1	576.07	576.00	148.5	36,818	0.40%	大買/鉅額交易
2022/03/04	362.9	595.02	2	596.50	595.00	360.9	36,413	0.99%	大買/鉅額交易
2022/03/03	8.4	602.72	21	602.10	602.00	-12.6	35,872	-0.04%
2022/03/02	95.8	601.44	101.6	602.00	601.00	-5.8	35,752	-0.02%	大賣/
2022/03/01	24.6	603.02	4	607.00	604.00	20.6	35,275	0.06%
2022/02/25	100	605.02	3.8	605.15	604.00	96.3	34,503	0.28%
2022/02/24	279.8	609.82	3.1	613.92	604.00	276.7	33,345	0.83%	大買/鉅額交易
2022/02/23	101.7	624.95	0	625.00	625.00	101.7	32,459	0.31%	大買/鉅額交易
2022/02/22	12.9	626.95	2	626.00	627.00	10.9	32,519	0.03%
2022/02/21	7.5	632.99	4	633.00	632.00	3.5	32,286	0.01%
2022/02/18	5.8	638.10	0	0.00	637.00	5.8	32,218	0.02%
2022/02/17	1.3	642.44	3	644.33	645.00	-1.7	32,220	-0.01%
2022/02/16	10.3	643.41	14.1	642.80	646.00	-3.8	32,177	-0.01%
2022/02/15	11.7	634.67	4.3	635.03	633.00	7.4	32,021	0.02%
2022/02/14	13.7	636.85	3	636.67	637.00	10.7	31,963	0.03%
2022/02/11	3.3	646.26	5.7	648.13	650.00	-2.5	31,766	-0.01%
2022/02/10	0.2	647.52	13.2	643.81	649.00	-13.1	31,980	-0.04%
2022/02/09	7.9	632.90	3	634.67	633.00	4.9	31,733	0.02%
2022/02/08	15.9	633.52	1	635.01	628.00	14.9	31,787	0.05%
2022/02/07	6.3	635.39	5	635.01	635.00	1.2	31,425	0.00%
2022/01/26	35.9	636.54	4.6	638.65	636.00	31.2	30,649	0.10%
2022/01/25	30.3	641.43	7	639.86	641.00	23.3	30,403	0.08%
2022/01/24	5.8	642.99	35.5	641.15	653.00	-29.7	29,800	-0.10%
2022/01/21	16.1	641.83	6.3	642.62	641.00	9.8	29,444	0.03%
2022/01/20	11.1	651.01	4.1	653.05	651.00	7	28,894	0.02%
2022/01/19	5.7	654.61	21.1	654.57	654.00	-15.3	28,369	-0.05%
2022/01/18	14.9	669.67	26	662.09	662.00	-11.1	28,030	-0.04%
2022/01/17	64.7	685.14	85.5	684.14	683.00	-20.8	27,585	-0.08%
2022/01/14	49.2	669.66	65.2	670.30	672.00	-16	26,825	-0.06%
2022/01/13	4.1	658.00	23.5	659.39	661.00	-19.4	25,511	-0.08%
2022/01/12	1.1	654.00	17	656.26	660.00	-15.9	25,150	-0.06%
2022/01/11	5.3	642.50	17.4	647.17	651.00	-12.2	24,793	-0.05%
2022/01/10	5.5	633.93	4.8	641.32	643.00	0.8	24,559	0.00%
2022/01/07	9.3	636.47	92.7	633.96	634.00	-83.4	24,807	-0.34%
2022/01/06	8.7	638.58	2.5	641.89	644.00	6.2	24,402	0.03%
2022/01/05	34.9	657.69	69.1	657.56	650.00	-34.2	23,830	-0.14%
2022/01/04	101.9	651.46	113.6	651.95	656.00	-11.8	23,113	-0.05%	大買/大賣/
2022/01/03	109.5	626.50	166.9	628.22	631.00	-57.4	22,096	-0.26%	大買/大賣/
2021/12/30	11.1	615.36	5	618.59	615.00	6	21,411	0.03%
2021/12/29	4	616.50	6.5	617.60	616.00	-2.5	21,625	-0.01%
2021/12/28	0	614.00	34.6	613.87	615.00	-34.6	21,780	-0.16%
2021/12/27	6.2	608.29	5.3	608.67	606.00	0.8	21,565	0.00%
2021/12/24	77	607.90	2.3	607.00	604.00	74.7	21,905	0.34%
2021/12/23	45	605.56	4.1	604.98	606.00	40.9	22,229	0.18%
2021/12/22	0.1	599.17	0.4	600.00	600.00	-0.3	22,772	0.00%
2021/12/21	11.5	598.00	0	0.00	597.00	11.5	22,887	0.05%
2021/12/20	13.9	599.85	3	604.00	598.00	10.9	22,928	0.05%
2021/12/17	10.1	602.00	1.2	606.24	607.00	8.9	22,850	0.04%
2021/12/16	55.1	602.64	61	604.28	605.00	-5.9	22,810	-0.03%
2021/12/15	11.2	597.49	0.2	599.00	600.00	11	23,123	0.05%
2021/12/14	205.8	597.99	0.3	599.00	599.00	205.4	23,438	0.88%	大買/鉅額交易
2021/12/13	1.2	606.58	0	0.00	601.00	1.2	23,437	0.01%
2021/12/10	1.1	607.61	1.1	606.75	605.00	0	23,532	0.00%
2021/12/09	0.1	604.00	1	603.00	608.00	-0.9	23,598	0.00%
2021/12/08	13.1	606.24	0.5	610.00	602.00	12.6	23,667	0.05%
2021/12/07	3.4	599.56	0.4	599.43	607.00	3.1	23,591	0.01%
2021/12/06	32.2	603.62	0	605.00	600.00	32.1	23,593	0.14%
2021/12/03	5.2	608.62	12.2	606.37	608.00	-6.9	23,830	-0.03%
2021/12/02	51.7	613.60	94.4	610.96	615.00	-42.7	23,887	-0.18%
2021/12/01	65.8	600.06	8	599.50	600.00	57.8	24,062	0.24%
2021/11/30	7.4	593.68	13.1	597.84	596.00	-5.7	24,563	-0.02%
2021/11/29	5.7	594.94	19	595.37	593.00	-13.3	23,931	-0.06%
2021/11/26	17.3	594.46	3	596.67	596.00	14.2	24,042	0.06%
2021/11/25	4.1	603.49	0	603.50	603.00	4.1	24,477	0.02%
2021/11/24	8.6	604.50	0	0.00	603.00	8.6	24,888	0.03%
2021/11/23	3.3	612.54	0	0.00	612.00	3.3	24,999	0.01%
2021/11/22	0.3	615.01	0.3	615.78	615.00	0	25,405	0.00%
2021/11/19	0.3	617.00	21.3	619.68	618.00	-21.1	25,525	-0.08%
2021/11/18	10.1	609.98	7.2	610.29	613.00	2.9	25,347	0.01%
2021/11/17	2.2	609.95	3.1	611.93	610.00	-0.9	25,574	0.00%
2021/11/16	0.5	608.98	4.3	610.18	610.00	-3.8	26,005	-0.01%
2021/11/15	1.3	608.69	13.1	608.76	608.00	-11.8	26,303	-0.04%
2021/11/12	0.4	606.56	1.2	609.34	604.00	-0.7	26,772	0.00%
2021/11/11	1.7	601.99	5.3	603.06	606.00	-3.6	27,033	-0.01%
2021/11/10	1	610.00	2	609.05	612.00	-1	27,047	0.00%
2021/11/09	22.3	614.95	48.4	613.46	611.00	-26.1	27,155	-0.10%
2021/11/08	2.1	600.96	2.6	600.29	602.00	-0.5	26,754	0.00%
2021/11/05	4	598.25	31.9	598.84	600.00	-27.9	26,758	-0.10%
2021/11/04	5.2	586.87	0	0.00	587.00	5.2	26,490	0.02%
2021/11/03	20	594.00	0.3	593.69	592.00	19.7	26,481	0.07%
2021/11/02	1	591.07	0.4	592.00	592.00	0.6	26,538	0.00%
2021/11/01	3.1	590.65	2.1	590.95	590.00	1	26,537	0.00%
2021/10/29	1.3	590.11	8	590.00	590.00	-6.7	26,607	-0.03%
2021/10/28	3	594.00	0	0.00	595.00	3	26,557	0.01%
2021/10/27	0.2	596.44	1	598.94	599.00	-0.8	26,672	0.00%
2021/10/26	0.1	596.89	4.3	596.14	599.00	-4.2	26,739	-0.02%
2021/10/25	4.2	592.71	0	594.00	593.00	4.2	26,792	0.02%
2021/10/22	0.2	594.09	1.4	600.33	600.00	-1.2	27,115	0.00%
2021/10/21	1.3	600.81	4.4	601.18	596.00	-3.2	27,178	-0.01%
2021/10/20	1.1	599.88	43	598.74	598.00	-41.9	27,268	-0.15%
2021/10/19	3	598.66	5.3	597.67	600.00	-2.3	27,250	-0.01%
2021/10/18	27.4	597.76	27.4	598.99	590.00	0	27,394	0.00%
2021/10/15	77.2	596.09	88.7	596.80	600.00	-11.5	27,505	-0.04%
2021/10/14	1.1	575.03	2.1	574.59	573.00	-1	26,875	0.00%
2021/10/13	4.6	571.16	0.1	573.61	571.00	4.5	27,320	0.02%
2021/10/12	6.9	567.02	3.1	568.65	575.00	3.8	27,970	0.01%
2021/10/08	6.5	577.36	1.6	576.25	575.00	4.9	27,894	0.02%
2021/10/07	1.1	579.00	5	577.80	580.00	-3.9	28,229	-0.01%
2021/10/06	3.7	568.65	2	566.00	571.00	1.7	28,639	0.01%
2021/10/05	23.1	564.07	3.2	568.94	572.00	19.9	28,619	0.07%
2021/10/04	3.9	572.76	2.1	572.00	572.00	1.9	28,539	0.01%
2021/10/01	11.6	574.13	1.5	574.28	574.00	10.1	28,542	0.04%
2021/09/30	40.8	580.60	3.1	581.65	580.00	37.7	28,214	0.13%
2021/09/29	36.5	579.22	4	580.01	580.00	32.5	27,922	0.12%
2021/09/28	6.6	593.96	0.1	595.15	594.00	6.5	27,582	0.02%
2021/09/27	1.5	595.02	2	602.00	602.00	-0.5	27,608	0.00%
2021/09/24	2.2	592.28	2	594.50	598.00	0.2	27,588	0.00%
2021/09/23	8.5	589.20	2	590.50	588.00	6.5	27,724	0.02%
2021/09/22	24.1	586.95	0	0.00	586.00	24.1	27,840	0.09%
2021/09/17	6.1	599.74	7.1	599.19	600.00	-1.1	27,413	0.00%
2021/09/16	10.5	601.53	0.1	601.00	600.00	10.4	27,048	0.04%
2021/09/15	2.9	609.84	3	609.67	607.00	-0.1	26,949	0.00%
2021/09/14	1	613.03	96.1	614.21	613.00	-95.1	27,131	-0.35%
2021/09/13	10.5	616.18	1	616.00	615.00	9.5	27,354	0.03%
2021/09/10	30.2	616.01	0.3	619.46	622.00	29.9	27,838	0.11%
2021/09/09	19.1	616.83	0.3	617.81	619.00	18.9	28,111	0.07%
2021/09/08	3.1	618.76	9.1	616.80	619.00	-6	28,180	-0.02%
2021/09/07	7.1	626.41	3.6	627.50	623.00	3.5	27,980	0.01%
2021/09/06	145.8	630.58	158.7	632.13	631.00	-12.9	27,971	-0.05%	大買/大賣/
2021/09/03	15.2	616.31	69.7	617.52	620.00	-54.5	27,449	-0.20%
2021/09/02	6.1	611.02	3.5	613.13	607.00	2.6	27,066	0.01%
2021/09/01	55.1	611.47	23.9	612.00	613.00	31.3	26,999	0.12%
2021/08/31	5.2	606.52	18	607.91	614.00	-12.8	26,721	-0.05%
2021/08/30	32.1	600.84	16.3	602.10	605.00	15.8	26,128	0.06%
2021/08/27	4.1	596.99	19.5	597.30	599.00	-15.4	25,782	-0.06%
2021/08/26	4.8	598.24	31.8	597.82	594.00	-27.1	25,682	-0.11%
2021/08/25	1.9	583.88	8.5	581.36	585.00	-6.6	25,316	-0.03%
2021/08/24	0.3	573.06	2.3	573.13	572.00	-2	25,155	-0.01%
2021/08/23	2.3	567.60	0.3	569.00	566.00	2.1	25,251	0.01%
2021/08/20	10.2	555.75	3.1	558.07	552.00	7.1	25,175	0.03%
2021/08/19	36	562.97	13	564.77	559.00	23	25,451	0.09%
2021/08/18	14.5	570.40	22	567.28	574.00	-7.5	25,116	-0.03%
2021/08/17	2	579.51	2	580.00	580.00	0	24,938	0.00%
2021/08/16	21.2	584.73	9	581.44	584.00	12.2	24,674	0.05%
2021/08/13	28	580.03	2.1	581.07	581.00	25.9	24,808	0.10%
2021/08/12	4.2	585.04	0.1	586.00	586.00	4.1	24,928	0.02%
2021/08/11	0.8	586.38	2.4	588.24	590.00	-1.6	25,152	-0.01%
2021/08/10	0.3	590.00	2	590.50	591.00	-1.7	25,546	-0.01%
2021/08/09	0.1	586.01	12.7	589.24	595.00	-12.6	26,196	-0.05%
2021/08/06	0.3	590.21	0.1	591.00	591.00	0.2	26,530	0.00%
2021/08/05	0.1	595.96	11	595.73	596.00	-10.9	27,414	-0.04%
2021/08/04	0	594.03	15.3	594.98	596.00	-15.3	29,354	-0.05%
2021/08/03	0.1	590.07	9.2	592.22	594.00	-9.1	30,002	-0.03%
2021/08/02	0	585.00	10	584.30	590.00	-10	29,962	-0.03%
2021/07/30	0.2	581.00	2	580.50	580.00	-1.8	30,038	-0.01%
2021/07/29	4.4	579.72	7	580.29	583.00	-2.6	30,233	-0.01%
2021/07/28	216.2	573.13	25.1	574.13	579.00	191.1	30,333	0.63%	大買/鉅額交易
2021/07/27	8.5	582.03	6	581.33	580.00	2.5	30,401	0.01%
2021/07/26	12.3	582.64	3	581.67	580.00	9.3	30,799	0.03%
2021/07/23	4.2	585.34	3.4	586.59	585.00	0.8	30,969	0.00%
2021/07/22	0.3	591.25	9.1	592.42	591.00	-8.8	31,114	-0.03%
2021/07/21	6.3	582.27	28.3	580.33	585.00	-22	31,118	-0.07%
2021/07/20	39.2	581.66	13.1	579.87	581.00	26.1	31,202	0.08%
2021/07/19	26.8	581.56	3.1	582.03	582.00	23.7	31,407	0.08%
2021/07/16	72.4	590.92	3.5	590.86	589.00	68.9	31,294	0.22%
2021/07/15	28.2	611.13	6.7	612.31	614.00	21.5	30,968	0.07%
2021/07/14	7.6	611.34	9.5	611.57	613.00	-1.9	31,179	-0.01%
2021/07/13	48.5	606.31	67.5	605.61	607.00	-19.1	30,943	-0.06%
2021/07/12	6	591.84	14.8	594.31	593.00	-8.8	30,876	-0.03%
2021/07/09	19.5	582.53	3	582.33	584.00	16.5	30,911	0.05%
2021/07/08	206.5	588.09	1	589.00	588.00	205.5	30,928	0.66%	大買/鉅額交易
2021/07/07	0.9	593.16	2.5	592.05	594.00	-1.6	31,008	-0.01%
2021/07/06	1.1	591.99	5.1	592.96	592.00	-3.9	31,101	-0.01%
2021/07/05	1.2	592.22	1.3	593.70	591.00	-0.2	31,340	0.00%
2021/07/02	6.5	589.08	0.1	590.00	588.00	6.4	31,258	0.02%
2021/07/01	1.1	593.89	2	593.49	593.00	-0.9	31,362	0.00%
2021/06/30	5.1	596.58	3.2	598.31	595.00	1.9	31,667	0.01%
2021/06/29	3.2	594.50	12.5	594.38	595.00	-9.3	31,970	-0.03%
2021/06/28	3.2	587.81	2.5	588.40	590.00	0.7	32,137	0.00%
2021/06/25	0.3	591.08	7.2	593.17	591.00	-6.9	32,438	-0.02%
2021/06/24	0.1	591.95	1.3	593.45	590.00	-1.2	32,754	0.00%
2021/06/23	11.1	594.77	23.9	591.95	595.00	-12.8	33,092	-0.04%
2021/06/22	19.2	580.26	0.3	582.63	578.00	18.9	33,647	0.06%
2021/06/21	30.2	586.27	2.2	585.28	583.00	27.9	34,968	0.08%
2021/06/18	2.7	602.34	0.6	603.17	603.00	2.1	34,720	0.01%
2021/06/17	0.2	605.36	1.5	601.51	606.00	-1.2	34,743	0.00%
2021/06/16	1.7	605.97	4.6	606.22	605.00	-3	35,540	-0.01%
2021/06/15	2.4	606.76	7.3	608.14	609.00	-4.9	35,598	-0.01%
2021/06/11	15.4	601.96	12	601.94	602.00	3.4	35,823	0.01%
2021/06/10	0.2	593.00	7.6	596.05	599.00	-7.4	36,035	-0.02%
2021/06/09	4.9	583.96	30.3	584.02	586.00	-25.4	36,016	-0.07%
2021/06/08	6.2	591.81	2	589.02	589.00	4.1	36,234	0.01%
2021/06/07	8.2	587.17	2.2	590.99	592.00	6.1	36,918	0.02%
2021/06/04	2.4	591.31	4.3	592.05	595.00	-1.9	37,301	-0.01%
2021/06/03	15.6	597.86	24.1	598.21	596.00	-8.5	38,183	-0.02%
2021/06/02	2.4	595.87	3.6	596.86	595.00	-1.2	38,551	0.00%
2021/06/01	1.3	596.83	43.1	597.44	598.00	-41.8	39,517	-0.11%
2021/05/31	2.6	594.26	15.1	596.15	597.00	-12.5	40,346	-0.03%
2021/05/28	20.6	585.62	8.1	588.09	590.00	12.5	40,639	0.03%
2021/05/27	13.8	575.45	7.1	577.57	582.00	6.7	41,053	0.02%
2021/05/26	1.2	587.35	2.1	584.86	585.00	-1	41,879	0.00%
2021/05/25	24.6	577.78	35.5	581.05	583.00	-11	42,287	-0.03%
2021/05/24	14.1	567.73	0.4	570.00	568.00	13.7	42,837	0.03%
2021/05/21	13.2	569.22	3.9	573.46	573.00	9.3	43,410	0.02%
2021/05/20	16.2	562.41	5.5	563.82	567.00	10.7	43,561	0.02%
2021/05/19	4.4	567.57	9	569.00	567.00	-4.6	43,903	-0.01%
2021/05/18	16.2	568.74	21.6	568.24	572.00	-5.4	44,304	-0.01%
2021/05/17	17.6	550.91	14.3	550.17	549.00	3.3	45,369	0.01%
2021/05/14	6.8	556.92	11	554.10	557.00	-4.2	45,319	-0.01%
2021/05/13	16.3	551.19	14.3	553.79	547.00	2	45,467	0.00%
2021/05/12	115.7	545.68	70.5	546.54	560.00	45.2	45,166	0.10%	大買/
2021/05/11	41.5	574.75	46.5	572.12	571.00	-5	44,280	-0.01%
2021/05/10	5.8	589.52	222	588.02	589.00	-216.3	44,416	-0.49%	大賣/鉅額交易
2021/05/07	1.4	590.62	308	598.97	599.00	-306.6	45,584	-0.67%	大賣/鉅額交易
2021/05/06	4.4	584.88	4.5	584.08	587.00	-0.1	46,722	0.00%
2021/05/05	10.1	586.44	39.1	587.00	585.00	-29.1	47,208	-0.06%
2021/05/04	39.1	589.41	2.1	588.60	591.00	37	48,387	0.08%
2021/05/03	426.2	590.99	2.7	592.33	588.00	423.6	49,264	0.86%	大買/鉅額交易
2021/04/29	6.4	604.37	9	602.97	600.00	-2.7	50,651	-0.01%
2021/04/28	201.3	604.43	4.3	602.56	602.00	197	51,603	0.38%	大買/鉅額交易
2021/04/27	61.2	606.20	5.2	607.21	610.00	56	52,569	0.11%
2021/04/26	151.6	607.96	5.6	606.99	610.00	145.9	52,974	0.28%	大買/鉅額交易
2021/04/23	3.6	595.13	3.2	598.65	602.00	0.4	53,221	0.00%
2021/04/22	8.4	594.53	4.6	594.43	591.00	3.7	54,289	0.01%
2021/04/21	91.8	594.96	12.3	592.84	592.00	79.5	54,977	0.14%
2021/04/20	9.2	598.54	29.3	597.47	602.00	-20.1	55,381	-0.04%
2021/04/19	4.3	602.36	2.6	602.83	603.00	1.7	55,639	0.00%
2021/04/16	17.2	606.89	41.8	608.94	610.00	-24.6	56,050	-0.04%
2021/04/15	30.5	613.72	9.6	615.01	619.00	20.9	56,233	0.04%
2021/04/14	15.4	608.37	7.7	606.14	612.00	7.7	56,528	0.01%
2021/04/13	9.4	608.34	9.9	608.73	605.00	-0.5	56,911	0.00%
2021/04/12	14.4	605.83	1	606.00	605.00	13.4	57,051	0.02%
2021/04/09	4.3	613.06	6.2	612.81	610.00	-1.9	57,321	0.00%
2021/04/08	2	605.57	3.7	611.23	613.00	-1.7	57,365	0.00%
2021/04/07	0.1	608.96	9.3	609.77	610.00	-9.2	57,737	-0.02%
2021/04/06	3	611.63	16.6	612.80	610.00	-13.6	57,660	-0.02%
2021/04/01	0.4	596.89	15.1	598.35	602.00	-14.7	57,368	-0.03%
2021/03/31	17.4	589.95	7	591.71	587.00	10.3	56,856	0.02%
2021/03/30	7.7	595.15	2	593.50	597.00	5.7	56,461	0.01%
2021/03/29	8.4	598.39	76.8	597.43	599.00	-68.5	56,211	-0.12%
2021/03/26	10.4	585.56	22.5	588.44	590.00	-12.1	55,953	-0.02%
2021/03/25	52	575.04	21	572.62	575.00	31	55,920	0.06%
2021/03/24	137.5	577.86	13.1	578.55	576.00	124.4	55,457	0.22%	大買/鉅額交易
2021/03/23	4.8	595.54	3	597.67	594.00	1.8	54,309	0.00%
2021/03/22	5.9	591.01	6	589.53	593.00	-0.1	54,686	0.00%
2021/03/19	22.8	593.22	3.1	592.39	591.00	19.7	54,782	0.04%
2021/03/18	10.7	604.04	2.1	603.57	602.00	8.7	54,107	0.02%
2021/03/17	61.4	602.91	0.1	606.43	604.00	61.3	54,378	0.11%
2021/03/16	3.4	608.86	23.1	610.57	613.00	-19.7	54,428	-0.04%
2021/03/15	3.1	611.96	11.4	611.12	611.00	-8.3	54,533	-0.02%
2021/03/12	21.2	613.52	13.7	612.37	614.00	7.5	54,756	0.01%
2021/03/11	6.7	603.64	81.1	609.60	609.00	-74.4	54,940	-0.14%
2021/03/10	17.9	595.98	22.4	595.08	597.00	-4.5	54,886	-0.01%
2021/03/09	26.3	589.53	12.5	591.48	595.00	13.9	54,812	0.03%
2021/03/08	18.8	602.49	27	599.48	598.00	-8.2	54,509	-0.02%
2021/03/05	151.2	597.29	21.1	599.94	601.00	130.1	54,407	0.24%	大買/鉅額交易
2021/03/04	92.4	603.73	9.1	604.70	601.00	83.3	55,072	0.15%
2021/03/03	14.9	609.35	25.4	610.77	622.00	-10.5	54,495	-0.02%
2021/03/02	24	615.56	15.5	617.05	609.00	8.4	54,173	0.02%
2021/02/26	109.9	612.02	9.4	611.58	606.00	100.5	53,964	0.19%	大買/
2021/02/25	18.6	632.18	12.1	630.52	635.00	6.5	52,692	0.01%
2021/02/24	59.9	628.75	12.2	630.85	625.00	47.7	52,607	0.09%
2021/02/23	19	638.22	8.2	639.76	641.00	10.8	52,044	0.02%
2021/02/22	25.5	651.96	2.3	654.27	650.00	23.2	51,947	0.04%
2021/02/19	44.3	652.48	9.4	650.68	652.00	34.9	52,176	0.07%
2021/02/18	9.2	661.28	7.1	660.31	660.00	2.1	52,545	0.00%
2021/02/17	98.7	664.92	113.6	665.22	663.00	-14.9	53,026	-0.03%	大賣/
2021/02/05	223	634.76	37.2	637.27	632.00	185.8	51,751	0.36%	大買/鉅額交易
2021/02/04	35.3	626.40	8.2	627.64	627.00	27.1	51,532	0.05%
2021/02/03	39.6	633.16	4.1	638.94	630.00	35.6	51,372	0.07%
2021/02/02	196.4	634.21	160.1	633.59	632.00	36.3	51,141	0.07%	大買/大賣/
2021/02/01	23.6	596.20	14.3	597.94	611.00	9.3	50,489	0.02%
2021/01/29	88.5	598.40	26.1	596.74	591.00	62.3	49,869	0.12%
2021/01/28	73.4	600.52	42.2	601.22	601.00	31.2	48,943	0.06%
2021/01/27	39.6	618.35	42.4	616.91	615.00	-2.8	47,962	-0.01%
2021/01/26	281.5	616.33	42.7	622.13	617.00	238.7	47,470	0.50%	大買/鉅額交易
2021/01/25	71.8	635.41	26.7	633.12	633.00	45.1	46,362	0.10%
2021/01/22	95.8	656.47	115.3	658.50	649.00	-19.5	45,606	-0.04%	大賣/
2021/01/21	193.6	670.82	170.4	673.13	673.00	23.2	44,212	0.05%	大買/大賣/
2021/01/20	327.1	633.66	28.7	640.52	647.00	298.4	43,140	0.69%	大買/鉅額交易
2021/01/19	120	628.89	131.3	623.61	627.00	-11.4	42,109	-0.03%	大買/大賣/
2021/01/18	134.5	605.04	38.7	600.85	607.00	95.8	41,518	0.23%	大買/
2021/01/15	66.9	616.59	127.6	607.98	601.00	-60.7	41,069	-0.15%	大賣/
2021/01/14	68.6	592.92	5.9	594.49	592.00	62.7	39,930	0.16%
2021/01/13	40.9	598.68	30.2	601.80	605.00	10.7	39,145	0.03%
2021/01/12	65.8	588.12	10.1	589.19	591.00	55.7	38,521	0.14%
2021/01/11	23	577.08	4.3	577.60	584.00	18.7	38,259	0.05%
2021/01/08	6.1	577.73	3.2	579.92	580.00	2.9	38,224	0.01%
2021/01/07	66	566.62	72.8	565.44	565.00	-6.8	38,028	-0.02%
2021/01/06	55.3	551.73	24.9	548.01	549.00	30.4	37,855	0.08%
2021/01/05	5.7	537.61	12	537.17	542.00	-6.3	37,732	-0.02%
2021/01/04	5.9	538.25	30.1	535.59	536.00	-24.2	38,236	-0.06%
2020/12/31	45.2	527.54	29.6	526.36	530.00	15.6	38,602	0.04%
2020/12/30	70.1	520.42	71.8	520.66	525.00	-1.7	38,818	0.00%
2020/12/29	22.2	515.86	25.1	515.76	515.00	-2.9	38,642	-0.01%
2020/12/28	5	512.60	4.1	514.49	515.00	0.9	38,859	0.00%
2020/12/25	3.3	510.49	2.1	514.47	511.00	1.1	38,996	0.00%
2020/12/24	2	510.00	3	510.67	510.00	-1	39,326	0.00%
2020/12/23	32.6	509.91	10.4	508.74	509.00	22.1	39,646	0.06%
2020/12/22	6.7	511.22	31	510.94	509.00	-24.3	39,989	-0.06%
2020/12/21	11	508.10	9.7	513.72	516.00	1.3	40,943	0.00%
2020/12/18	7.3	508.53	1.3	509.23	510.00	6	41,123	0.01%
2020/12/17	31.7	508.98	29.5	512.12	508.00	2.2	41,059	0.01%
2020/12/16	1.2	514.03	3.1	512.37	512.00	-1.9	41,077	0.00%
2020/12/15	61.5	504.88	3.1	505.36	504.00	58.4	41,083	0.14%
2020/12/14	36	509.89	2	509.00	508.00	34	41,120	0.08%
2020/12/11	55.2	508.58	64.3	511.31	516.00	-9	41,686	-0.02%
2020/12/10	17.5	512.05	2	514.00	512.00	15.5	41,575	0.04%
2020/12/09	11.3	521.69	0.8	524.75	520.00	10.5	41,518	0.03%
2020/12/08	92.3	521.30	99.1	522.36	524.00	-6.8	41,368	-0.02%
2020/12/07	57.2	508.96	29.7	510.84	514.00	27.5	41,273	0.07%
2020/12/04	43.2	501.16	60.2	501.55	503.00	-16.9	41,210	-0.04%
2020/12/03	31.8	497.78	11.1	498.14	497.00	20.7	40,753	0.05%
2020/12/02	36.6	497.77	73.2	497.65	499.00	-36.6	40,690	-0.09%
2020/12/01	35.2	488.26	6.5	487.98	490.00	28.7	40,613	0.07%
2020/11/30	37	485.74	2	488.00	480.50	35	40,578	0.09%
2020/11/27	10.3	488.00	5	489.21	489.00	5.3	39,162	0.01%
2020/11/26	2.4	489.58	2	489.52	489.00	0.4	39,236	0.00%
2020/11/25	13.1	488.58	17.2	491.31	487.00	-4.1	40,109	-0.01%
2020/11/24	20.7	493.86	14.1	495.90	492.00	6.6	40,365	0.02%
2020/11/23	0.3	495.20	51.4	497.21	496.50	-51.1	40,657	-0.13%
2020/11/20	10.7	487.38	3.1	489.03	488.00	7.6	40,675	0.02%
2020/11/19	65.2	492.17	0.1	493.27	490.00	65.1	40,736	0.16%
2020/11/18	11.7	489.96	12.2	493.98	497.00	-0.5	40,806	0.00%
2020/11/17	57.3	493.54	41.2	495.21	485.50	16.2	40,662	0.04%
2020/11/16	347.2	475.35	407.7	477.54	484.00	-60.5	40,705	-0.15%	大買/大賣/
2020/11/13	3	458.50	12	460.08	462.00	-9	39,864	-0.02%
2020/11/12	58	461.86	60.1	462.29	458.00	-2.1	40,040	-0.01%
2020/11/11	4	453.88	9	455.00	457.00	-5	39,939	-0.01%
2020/11/10	11.3	451.42	5	453.30	451.00	6.3	39,717	0.02%
2020/11/09	4.4	457.65	25.1	457.79	458.50	-20.7	39,875	-0.05%
2020/11/06	3.7	452.72	14	453.39	452.50	-10.3	40,088	-0.03%
2020/11/05	6.1	447.78	5.2	449.38	451.00	0.9	40,159	0.00%
2020/11/04	5	447.50	15	448.17	450.00	-10	40,178	-0.02%
2020/11/03	24.3	441.62	37.7	441.42	441.00	-13.3	40,162	-0.03%
2020/11/02	27.8	430.07	2	435.50	435.50	25.8	40,339	0.06%
2020/10/30	31.7	434.82	7.1	435.31	432.00	24.6	40,567	0.06%
2020/10/29	69.5	437.79	4	436.25	437.00	65.5	40,460	0.16%
2020/10/28	12.1	444.33	1	445.50	444.00	11.1	41,043	0.03%
2020/10/27	11.1	446.82	1	447.50	447.00	10.1	41,462	0.02%
2020/10/26	5.1	451.33	2.1	451.10	450.00	3	42,280	0.01%
2020/10/23	1.1	452.27	0	0.00	452.00	1.1	43,453	0.00%
2020/10/22	2.1	451.00	2	455.00	455.00	0.1	45,906	0.00%
2020/10/21	3	451.67	10	453.50	453.00	-7	47,165	-0.01%
2020/10/20	7.2	454.42	1	456.00	451.00	6.2	48,141	0.01%
2020/10/19	4.2	457.52	9	454.94	457.50	-4.9	48,474	-0.01%
2020/10/16	12	450.54	4	451.75	449.00	8	48,628	0.02%
2020/10/15	16.1	452.18	1.9	453.84	453.00	14.2	48,917	0.03%
2020/10/14	11	457.77	0	0.00	459.00	11	48,833	0.02%
2020/10/13	10.1	460.51	19.2	461.13	462.00	-9	49,248	-0.02%
2020/10/12	68.1	459.87	140.1	459.86	460.00	-72	49,622	-0.15%	大賣/
2020/10/08	101.1	451.48	126.1	451.94	453.00	-25	49,767	-0.05%	大買/大賣/
2020/10/07	2	437.25	40	436.75	443.00	-38	49,781	-0.08%
2020/10/06	4	439.13	11	439.45	439.50	-7	49,865	-0.01%
2020/10/05	32	432.56	1	434.00	432.50	31	50,282	0.06%
2020/09/30	0	0.00	4	434.13	433.00	-4	50,324	-0.01%
2020/09/29	7	430.00	6	433.33	431.00	1	50,380	0.00%
2020/09/28	4.1	427.54	59	428.96	431.50	-54.9	50,826	-0.11%
2020/09/25	65.1	425.86	11	425.09	424.00	54.1	51,210	0.11%
2020/09/24	86.2	424.49	13	424.96	423.00	73.2	51,452	0.14%
2020/09/23	22.2	433.81	0	0.00	433.50	22.2	50,700	0.04%
2020/09/22	26.1	437.68	11	437.23	437.00	15.1	50,432	0.03%
2020/09/21	19.2	442.13	2	444.00	440.00	17.2	50,647	0.03%
2020/09/18	28.2	446.36	66	446.27	444.00	-37.8	50,933	-0.07%
2020/09/17	26	449.40	1	452.00	448.50	25	50,962	0.05%
2020/09/16	51.1	459.21	60	459.18	458.00	-8.9	50,951	-0.02%
2020/09/15	7	441.31	47.1	442.64	445.00	-40.1	50,504	-0.08%
2020/09/14	113.1	440.93	102.2	441.14	441.00	10.9	50,656	0.02%	大買/大賣/
2020/09/11	5	434.21	7	434.71	436.50	-2	50,490	0.00%
2020/09/10	0	0.00	23.1	433.27	435.00	-23.1	50,494	-0.05%
2020/09/09	15.2	424.40	11	424.86	427.00	4.2	50,519	0.01%
2020/09/08	9	432.17	5	430.90	431.00	4	50,694	0.01%
2020/09/07	22.2	427.70	30	425.50	426.00	-7.8	51,064	-0.02%
2020/09/04	43.2	429.92	6	429.67	429.00	37.2	51,367	0.07%
2020/09/03	1	435.00	8	437.50	436.00	-7	51,266	-0.01%
2020/09/02	4.1	431.53	14	433.86	433.00	-9.9	51,290	-0.02%
2020/09/01	5.1	430.29	5	431.50	435.00	0.1	51,547	0.00%
2020/08/31	12.3	430.60	2	433.50	426.50	10.3	51,639	0.02%
2020/08/28	44.1	437.18	86	435.85	435.00	-41.9	51,059	-0.08%
2020/08/27	120.7	449.97	73	450.79	444.00	47.7	51,199	0.09%	大買/
2020/08/26	27	438.89	53	439.08	442.00	-26	50,729	-0.05%
2020/08/25	16.1	434.16	35	434.37	434.50	-18.9	50,673	-0.04%
2020/08/24	24	430.23	27	430.54	428.00	-3	51,403	-0.01%
2020/08/21	6	423.42	5.7	423.55	424.50	0.3	51,070	0.00%
2020/08/20	57.2	414.89	9	419.67	415.00	48.2	50,767	0.09%
2020/08/19	2.5	431.63	1	435.50	427.50	1.5	50,082	0.00%
2020/08/18	14.2	435.55	21	435.69	433.00	-6.8	50,005	-0.01%
2020/08/17	6	429.17	10.1	432.86	435.00	-4.1	49,980	-0.01%
2020/08/14	4.1	425.22	22.4	425.20	427.00	-18.3	49,928	-0.04%
2020/08/13	1	427.00	40	426.81	429.00	-39	50,082	-0.08%
2020/08/12	27.8	421.28	15	421.20	419.00	12.8	50,197	0.03%
2020/08/11	27.1	432.33	3	433.00	429.00	24.1	50,744	0.05%
2020/08/10	23	436.24	5.1	433.83	435.50	17.9	50,878	0.04%
2020/08/07	17.1	431.92	4.2	430.41	433.00	12.9	50,848	0.03%
2020/08/06	26	433.38	11.1	434.46	435.00	14.9	50,674	0.03%
2020/08/05	9	429.22	4	428.25	429.00	5	50,858	0.01%
2020/08/04	42	422.95	179	420.84	425.50	-137	50,551	-0.27%	大賣/鉅額交易
2020/08/03	121.2	416.51	165	416.83	416.00	-43.8	50,403	-0.09%	大買/大賣/
2020/07/31	54	427.13	217	428.15	425.50	-163	49,593	-0.33%	大賣/鉅額交易
2020/07/30	95	432.84	59	431.30	434.00	36	49,333	0.07%
2020/07/29	117.9	425.47	52	424.45	422.00	65.9	48,572	0.14%	大買/
2020/07/28	58.5	456.28	313.4	461.14	435.00	-254.9	48,340	-0.53%	大賣/鉅額交易
2020/07/27	118.4	423.69	58.7	423.21	424.50	59.6	46,492	0.13%	大買/
2020/07/24	197	392.76	112	390.94	386.00	85	45,576	0.19%	大買/大賣/
2020/07/23	27	380.98	2	381.00	381.50	25	44,756	0.06%
2020/07/22	9	383.11	24.1	383.19	384.00	-15.1	44,645	-0.03%
2020/07/21	271	378.67	353	380.76	383.00	-82	44,350	-0.18%	大買/大賣/
2020/07/20	4	367.25	10.1	367.30	366.00	-6.1	43,940	-0.01%
2020/07/17	12.2	367.13	11	364.41	367.00	1.2	43,931	0.00%
2020/07/16	70	357.27	8	356.19	357.50	62	43,861	0.14%
2020/07/15	139.1	366.09	222	367.23	363.00	-82.9	43,415	-0.19%	大買/大賣/
2020/07/14	172	360.06	144.1	358.95	363.50	27.9	44,130	0.06%	大買/大賣/
2020/07/13	198	352.66	55.2	351.05	354.50	142.9	43,900	0.33%	大買/鉅額交易
2020/07/10	60	348.83	58	351.41	348.50	2	44,021	0.00%
2020/07/09	70.6	344.99	71.1	345.26	345.00	-0.5	43,822	0.00%
2020/07/08	67.1	341.86	21	341.29	341.00	46.1	43,601	0.11%
2020/07/07	21.9	340.78	53.3	339.05	338.50	-31.4	43,544	-0.07%
2020/07/06	195	334.74	40	335.16	338.00	155	43,022	0.36%	大買/鉅額交易
2020/07/03	222	328.52	45	328.61	329.50	177	42,699	0.41%	大買/鉅額交易
2020/07/02	198	320.18	26	321.25	322.00	172	42,624	0.40%	大買/鉅額交易
2020/07/01	6	316.00	5	316.90	317.50	1	42,988	0.00%
2020/06/30	21	312.48	4.2	312.67	313.00	16.9	43,237	0.04%
2020/06/29	140.1	311.06	1.4	312.57	312.00	138.7	43,234	0.32%	大買/鉅額交易
2020/06/24	182	317.02	64	319.27	317.50	118	43,110	0.27%	大買/鉅額交易
2020/06/23	13.1	313.06	43	315.60	315.00	-29.9	43,353	-0.07%
2020/06/22	12.3	314.20	29	314.57	312.00	-16.7	43,544	-0.04%
2020/06/19	20	312.53	26	312.02	314.50	-6	44,245	-0.01%
2020/06/18	8.2	313.83	0	0.00	314.50	8.2	44,808	0.02%
2020/06/17	4.1	314.28	0	0.00	315.00	4.1	45,596	0.01%
2020/06/16	1	317.00	25	315.44	315.00	-24	47,647	-0.05%
2020/06/15	28.1	311.48	63	310.13	309.50	-34.9	49,714	-0.07%
2020/06/12	74.3	315.50	13	315.42	316.00	61.3	50,819	0.12%
2020/06/11	42.1	319.63	79.1	325.23	320.50	-37.1	52,072	-0.07%
2020/06/10	57.1	322.58	35.4	321.96	322.50	21.7	52,966	0.04%
2020/06/09	2.1	316.61	20	316.80	319.00	-17.9	54,797	-0.03%
2020/06/08	109.1	316.72	188	317.82	318.00	-79	56,080	-0.14%	大買/大賣/
2020/06/05	48.1	309.93	75	310.59	311.50	-26.9	56,277	-0.05%
2020/06/04	6	304.50	18	305.06	306.00	-12	56,760	-0.02%
2020/06/03	51	299.98	72	300.40	301.00	-21	57,448	-0.04%
2020/06/02	5.3	296.72	7	296.57	296.50	-1.7	57,219	0.00%
2020/06/01	0	0.00	5	295.60	295.50	-5	57,437	-0.01%
2020/05/29	12.1	290.94	3	290.67	292.00	9.1	57,556	0.02%
2020/05/28	6.2	296.14	10.1	296.09	294.00	-4	57,055	-0.01%
2020/05/27	4	296.75	13.2	296.09	296.50	-9.2	57,910	-0.02%
2020/05/26	1.1	296.91	18.1	296.41	295.50	-17	58,540	-0.03%
2020/05/25	16.1	290.70	3	290.33	292.00	13.1	58,984	0.02%
2020/05/22	8.2	291.97	6	291.83	292.00	2.2	59,140	0.00%
2020/05/21	0	298.00	21	297.24	297.50	-21	59,165	-0.04%
2020/05/20	2.1	292.10	13.1	292.82	294.00	-11	59,029	-0.02%
2020/05/19	3.2	292.69	3	292.33	291.50	0.2	58,934	0.00%
2020/05/18	69.5	291.14	4.1	291.03	290.00	65.4	58,727	0.11%
2020/05/15	9	296.94	13	297.77	298.00	-4	58,342	-0.01%
2020/05/14	18.6	293.44	8	293.13	293.00	10.6	57,899	0.02%
2020/05/13	9.2	294.94	1	297.00	297.00	8.2	57,612	0.01%
2020/05/12	55	296.26	1	296.00	295.00	54	57,555	0.09%
2020/05/11	3	300.67	2	301.00	301.00	1	57,315	0.00%
2020/05/08	2.2	297.83	8	298.44	297.50	-5.8	57,295	-0.01%
2020/05/07	3.2	296.66	15.1	295.76	297.50	-11.9	57,269	-0.02%
2020/05/06	11.2	294.07	7.1	294.90	296.00	4.1	57,288	0.01%
2020/05/05	8.3	295.86	1	297.00	295.50	7.3	57,205	0.01%
2020/05/04	74.1	295.19	2	295.00	295.00	72.1	57,424	0.13%
2020/04/30	65	303.02	211	303.68	304.50	-146	57,096	-0.26%	大賣/鉅額交易
2020/04/29	3	298.67	138	300.47	299.00	-135	57,168	-0.24%	大賣/鉅額交易
2020/04/28	26.9	295.43	0	0.00	296.50	26.9	57,474	0.05%
2020/04/27	3	297.50	6	297.75	298.00	-3	58,939	-0.01%
2020/04/24	5	294.60	2	295.00	294.00	3	58,841	0.01%
2020/04/23	9	296.89	34	296.21	295.50	-25	59,274	-0.04%
2020/04/22	22	292.25	21	292.79	294.00	1	59,536	0.00%
2020/04/21	32	296.84	7.1	297.70	295.00	24.9	59,623	0.04%
2020/04/20	33.2	305.50	3	305.17	304.00	30.2	59,103	0.05%
2020/04/17	48.1	302.45	182	303.82	306.50	-133.9	58,925	-0.23%	大賣/鉅額交易
2020/04/16	4	287.27	7	286.22	286.50	-3	57,438	-0.01%
2020/04/15	8.1	287.21	10	287.55	287.50	-1.9	57,166	0.00%
2020/04/14	6	284.42	13.2	283.40	285.00	-7.2	56,872	-0.01%
2020/04/13	23.1	279.96	5.2	278.57	278.50	17.9	56,906	0.03%
2020/04/10	3	279.50	4.1	279.80	279.50	-1.1	57,291	0.00%
2020/04/09	2.1	283.54	27	286.98	283.00	-24.9	57,534	-0.04%
2020/04/08	12.4	284.56	8.2	284.76	285.00	4.2	57,603	0.01%
2020/04/07	4.1	281.90	12	283.04	283.00	-7.9	57,355	-0.01%
2020/04/06	7.2	272.63	11	272.14	275.50	-3.9	56,901	-0.01%
2020/04/01	7	274.35	10	274.95	271.50	-3	56,240	-0.01%
2020/03/31	6.2	272.87	36	270.86	274.00	-29.8	55,690	-0.05%
2020/03/30	36	264.87	17	265.26	267.50	19	55,081	0.03%
2020/03/27	29.2	278.76	10	280.85	273.00	19.2	54,487	0.04%
2020/03/26	8.1	278.95	27	278.74	280.00	-18.9	53,785	-0.04%
2020/03/25	32	278.03	29	278.78	277.00	3	54,341	0.01%
2020/03/24	8.2	269.61	28.1	269.44	267.50	-19.9	53,932	-0.04%
2020/03/23	32.3	257.58	12	258.33	255.00	20.3	53,228	0.04%
2020/03/20	35.3	262.38	66.3	263.91	270.00	-31	52,635	-0.06%
2020/03/19	81.2	245.45	84.7	245.65	248.00	-3.5	50,567	-0.01%
2020/03/18	100.3	265.54	24	266.67	260.00	76.3	48,859	0.16%
2020/03/17	33.2	269.50	28.1	269.31	268.00	5.1	47,783	0.01%
2020/03/16	163.6	282.75	45	285.63	276.50	118.6	46,285	0.26%	大買/鉅額交易
2020/03/13	102.3	280.10	119	277.70	290.00	-16.7	44,900	-0.04%	大買/大賣/
2020/03/12	277.4	291.25	21	292.79	294.00	256.4	42,791	0.60%	大買/鉅額交易
2020/03/11	103	306.15	4	308.25	302.00	99	41,198	0.24%	大買/
2020/03/10	48	301.90	15	304.77	307.00	33	40,739	0.08%
2020/03/09	60.5	307.39	26	307.77	305.50	34.5	39,966	0.09%
2020/03/06	7.3	316.43	1	315.00	315.00	6.3	38,915	0.02%
2020/03/05	13.1	324.80	5	323.80	323.00	8.1	38,459	0.02%
2020/03/04	1	317.50	27	317.93	320.50	-26	38,344	-0.07%
2020/03/03	0	0.00	37	318.76	317.50	-37	37,946	-0.10%
2020/03/02	70.3	309.69	10	311.75	311.00	60.3	37,427	0.16%
2020/02/27	12.3	316.95	21	316.74	316.00	-8.7	37,785	-0.02%
2020/02/26	8.7	317.98	3	319.17	318.50	5.7	37,092	0.02%
2020/02/25	6.1	321.36	3	321.00	322.00	3.1	36,497	0.01%
2020/02/24	7.3	320.33	10	320.30	320.00	-2.8	36,363	-0.01%
2020/02/21	1	323.50	3	325.33	325.00	-2	36,043	-0.01%
2020/02/20	3.1	325.53	1	328.98	325.50	2.1	36,190	0.01%
2020/02/19	3.1	325.21	104	323.78	326.50	-100.9	36,052	-0.28%	大賣/
2020/02/18	17.3	323.73	31.1	324.05	322.00	-13.8	35,887	-0.04%
2020/02/17	3.2	332.03	1	331.50	331.50	2.2	35,121	0.01%
2020/02/14	1.1	335.10	3	336.50	335.00	-1.9	35,159	-0.01%
2020/02/13	1	337.00	1	337.00	335.00	0	35,169	0.00%
2020/02/12	21.1	334.96	1	335.50	335.00	20.1	35,375	0.06%
2020/02/11	1	331.00	16	331.22	331.50	-15	35,176	-0.04%
2020/02/10	3	321.83	4.1	324.86	327.50	-1.1	35,189	0.00%
2020/02/07	3.1	329.16	2.6	328.80	328.00	0.5	35,047	0.00%
2020/02/06	1	329.62	75	329.77	332.50	-74	35,103	-0.21%
2020/02/05	6	326.67	8	326.63	327.50	-2	35,363	-0.01%
2020/02/04	3	322.87	47	323.27	325.00	-44	35,255	-0.12%
2020/02/03	45.1	313.45	6	314.00	315.00	39.1	35,073	0.11%
2020/01/31	8.4	321.29	29	320.95	320.00	-20.6	34,623	-0.06%
2020/01/30	96	318.63	6.1	321.30	316.50	89.9	34,194	0.26%
2020/01/20	2.1	333.78	12	334.00	333.00	-10	32,441	-0.03%
2020/01/17	31.1	333.29	1	335.00	333.00	30.1	32,276	0.09%
2020/01/16	26	334.40	1	334.00	334.50	25	31,895	0.08%
2020/01/15	10	340.01	6	341.58	340.00	4	31,453	0.01%
2020/01/14	2.1	344.81	15	345.47	346.00	-12.9	31,096	-0.04%
2020/01/13	4	341.00	0	0.00	341.50	4	31,170	0.01%
2020/01/10	1.1	337.23	1.3	337.58	339.50	-0.2	31,411	0.00%
2020/01/09	3.1	337.34	4	334.75	337.50	-1	31,631	0.00%
2020/01/08	11	328.95	16	329.38	329.50	-5	31,778	-0.02%
2020/01/07	11.1	329.33	2	327.25	329.50	9.1	31,785	0.03%
2020/01/06	11	333.28	6	332.50	332.00	5	31,715	0.02%
2020/01/03	0	0.00	8	340.81	339.50	-8	31,540	-0.03%
2020/01/02	1	335.50	0	0.00	339.00	1	31,430	0.00%
2019/12/31	7	331.64	0.1	333.00	331.00	6.9	31,193	0.02%
2019/12/30	2	337.50	1	338.00	334.50	1	31,399	0.00%
2019/12/27	0	0.00	12.2	338.01	338.00	-12.2	31,572	-0.04%
2019/12/26	1.1	332.59	0.2	333.50	333.00	0.9	31,782	0.00%
2019/12/25	5	332.00	2	332.50	333.00	3	32,786	0.01%
2019/12/24	10.1	333.59	0	0.00	332.00	10.1	33,269	0.03%
2019/12/23	2.3	331.20	6	331.08	334.00	-3.7	33,544	-0.01%
2019/12/20	18	330.25	9	332.00	329.00	9	33,452	0.03%
2019/12/19	18	337.25	23.3	340.67	335.00	-5.3	32,420	-0.02%
2019/12/18	14	342.71	22.1	342.15	344.50	-8.1	31,724	-0.03%
2019/12/17	18.1	340.20	9.1	343.14	345.00	9	31,795	0.03%
2019/12/16	13	336.31	3	336.67	336.00	10	31,536	0.03%
2019/12/13	15.1	340.66	5	340.70	339.00	10.1	31,772	0.03%
2019/12/12	24.8	331.28	14.1	329.20	331.50	10.7	31,264	0.03%
2019/12/11	1.6	315.88	7	316.65	319.00	-5.4	30,929	-0.02%
2019/12/10	11.2	313.21	0	0.00	313.50	11.2	30,843	0.04%
2019/12/09	3.1	315.68	11	315.68	316.00	-7.9	31,103	-0.03%
2019/12/06	12.3	314.91	4.5	314.23	313.00	7.8	31,204	0.03%
2019/12/05	13	311.62	2	311.75	312.00	11	31,196	0.04%
2019/12/04	3	304.50	1	306.00	306.00	2	31,045	0.01%
2019/12/03	4.2	305.50	0	0.00	307.00	4.2	31,433	0.01%
2019/12/02	1	307.50	32	307.52	307.50	-31	31,397	-0.10%
2019/11/29	18	305.72	1	305.00	305.00	17	31,426	0.05%
2019/11/28	0	0.00	1	311.00	309.50	-1	31,154	0.00%
2019/11/27	3.2	309.25	2.1	310.52	311.00	1.1	31,422	0.00%
2019/11/26	1	307.00	1	309.50	307.00	0	31,441	0.00%
2019/11/25	2	307.75	10	310.00	307.00	-8	30,007	-0.03%
2019/11/22	21	309.24	1	310.00	309.00	20	30,519	0.07%
2019/11/21	7	308.43	1	310.00	311.00	6	30,634	0.02%
2019/11/20	8	312.69	50	312.00	313.50	-42	30,402	-0.14%
2019/11/19	0	315.00	13	313.46	315.00	-13	30,394	-0.04%
2019/11/18	0	0.00	4	310.13	311.00	-4	30,206	-0.01%
2019/11/15	3	305.33	0.3	307.00	307.00	2.7	30,227	0.01%
2019/11/14	1	302.00	2	303.50	303.50	-1	30,148	0.00%
2019/11/13	4	302.63	3	304.00	304.00	1	30,309	0.00%
2019/11/12	11	302.82	4	304.50	305.00	7	30,466	0.02%
2019/11/11	25	301.94	28.2	301.72	301.00	-3.2	30,761	-0.01%
2019/11/08	22.2	306.36	3	305.50	305.50	19.2	30,561	0.06%
2019/11/07	12	307.88	2	309.00	309.00	10	30,497	0.03%
2019/11/06	8	309.25	3	310.17	311.00	5	30,521	0.02%
2019/11/05	61.4	308.69	5.1	309.71	310.50	56.3	30,643	0.18%
2019/11/04	7.1	304.54	17.6	305.92	307.00	-10.5	31,085	-0.03%
2019/11/01	2	296.75	5	297.00	299.00	-3	31,197	-0.01%
2019/10/31	15	299.33	13	299.00	298.50	2	31,595	0.01%
2019/10/30	33.1	298.84	30	298.50	299.50	3.1	31,413	0.01%
2019/10/29	11	297.00	9	297.83	298.50	2	31,401	0.01%
2019/10/28	5	295.00	8.1	295.49	294.50	-3.1	31,168	-0.01%
2019/10/25	10	293.00	2	293.25	293.50	8	31,126	0.03%
2019/10/24	1	291.50	0	0.00	293.00	1	31,088	0.00%
2019/10/23	2.2	291.27	1	291.00	293.00	1.2	31,111	0.00%
2019/10/22	3	292.67	2	293.00	294.00	1	31,029	0.00%
2019/10/21	10.1	290.11	3	289.50	290.00	7.1	31,083	0.02%
2019/10/18	4.2	293.05	0	0.00	293.00	4.2	31,031	0.01%
2019/10/17	7	293.14	2	293.50	293.50	5	31,275	0.02%
2019/10/16	5	294.00	41	296.72	296.50	-36	30,951	-0.12%
2019/10/15	41.2	293.59	12	294.46	293.50	29.1	30,706	0.09%
2019/10/14	1.4	289.63	31.4	291.24	290.00	-30.1	30,429	-0.10%
2019/10/09	34.1	283.15	1	284.50	282.00	33.1	30,147	0.11%
2019/10/08	0.1	286.00	3.4	284.97	286.50	-3.3	29,959	-0.01%
2019/10/07	3.1	278.82	7	278.93	278.00	-3.9	29,891	-0.01%
2019/10/04	13	276.23	6.9	276.85	276.50	6.1	29,996	0.02%
2019/10/03	4	275.88	0	0.00	276.50	4	29,684	0.01%
2019/10/02	7	279.71	2.2	280.64	279.50	4.8	29,616	0.02%
2019/10/01	1	277.50	6	278.42	280.00	-5	29,510	-0.02%
2019/09/27	2.2	271.50	8	271.75	272.00	-5.8	28,606	-0.02%
2019/09/26	3	268.00	4	267.88	268.00	-1	28,410	0.00%
2019/09/25	1	263.00	2	263.25	266.00	-1	28,314	0.00%
2019/09/24	10	262.51	1.1	264.55	265.00	8.9	29,068	0.03%
2019/09/23	21	263.50	6	264.00	264.00	15	29,096	0.05%
2019/09/20	1	264.50	0.1	264.50	264.00	0.9	29,578	0.00%
2019/09/19	3.1	265.81	0	0.00	265.00	3.1	29,307	0.01%
2019/09/18	0.1	267.00	10.1	268.09	267.00	-10	29,362	-0.03%
2019/09/17	10.1	265.00	2	265.50	265.00	8.1	29,290	0.03%
2019/09/16	11.1	262.02	3	264.84	265.50	8	29,849	0.03%
2019/09/12	30.2	262.33	1	262.50	262.50	29.2	29,936	0.10%
2019/09/11	32.1	261.78	0.1	263.00	263.00	32	30,339	0.11%
2019/09/10	4	261.25	0	0.00	261.50	4	30,212	0.01%
2019/09/09	2	264.50	8	265.13	265.00	-6	30,573	-0.02%
2019/09/06	1.6	262.82	5	263.80	263.50	-3.5	30,818	-0.01%
2019/09/05	0	0.00	8	262.63	263.00	-8	30,945	-0.03%
2019/09/04	0.1	257.50	1.4	257.14	257.50	-1.4	30,627	0.00%
2019/09/03	3.1	254.67	0	0.00	254.00	3.1	30,784	0.01%
2019/09/02	1.3	257.60	2	257.25	257.50	-0.8	30,944	0.00%
2019/08/30	0.2	258.00	17	256.91	259.00	-16.8	31,277	-0.05%
2019/08/29	0.2	254.00	1	252.00	254.00	-0.8	31,177	0.00%
2019/08/28	1.1	252.55	2	251.75	252.00	-0.9	31,257	0.00%
2019/08/27	4.1	249.28	0	0.00	250.00	4.1	31,523	0.01%
2019/08/26	2.1	249.05	0	0.00	248.50	2.1	31,453	0.01%
2019/08/23	0.4	254.50	0	0.00	254.00	0.4	31,400	0.00%
2019/08/22	0	255.00	2	257.00	254.00	-2	31,606	-0.01%
2019/08/21	2.1	254.52	4	254.63	254.50	-1.9	32,828	-0.01%
2019/08/20	0	0.00	2	254.00	254.50	-2	33,082	-0.01%
2019/08/19	1	252.00	33	252.85	252.00	-32	33,349	-0.10%
2019/08/16	26.1	251.88	6	250.33	250.00	20.1	33,926	0.06%
2019/08/15	5	247.60	0	0.00	248.00	5	34,080	0.01%
2019/08/14	32	251.77	2.1	249.54	249.50	29.9	34,953	0.09%
2019/08/13	4	247.50	0.3	248.50	246.50	3.7	35,018	0.01%
2019/08/12	1	251.00	28	252.07	251.00	-27	35,277	-0.08%
2019/08/08	1	253.50	8	251.69	253.50	-7	35,408	-0.02%
2019/08/07	8	248.25	32	248.02	248.00	-24	35,527	-0.07%
2019/08/06	74	245.56	9	247.33	248.50	65	35,787	0.18%
2019/08/05	26	247.42	27	246.00	246.50	-1	35,281	0.00%
2019/08/02	10	251.30	1	253.00	251.50	9	34,733	0.03%
2019/08/01	3	256.33	2	256.00	256.50	1	34,392	0.00%
2019/07/30	0	0.00	2	260.50	260.00	-2	34,219	-0.01%
2019/07/29	1	260.00	1	262.00	261.00	0	34,388	0.00%
2019/07/26	1	261.50	0	0.00	261.00	1	34,594	0.00%
2019/07/25	1	263.00	1	265.00	265.00	0	34,705	0.00%
2019/07/24	0	0.00	9	263.67	265.00	-9	34,761	-0.03%
2019/07/23	4	264.75	5	263.70	264.00	-1	34,884	0.00%
2019/07/22	11	262.95	54	262.98	264.00	-43	35,188	-0.12%
2019/07/19	53	260.92	24	260.04	259.00	29	35,203	0.08%
2019/07/18	1	252.00	1.2	254.00	254.00	-0.2	34,649	0.00%
2019/07/17	3	252.50	1	254.00	252.00	2	34,724	0.01%
2019/07/16	0.1	256.00	3.4	255.71	256.00	-3.3	34,713	-0.01%
2019/07/15	3	250.67	5	251.90	254.50	-2	35,101	-0.01%
2019/07/12	0	0.00	15	250.30	250.50	-15	35,239	-0.04%
2019/07/11	5	248.80	4	249.75	250.00	1	35,478	0.00%
2019/07/10	1	245.00	6	245.83	247.00	-5	35,287	-0.01%
2019/07/08	3	241.00	2	242.50	242.50	1	35,128	0.00%
2019/07/05	0	0.00	0.4	243.50	243.00	-0.4	35,080	0.00%
2019/07/04	1	244.50	0	0.00	244.00	1	35,130	0.00%
2019/07/03	3	242.83	0	0.00	242.50	3	35,211	0.01%
2019/07/02	3.3	248.05	35	249.00	249.00	-31.7	35,473	-0.09%
2019/07/01	3	247.83	13	248.42	248.50	-10	35,486	-0.03%
2019/06/28	1	238.50	0	0.00	239.00	1	34,784	0.00%
2019/06/27	1	240.50	1	238.00	240.50	0	34,940	0.00%
2019/06/26	8	234.81	1	235.00	234.50	7	34,710	0.02%
2019/06/25	6	239.25	2	239.50	238.50	4	34,483	0.01%
2019/06/24	73	241.62	0	0.00	241.00	73	34,384	0.21%
2019/06/21	13	247.46	11	247.32	248.50	2	33,994	0.01%
2019/06/20	2	243.50	7	244.79	245.00	-5	33,296	-0.02%
2019/06/19	4	242.75	8	241.88	244.00	-4	33,047	-0.01%
2019/06/18	3	234.00	3	234.00	235.50	0	32,647	0.00%
2019/06/17	51	231.76	2.1	234.03	233.00	48.9	32,554	0.15%
2019/06/14	4.1	237.36	32	236.11	236.00	-27.9	31,946	-0.09%
2019/06/13	2	241.25	0	0.00	240.00	2	31,861	0.01%
2019/06/12	1	244.50	3	246.00	246.00	-2	31,873	-0.01%
2019/06/11	2	244.25	2	244.50	244.50	0	31,664	0.00%
2019/06/10	0.1	240.00	5	238.22	240.00	-4.9	31,473	-0.02%
2019/06/06	11	230.91	3	230.33	232.00	8	31,277	0.03%
2019/06/05	4.1	235.88	1	234.50	235.00	3.1	31,087	0.01%
2019/06/04	0	0.00	2	234.50	233.00	-2	30,971	-0.01%
2019/06/03	5	233.60	13	234.62	238.00	-8	30,849	-0.03%
2019/05/31	1.1	236.05	5	235.60	235.50	-3.9	30,672	-0.01%
2019/05/30	6	230.17	4	231.50	231.00	2	30,282	0.01%
2019/05/29	7	228.71	3	229.00	229.50	4	30,468	0.01%
2019/05/28	4	231.00	0.6	231.50	230.50	3.4	30,613	0.01%
2019/05/27	2.3	233.52	1	231.00	231.00	1.3	29,435	0.00%
2019/05/24	1.2	232.67	1.2	233.91	233.00	0	29,245	0.00%
2019/05/23	38.4	230.54	33	231.91	230.00	5.4	29,012	0.02%
2019/05/22	12	238.50	37	239.91	238.00	-25	28,597	-0.09%
2019/05/21	45.1	234.49	8	233.44	234.00	37.1	28,528	0.13%
2019/05/20	2.1	238.77	1	242.50	238.00	1.1	27,471	0.00%
2019/05/17	6.5	243.23	0	0.00	241.50	6.5	27,101	0.02%
2019/05/16	2	248.26	0	0.00	247.00	2	26,831	0.01%
2019/05/15	2	250.75	0.1	251.50	249.00	1.9	26,730	0.01%
2019/05/14	7	249.93	1	248.50	248.50	6	26,593	0.02%
2019/05/13	9	252.22	2.2	251.77	250.50	6.8	26,332	0.03%
2019/05/10	16	257.28	1	257.50	256.00	15	27,166	0.06%
2019/05/09	3	257.50	5	259.50	256.50	-2	27,602	-0.01%
2019/05/08	3	260.83	0	0.00	260.00	3	27,727	0.01%
2019/05/07	0.2	262.50	4	260.50	262.50	-3.8	27,735	-0.01%
2019/05/06	7	258.43	0	0.00	259.00	7	28,085	0.02%
2019/05/03	0.3	264.00	6	263.17	265.00	-5.7	27,979	-0.02%
2019/05/02	5.1	259.29	0	0.00	259.00	5.1	27,760	0.02%
2019/04/30	0	0.00	2	259.50	259.00	-2	27,790	-0.01%
2019/04/29	2	259.00	0	0.00	259.50	2	27,717	0.01%
2019/04/26	4	258.75	4	259.50	260.00	0	28,026	0.00%
2019/04/24	2	268.00	2	268.00	269.00	0	27,530	0.00%
2019/04/23	0	0.00	3	267.83	268.00	-3	27,738	-0.01%
2019/04/22	3	266.00	1	266.00	266.00	2	27,610	0.01%
2019/04/19	3	266.00	5	268.00	264.50	-2	27,662	-0.01%
2019/04/18	3	263.67	12.6	264.63	264.50	-9.6	27,265	-0.04%
2019/04/17	4	261.50	2	260.75	261.50	2	27,403	0.01%
2019/04/15	1	255.50	14.1	255.25	255.50	-13.1	27,414	-0.05%
2019/04/12	0	0.00	2	251.50	252.00	-2	28,226	-0.01%
2019/04/11	2.4	252.00	0	0.00	252.00	2.4	28,568	0.01%
2019/04/10	0	0.00	1	253.50	254.00	-1	28,702	0.00%
2019/04/09	10	253.00	4	252.63	254.00	6	28,762	0.02%
2019/04/08	1	251.50	7	251.64	253.00	-6	28,748	-0.02%
2019/04/03	0	0.00	4	248.75	246.50	-4	28,270	-0.01%
2019/04/02	1	248.50	1	247.00	246.00	0	28,177	0.00%
2019/04/01	0	0.00	3	246.50	245.50	-3	28,159	-0.01%
2019/03/29	1	241.50	1	244.00	245.50	0	27,657	0.00%
2019/03/28	1	242.00	2	240.50	242.00	-1	27,912	0.00%
2019/03/27	2	241.50	0	0.00	241.50	2	28,265	0.01%
2019/03/26	4	243.63	2	243.00	244.00	2	28,279	0.01%
2019/03/25	4	242.25	0	0.00	241.50	4	28,450	0.01%
2019/03/22	1	247.00	5	248.10	248.50	-4	28,447	-0.01%
2019/03/21	1	245.00	1	243.50	245.50	0	28,709	0.00%
2019/03/20	0	0.00	2	241.00	242.00	-2	28,808	-0.01%
2019/03/19	5	238.50	1	239.00	240.50	4	28,867	0.01%
2019/03/18	0	0.00	6	240.00	241.00	-6	29,082	-0.02%
2019/03/15	2.1	237.04	2	238.50	239.00	0.1	28,958	0.00%
2019/03/14	0	0.00	5	234.80	234.50	-5	28,816	-0.02%
2019/03/13	2	234.00	0	0.00	237.00	2	29,199	0.01%
2019/03/12	1	235.00	52	234.01	235.50	-51	29,571	-0.17%
2019/03/11	30	229.67	2	227.50	230.50	28	29,841	0.09%
2019/03/08	4	230.38	1.5	230.64	230.00	2.5	30,210	0.01%
2019/03/07	2.1	234.00	5	234.00	234.00	-2.9	30,772	-0.01%
2019/03/06	28	234.88	8.9	234.79	234.00	19.1	31,226	0.06%
2019/03/05	1	233.00	0	0.00	233.00	1	31,294	0.00%
2019/03/04	1	235.00	1	235.00	235.50	0	31,360	0.00%
2019/02/27	4	237.63	2	238.00	239.00	2	31,209	0.01%
2019/02/26	4	237.13	6.1	237.44	239.50	-2.1	30,872	-0.01%
2019/02/25	1	237.50	1.8	238.00	238.00	-0.8	30,829	0.00%
2019/02/22	2	235.25	0	0.00	236.50	2	31,016	0.01%
2019/02/21	0	0.00	10.2	235.71	236.50	-10.2	31,342	-0.03%
2019/02/20	0.3	234.00	6	232.75	234.50	-5.7	31,595	-0.02%
2019/02/19	3	229.33	1	230.00	229.00	2	31,867	0.01%
2019/02/18	1	229.50	12	229.08	230.00	-11	31,959	-0.03%
2019/02/15	0	0.00	1	229.00	227.00	-1	32,010	0.00%
2019/02/14	7	228.79	1	228.50	227.00	6	32,239	0.02%
2019/02/13	0	0.00	0.1	229.00	229.00	-0.1	32,233	0.00%
2019/02/12	0.1	229.00	5	230.00	230.00	-4.9	32,143	-0.02%
2019/02/11	3	227.83	3	228.00	228.00	0	32,066	0.00%
2019/01/30	1	221.00	0	0.00	221.00	1	31,335	0.00%
2019/01/29	41	222.50	4.2	222.52	222.50	36.8	31,098	0.12%
2019/01/28	3.3	228.62	51	228.55	229.00	-47.8	30,837	-0.15%
2019/01/25	0.1	225.00	22	226.41	226.00	-21.9	30,916	-0.07%
2019/01/24	0	0.00	5	222.30	222.50	-5	30,838	-0.02%
2019/01/22	2	219.75	1	222.50	223.00	1	31,557	0.00%
2019/01/21	0.8	221.00	2	222.00	221.00	-1.2	31,383	0.00%
2019/01/18	2	218.75	1	219.00	218.50	1	31,533	0.00%
2019/01/17	2	220.50	36	220.40	220.50	-34	31,964	-0.11%
2019/01/16	41	218.51	3	220.00	217.50	38	32,350	0.12%
2019/01/15	1	216.00	14	219.11	221.00	-13	32,413	-0.04%
2019/01/11	1	220.00	4	220.25	220.50	-3	32,432	-0.01%
2019/01/10	1	215.00	0	0.00	216.00	1	32,392	0.00%
2019/01/09	0	0.00	14	215.57	215.50	-14	32,755	-0.04%
2019/01/08	1	210.50	1	210.50	211.00	0	32,614	0.00%
2019/01/07	2	212.25	5	213.00	213.00	-3	32,940	-0.01%
2019/01/04	18.1	208.17	4	210.13	208.00	14.1	33,136	0.04%
2019/01/03	11.2	215.30	0	0.00	215.50	11.2	33,613	0.03%
2019/01/02	2	219.75	0	0.00	219.50	2	33,526	0.01%
2018/12/28	1	224.50	4	224.88	225.50	-3	33,826	-0.01%
2018/12/27	0	0.00	15	222.63	223.00	-15	34,005	-0.04%
2018/12/26	5	217.60	0.2	218.00	216.50	4.8	34,253	0.01%
2018/12/25	4	215.50	1	217.50	217.50	3	34,399	0.01%
2018/12/24	1	220.00	1	221.50	220.00	0	34,716	0.00%
2018/12/22	1	221.50	1	221.50	221.50	0	34,704	0.00%
2018/12/21	5	219.50	1	223.00	223.50	4	35,278	0.01%
2018/12/19	1	225.00	1	225.50	225.50	0	35,022	0.00%
2018/12/18	2	221.00	0	0.00	222.50	2	35,038	0.01%
2018/12/17	2	224.25	11.2	220.83	223.50	-9.2	35,117	-0.03%
2018/12/14	5	221.30	3	221.00	222.50	2	35,295	0.01%
2018/12/13	4	226.50	3	225.83	226.00	1	35,638	0.00%
2018/12/12	1	224.00	3	224.83	226.50	-2	35,669	-0.01%
2018/12/07	2	222.25	0	0.00	221.00	2	36,117	0.01%
2018/12/06	5	220.30	2	220.50	220.00	3	36,331	0.01%
2018/12/05	8	226.00	0	0.00	226.00	8	36,233	0.02%
2018/12/04	0	0.00	2	232.25	234.00	-2	36,215	-0.01%
2018/12/03	0	0.00	60	233.70	235.00	-60	36,196	-0.17%
2018/11/30	2.1	228.19	0	0.00	225.50	2.1	36,035	0.01%
2018/11/29	1	230.00	9	230.67	229.00	-8	35,850	-0.02%
2018/11/28	1	226.50	3	225.33	226.50	-2	35,682	-0.01%
2018/11/26	1	223.00	6	223.00	223.00	-5	36,427	-0.01%
2018/11/23	1.3	219.00	0	0.00	218.50	1.3	36,731	0.00%
2018/11/22	0	0.00	2	220.50	219.00	-2	37,430	-0.01%
2018/11/21	27	217.17	16	217.88	219.00	11	37,676	0.03%
2018/11/20	12	218.71	24	218.92	218.00	-12	37,341	-0.03%
2018/11/19	4	221.75	0	0.00	222.00	4	36,906	0.01%
2018/11/16	17	226.29	5	227.50	226.00	12	36,377	0.03%
2018/11/15	2	228.50	0	0.00	231.00	2	35,810	0.01%
2018/11/13	2.7	226.85	1	226.00	227.50	1.7	35,623	0.00%
2018/11/12	0	0.00	1	233.50	231.50	-1	35,349	0.00%
2018/11/08	2	236.50	0	0.00	236.50	2	35,214	0.01%
2018/11/07	1	235.00	1	235.00	234.00	0	35,094	0.00%
2018/11/06	0.1	234.50	8	233.31	234.50	-8	34,818	-0.02%
2018/11/05	2	233.00	5	234.30	235.00	-3	34,578	-0.01%
2018/11/02	7	235.79	1	235.00	236.50	6	34,406	0.02%
2018/11/01	3	234.17	4	235.88	235.50	-1	34,300	0.00%
2018/10/31	5	229.60	22	229.66	234.00	-17	34,006	-0.05%
2018/10/30	1	224.00	0	0.00	223.00	1	33,423	0.00%
2018/10/29	6.5	222.38	2	221.25	222.50	4.5	33,362	0.01%
2018/10/26	5.4	220.47	2	220.75	221.00	3.4	33,434	0.01%
2018/10/25	29	220.60	13	220.15	219.50	16	33,290	0.05%
2018/10/24	14	229.29	27	229.96	229.50	-13	32,503	-0.04%
2018/10/23	3	232.00	0	0.00	230.00	3	32,145	0.01%
2018/10/19	53.1	232.47	2	231.00	236.00	51.1	32,078	0.16%
2018/10/18	1	236.03	0	0.00	236.50	1	31,964	0.00%
2018/10/17	30.1	241.49	5	241.10	238.50	25.1	31,994	0.08%
2018/10/16	5	234.60	2	235.00	237.00	3	32,157	0.01%
2018/10/15	4.1	231.14	34	231.31	230.50	-29.9	33,254	-0.09%
2018/10/12	12.1	231.15	0.1	238.00	237.00	12	33,283	0.04%
2018/10/11	14	230.93	0	0.00	227.50	14	33,261	0.04%
2018/10/09	2.1	243.29	6	243.00	244.00	-4	32,062	-0.01%
2018/10/08	12	243.63	2	245.00	243.50	10	31,849	0.03%
2018/10/05	54	249.71	15	250.00	250.00	39	31,508	0.12%
2018/10/04	5	254.60	26	254.98	254.00	-21	31,236	-0.07%
2018/10/03	2	258.75	10	258.50	260.00	-8	30,961	-0.03%
2018/10/02	6	258.08	2	257.50	257.50	4	30,877	0.01%
2018/10/01	1	263.50	0	0.00	263.00	1	30,924	0.00%
2018/09/28	103	261.09	61	264.59	262.50	42	31,075	0.14%	大買/
2018/09/27	10.2	265.00	1	265.00	265.00	9.2	30,719	0.03%
2018/09/26	1.1	262.55	22	262.02	263.50	-20.9	30,334	-0.07%
2018/09/25	0	0.00	3	263.17	263.50	-3	30,398	-0.01%
2018/09/21	2	260.25	4	260.75	261.50	-2	30,551	-0.01%
2018/09/20	1	258.00	0	260.00	260.00	1	30,582	0.00%
2018/09/19	0	0.00	21	259.40	258.00	-21	30,735	-0.07%
2018/09/18	2	255.50	0	0.00	254.50	2	30,430	0.01%
2018/09/17	5	258.60	0	259.50	258.00	5	30,582	0.02%
2018/09/14	2	258.00	14	259.71	261.00	-12	30,987	-0.04%
2018/09/13	6.1	255.52	5	254.60	255.00	1.1	31,093	0.00%
2018/09/12	2	258.75	3	259.33	260.50	-1	31,010	0.00%
2018/09/11	2	259.25	2	259.75	260.00	0	31,058	0.00%
2018/09/10	8	265.69	12	265.79	264.50	-4	31,505	-0.01%
2018/09/07	4	263.00	13	263.62	264.00	-9	31,635	-0.03%
2018/09/06	3	263.50	3	263.83	261.00	0	31,607	0.00%
2018/09/05	2	261.75	15	261.60	264.00	-13	31,614	-0.04%
2018/09/04	3	257.83	1.1	257.05	257.50	1.9	31,370	0.01%
2018/09/03	6	257.25	1	259.00	257.00	5	31,166	0.02%
2018/08/31	9	256.78	2	255.50	256.00	7	31,124	0.02%
2018/08/30	8	264.50	10	264.25	263.50	-2	30,395	-0.01%
2018/08/29	8	257.13	15.8	256.67	259.00	-7.8	30,087	-0.03%
2018/08/28	0	0.00	12	248.96	249.50	-12	29,601	-0.04%
2018/08/27	1	245.50	4	245.63	245.00	-3	29,510	-0.01%
2018/08/23	2	244.50	6	244.25	244.50	-4	31,180	-0.01%
2018/08/22	1	240.50	0	0.00	242.00	1	31,761	0.00%
2018/08/21	0	0.00	1	239.00	241.00	-1	31,896	0.00%
2018/08/20	1	239.00	1	238.00	239.50	0	31,991	0.00%
2018/08/17	1	239.00	0	0.00	239.50	1	31,983	0.00%
2018/08/16	1	238.00	1	240.50	239.00	0	31,902	0.00%
2018/08/15	3	241.00	1.3	239.96	241.50	1.7	32,029	0.01%
2018/08/14	0	0.00	2	244.50	243.50	-2	32,095	-0.01%
2018/08/13	6	239.75	0	0.00	240.50	6	32,080	0.02%
2018/08/10	3	245.50	1	247.00	245.00	2	32,252	0.01%
2018/08/09	1	248.00	4.2	247.44	247.00	-3.2	32,450	-0.01%
2018/08/08	3	247.50	3	247.00	247.50	0	32,444	0.00%
2018/08/07	6	242.75	1	244.00	241.50	5	32,435	0.02%
2018/08/06	0	0.00	1	247.00	245.50	-1	32,428	0.00%
2018/08/03	6	246.00	3.4	247.34	247.00	2.7	32,568	0.01%
2018/08/02	1.1	244.05	14	244.75	244.50	-12.9	32,607	-0.04%
2018/08/01	3	247.83	3	247.83	248.00	0	32,821	0.00%
2018/07/31	1	243.50	11	245.64	246.00	-10	32,997	-0.03%
2018/07/30	2	244.75	3	245.00	245.50	-1	32,923	0.00%
2018/07/27	1	244.50	7.4	244.04	244.50	-6.4	33,017	-0.02%
2018/07/26	0	0.00	1	242.00	241.00	-1	33,123	0.00%
2018/07/24	2	240.25	0	0.00	241.00	2	33,366	0.01%
2018/07/23	2	240.25	7	242.07	241.00	-5	33,482	-0.01%
2018/07/20	2	236.25	32	234.97	237.50	-30	33,414	-0.09%
2018/07/19	4	226.25	3.2	225.77	224.50	0.8	32,463	0.00%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/13	0	0.00	3	224.00	224.50	-3	34,853	-0.01%
2018/07/12	0.1	221.00	0	0.00	220.50	0.1	35,054	0.00%
2018/07/11	1	218.00	1	219.00	220.00	0	35,369	0.00%
2018/07/10	0	0.00	1	223.50	222.00	-1	35,343	0.00%
2018/07/09	1.1	222.41	9	221.50	221.50	-7.9	35,335	-0.02%
2018/07/06	0	0.00	2	216.75	217.00	-2	34,988	-0.01%
2018/07/05	5	213.70	31	214.50	214.50	-26	34,825	-0.07%
2018/07/04	16	216.25	21.1	216.19	216.00	-5.1	34,940	-0.01%
2018/07/03	16	215.25	15	214.50	214.50	1	35,262	0.00%
2018/07/02	0.1	215.00	1	217.50	214.00	-0.9	35,380	0.00%
2018/06/29	2	213.00	5	214.90	216.50	-3	35,116	-0.01%
2018/06/28	2	211.25	0	0.00	212.00	2	34,561	0.01%
2018/06/27	3	213.00	0	0.00	213.00	3	34,197	0.01%
2018/06/26	4.2	213.74	6	214.08	214.50	-1.8	34,118	-0.01%
2018/06/25	13	219.12	3	218.67	218.00	10	33,893	0.03%
2018/06/22	32.7	226.39	1	227.00	227.50	31.7	33,591	0.09%
2018/06/21	1	226.00	1	227.00	226.50	0	33,470	0.00%
2018/06/20	30	225.00	4	224.88	226.00	26	33,799	0.08%
2018/06/19	5.1	225.02	0	0.00	225.00	5.1	33,570	0.02%
2018/06/15	19	229.97	18	224.92	231.00	1	33,033	0.00%
2018/06/14	6	227.83	6.2	227.52	226.50	-0.2	32,572	0.00%
2018/06/13	0	0.00	9	231.28	232.00	-9	32,313	-0.03%
2018/06/12	2	224.75	2	229.00	229.00	0	32,759	0.00%
2018/06/11	1	225.00	0	0.00	226.00	1	32,578	0.00%
2018/06/08	4	227.00	0	0.00	227.00	4	32,607	0.01%
2018/06/07	3	230.17	5	230.10	230.00	-2	32,765	-0.01%
2018/06/06	0	0.00	3	229.00	230.00	-3	32,750	-0.01%
2018/06/05	3	229.67	4	228.50	229.00	-1	32,574	0.00%
2018/06/04	1	229.00	5	228.30	229.00	-4	32,455	-0.01%
2018/06/01	4	225.00	1	226.00	224.00	3	32,440	0.01%
2018/05/31	10.1	222.23	0	0.00	224.00	10.1	32,409	0.03%
2018/05/30	24.1	221.07	12	223.50	221.00	12.1	31,255	0.04%
2018/05/29	6	224.17	0	0.00	225.00	6	31,011	0.02%
2018/05/28	6	227.25	0.1	228.00	227.00	6	31,243	0.02%
2018/05/25	5	228.50	3	228.67	228.50	2	31,628	0.01%
2018/05/23	0	0.00	1	229.50	228.50	-1	32,176	0.00%
2018/05/22	2	229.75	0	0.00	229.00	2	32,384	0.01%
2018/05/21	0	0.00	6	228.58	229.00	-6	33,201	-0.02%
2018/05/18	16	225.13	21	223.55	223.50	-5	33,520	-0.01%
2018/05/17	5	228.40	2	228.50	226.50	3	34,144	0.01%
2018/05/16	1	228.50	3	229.00	230.50	-2	34,198	-0.01%
2018/05/15	1	230.50	0	0.00	230.50	1	35,284	0.00%
2018/05/14	0	0.00	3	233.67	233.00	-3	36,592	-0.01%
2018/05/11	4	233.50	5	232.70	233.00	-1	36,958	0.00%
2018/05/10	2	230.50	1	231.00	229.50	1	36,874	0.00%
2018/05/09	0	0.00	3	230.83	229.50	-3	36,923	-0.01%
2018/05/08	0	0.00	7	227.00	228.00	-7	37,064	-0.02%
2018/05/07	4	223.50	9	223.39	223.50	-5	37,006	-0.01%
2018/05/04	2	221.50	4	221.88	223.00	-2	37,110	-0.01%
2018/05/03	2.4	220.46	4	220.50	220.50	-1.6	37,294	0.00%
2018/05/02	15	223.27	2	225.00	223.00	13	37,478	0.03%
2018/04/30	9	226.78	8	226.50	227.00	1	37,532	0.00%
2018/04/27	4	222.63	1	224.00	223.50	3	37,613	0.01%
2018/04/26	3	222.83	2	224.25	222.00	1	37,760	0.00%
2018/04/25	14	225.18	3.5	225.65	225.00	10.5	37,796	0.03%
2018/04/24	15	226.83	19	226.76	227.00	-4	37,849	-0.01%
2018/04/23	10.2	226.48	3	226.17	226.50	7.2	37,800	0.02%
2018/04/20	58	229.64	5	229.80	229.00	53	36,980	0.14%
2018/04/19	0	0.00	10	242.95	244.50	-10	35,299	-0.03%
2018/04/18	7	238.64	5	239.30	238.00	2	35,126	0.01%
2018/04/17	20	239.35	2	238.50	238.00	18	34,926	0.05%
2018/04/16	7	242.50	1	242.50	243.50	6	34,607	0.02%
2018/04/13	4	245.25	3	245.17	244.50	1	34,619	0.00%
2018/04/12	6	244.92	0	0.00	245.00	6	34,627	0.02%
2018/04/11	8	247.06	8	248.06	248.00	0	34,661	0.00%
2018/04/10	2	246.50	5	247.60	245.50	-3	34,785	-0.01%
2018/04/09	2	246.00	6	245.00	245.00	-4	34,854	-0.01%
2018/04/03	2	242.75	2	243.75	244.00	0	34,577	0.00%
2018/03/31	2	247.75	0	0.00	247.50	2	34,507	0.01%
2018/03/30	1	248.00	4	248.38	246.00	-3	34,655	-0.01%
2018/03/29	6	244.17	8	244.25	244.00	-2	34,601	-0.01%
2018/03/28	21	246.43	6	245.00	245.00	15	34,075	0.04%
2018/03/27	4	248.88	4	249.25	251.00	0	33,899	0.00%
2018/03/26	19.1	242.49	0	0.00	243.50	19.1	33,692	0.06%
2018/03/23	16	245.31	8	245.94	245.00	8	33,514	0.02%
2018/03/22	3	250.00	0	0.00	251.50	3	33,070	0.01%
2018/03/21	3	251.50	0	0.00	252.50	3	32,862	0.01%
2018/03/20	1	252.00	1	253.00	253.00	0	33,090	0.00%
2018/03/19	4	252.13	2	253.50	255.00	2	33,013	0.01%
2018/03/16	17	252.35	23	251.31	255.00	-6	32,954	-0.02%
2018/03/15	7	255.00	1	256.50	255.00	6	32,269	0.02%
2018/03/14	7	257.00	0	0.00	257.00	7	32,291	0.02%
2018/03/13	2	258.50	7	257.29	259.00	-5	32,532	-0.02%
2018/03/12	0.1	253.50	5	254.00	254.00	-4.9	32,664	-0.02%
2018/03/09	0.2	250.00	2	250.50	250.50	-1.8	32,824	-0.01%
2018/03/08	9	250.78	21	250.26	249.50	-12	32,997	-0.04%
2018/03/07	12	247.00	4	247.75	247.00	8	33,036	0.02%
2018/03/06	10.1	248.80	20	247.33	250.00	-9.9	33,170	-0.03%
2018/03/05	3	241.17	7	241.64	241.50	-4	34,461	-0.01%
2018/03/02	9	239.06	0	0.00	240.00	9	34,446	0.03%
2018/03/01	9	243.00	2	243.00	243.00	7	34,659	0.02%
2018/02/27	3.1	246.03	9	249.11	246.00	-5.9	34,534	-0.02%
2018/02/26	18	246.89	13	246.58	246.50	5	34,040	0.01%
2018/02/23	9.1	243.18	21	244.17	245.00	-11.9	33,597	-0.04%
2018/02/22	12	239.54	2	240.50	239.50	10	33,593	0.03%
2018/02/21	2	243.00	5	243.30	242.50	-3	33,281	-0.01%
2018/02/12	26	236.88	34	236.46	236.50	-8	32,361	-0.02%
2018/02/09	25.6	231.01	4	230.13	232.50	21.6	32,079	0.07%
2018/02/08	5	238.50	10.1	239.70	238.50	-5.1	31,259	-0.02%
2018/02/07	32	243.45	29	240.59	240.00	3	31,221	0.01%
2018/02/06	36	240.15	24	238.40	239.00	12	30,169	0.04%
2018/02/05	12	251.92	3	253.00	253.00	9	28,665	0.03%
2018/02/02	10	257.40	9	258.67	259.50	1	28,141	0.00%
2018/02/01	0.4	259.50	17	259.74	259.50	-16.6	28,051	-0.06%
2018/01/31	1.1	255.00	4	256.50	255.00	-2.9	27,779	-0.01%
2018/01/30	13	254.00	4	253.25	253.00	9	27,379	0.03%
2018/01/29	12.1	257.55	12	259.67	258.50	0.1	27,115	0.00%
2018/01/26	19	255.00	8.2	255.45	255.00	10.9	26,890	0.04%
2018/01/25	6	259.17	3	260.83	258.00	3	26,495	0.01%
2018/01/24	25	259.16	11.5	258.83	258.00	13.5	26,090	0.05%
2018/01/23	1.1	263.64	26	265.06	266.00	-24.9	25,771	-0.10%
2018/01/22	30.1	260.68	24	260.19	261.50	6.1	25,676	0.02%
2018/01/19	6.1	253.34	14.3	254.38	255.50	-8.3	25,252	-0.03%
2018/01/18	0	0.00	36.2	248.10	248.50	-36.2	24,628	-0.15%
2018/01/17	0	0.00	33	240.97	242.00	-33	24,080	-0.14%
2018/01/16	0	0.00	2	239.50	240.50	-2	23,694	-0.01%
2018/01/15	1	239.00	1	240.00	240.00	0	23,596	0.00%
2018/01/12	1	235.50	0	0.00	237.00	1	23,548	0.00%
2018/01/11	6	233.33	0	0.00	235.00	6	23,580	0.03%
2018/01/10	11	237.55	2	236.50	236.50	9	23,554	0.04%
2018/01/09	7	241.43	1	241.50	242.00	6	23,454	0.03%
2018/01/08	3	241.83	13	241.81	242.00	-10	23,468	-0.04%
2018/01/05	0	0.00	12	239.71	240.00	-12	23,517	-0.05%
2018/01/04	2	240.00	0	0.00	239.50	2	23,848	0.01%
2018/01/03	0.1	236.50	5	236.40	237.00	-5	24,422	-0.02%
2018/01/02	15	232.50	30	231.97	232.50	-15	24,194	-0.06%