台積電 (2330)-元富-成功券商分點個股進出

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
795
漲跌
▲13
漲幅
+1.66%
成交量
26,726張
產業
上市半導體類股
9592人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－元富-成功券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	5.1	790.84	10.7	792.31	795.00	-5.6	42,697	-0.01%
2024/04/26	12.7	784.03	22.8	786.54	782.00	-10.1	43,335	-0.02%
2024/04/25	11.6	767.87	1	771.97	766.00	10.5	45,474	0.02%
2024/04/24	8.5	771.14	17.9	779.71	783.00	-9.3	45,451	-0.02%
2024/04/23	0.9	755.59	5.2	754.12	754.00	-4.4	45,504	-0.01%
2024/04/22	14	748.31	22.2	746.22	742.00	-8.2	45,451	-0.02%
2024/04/19	99.6	759.69	28.8	758.60	750.00	70.8	45,029	0.16%
2024/04/18	7.7	796.95	4.8	804.43	804.00	3	43,123	0.01%
2024/04/17	13.5	801.87	4.7	799.04	804.00	8.8	42,797	0.02%
2024/04/16	34.7	793.11	35.2	791.09	788.00	-0.5	42,440	0.00%
2024/04/15	13.5	807.82	5.3	808.83	806.00	8.2	41,990	0.02%
2024/04/12	3.5	819.60	1.3	823.63	818.00	2.3	41,638	0.01%
2024/04/11	3	814.18	15.4	812.30	820.00	-12.4	41,415	-0.03%
2024/04/10	7.9	815.31	8.7	813.46	815.00	-0.8	41,251	0.00%
2024/04/09	54.7	816.41	37	811.97	819.00	17.7	41,412	0.04%
2024/04/08	2.1	788.95	7.4	787.46	783.00	-5.4	40,900	-0.01%
2024/04/03	15.9	781.32	3	784.66	780.00	12.9	40,670	0.03%
2024/04/02	4.2	783.87	52.5	789.35	790.00	-48.3	40,580	-0.12%
2024/04/01	5.3	771.58	1	776.05	770.00	4.3	40,503	0.01%
2024/03/29	1.4	774.36	12.5	774.96	779.00	-11.1	40,421	-0.03%
2024/03/28	4	770.61	0	0.00	769.00	4	40,274	0.01%
2024/03/27	1.8	780.28	1.2	780.92	779.00	0.6	40,132	0.00%
2024/03/26	0.3	780.99	4.4	787.20	782.00	-4.1	40,235	-0.01%
2024/03/25	1.9	784.07	4.1	781.76	780.00	-2.3	40,186	-0.01%
2024/03/22	4.6	781.78	4.3	782.77	785.00	0.3	40,326	0.00%
2024/03/21	7.6	777.00	10.5	780.03	784.00	-2.9	40,250	-0.01%
2024/03/20	7.8	759.24	9.1	757.44	758.00	-1.2	40,390	0.00%
2024/03/19	5.5	761.45	2	761.01	762.00	3.5	40,358	0.01%
2024/03/18	5.5	757.33	2.3	756.02	764.00	3.1	40,239	0.01%
2024/03/15	21.6	766.89	1.4	773.40	753.00	20.2	40,003	0.05%
2024/03/14	3.8	776.71	13.2	780.31	784.00	-9.4	39,238	-0.02%
2024/03/13	3.7	780.50	8	781.30	779.00	-4.3	39,097	-0.01%
2024/03/12	10.4	763.28	4.1	768.45	770.00	6.3	38,832	0.02%
2024/03/11	28.3	766.78	18	766.71	766.00	10.3	38,223	0.03%
2024/03/08	14.1	786.52	22	788.09	784.00	-7.9	37,515	-0.02%
2024/03/07	25.1	760.49	36.5	761.51	760.00	-11.4	36,513	-0.03%
2024/03/06	15.6	722.88	4.8	732.40	735.00	10.9	35,786	0.03%
2024/03/05	8.9	734.52	16.3	731.93	730.00	-7.5	35,845	-0.02%
2024/03/04	8.8	713.67	63.9	717.90	725.00	-55.1	35,187	-0.16%
2024/03/01	7	690.37	5.1	691.96	689.00	1.9	34,147	0.01%
2024/02/29	9.1	690.14	10.7	690.59	690.00	-1.6	34,066	0.00%
2024/02/27	2.9	693.79	3.1	693.75	698.00	-0.2	33,328	0.00%
2024/02/26	7.3	697.28	6.1	698.98	698.00	1.2	33,020	0.00%
2024/02/23	8.6	697.15	17.3	699.29	697.00	-8.7	32,906	-0.03%
2024/02/22	4.4	689.50	19.8	690.62	692.00	-15.3	32,731	-0.05%
2024/02/21	7	680.16	3.4	681.40	681.00	3.6	32,546	0.01%
2024/02/20	4.7	681.83	8.8	683.35	687.00	-4.1	32,404	-0.01%
2024/02/19	12.7	678.70	1.9	678.56	678.00	10.8	32,373	0.03%
2024/02/16	9.4	687.42	3.3	690.46	683.00	6.1	32,637	0.02%
2024/02/15	14	701.07	66.5	698.65	697.00	-52.5	32,260	-0.16%
2024/02/05	2.1	642.07	16.4	644.69	646.00	-14.3	31,111	-0.05%
2024/02/02	11.7	629.10	9.1	632.09	635.00	2.6	30,594	0.01%
2024/02/01	20.9	622.03	24.1	625.45	628.00	-3.1	30,374	-0.01%
2024/01/31	42.2	633.30	15.7	630.65	628.00	26.6	29,881	0.09%
2024/01/30	8.1	642.01	10.7	646.09	642.00	-2.6	29,440	-0.01%
2024/01/29	2.1	644.67	3.4	645.18	648.00	-1.3	29,324	0.00%
2024/01/26	4.1	642.49	14.9	643.46	644.00	-10.7	29,119	-0.04%
2024/01/25	0.4	639.27	35.1	638.25	642.00	-34.7	28,924	-0.12%
2024/01/24	0.9	627.21	3.3	628.64	627.00	-2.5	28,285	-0.01%
2024/01/23	3.5	624.23	10.1	625.31	628.00	-6.6	28,269	-0.02%
2024/01/22	7	626.79	17.6	629.71	626.00	-10.6	27,943	-0.04%
2024/01/19	8.3	619.58	155.1	621.23	626.00	-146.8	27,121	-0.54%	大賣/鉅額交易
2024/01/18	1.1	587.50	14	587.66	588.00	-12.9	24,908	-0.05%
2024/01/17	2.4	580.52	5.4	581.00	581.00	-3	24,732	-0.01%
2024/01/16	8.3	580.67	5.1	582.80	580.00	3.2	24,272	0.01%
2024/01/15	0.7	586.90	21.5	588.07	586.00	-20.8	24,197	-0.09%
2024/01/12	6.2	584.64	11.3	585.43	584.00	-5.2	24,611	-0.02%
2024/01/11	3.2	585.32	5.3	587.50	586.00	-2	24,717	-0.01%
2024/01/10	4.1	583.97	12.8	584.41	584.00	-8.8	24,757	-0.04%
2024/01/09	2.3	585.17	14.5	587.28	586.00	-12.2	24,846	-0.05%
2024/01/08	10.1	583.98	8.2	582.74	583.00	1.9	24,802	0.01%
2024/01/05	5.9	575.47	2	576.00	576.00	3.9	25,025	0.02%
2024/01/04	1.6	579.65	4	579.75	580.00	-2.4	25,291	-0.01%
2024/01/03	25.1	580.00	4.2	579.05	578.00	20.9	25,813	0.08%
2024/01/02	0.1	590.24	2.5	590.98	593.00	-2.3	25,450	-0.01%
2023/12/29	0	591.35	6.2	592.15	593.00	-6.1	25,432	-0.02%
2023/12/28	0.1	590.00	7.5	591.81	593.00	-7.5	25,597	-0.03%
2023/12/27	5.3	590.51	12	589.72	592.00	-6.7	25,414	-0.03%
2023/12/26	1	584.00	13.3	584.52	586.00	-12.3	25,282	-0.05%
2023/12/25	2	581.98	1	583.94	581.00	1	25,343	0.00%
2023/12/22	0	579.88	7.6	581.20	582.00	-7.6	25,464	-0.03%
2023/12/21	13.4	576.47	3.2	577.06	577.00	10.2	25,591	0.04%
2023/12/20	2	583.52	33.7	585.06	585.00	-31.7	25,461	-0.12%
2023/12/19	2	582.98	8	586.83	585.00	-6	25,310	-0.02%
2023/12/18	2.1	578.15	2.2	582.45	585.00	-0.1	25,370	0.00%
2023/12/15	7.3	582.72	12.3	584.82	585.00	-5	25,345	-0.02%
2023/12/14	2	579.01	33.5	580.43	582.00	-31.4	24,755	-0.13%
2023/12/13	15.4	576.83	1.2	577.14	577.00	14.2	24,710	0.06%
2023/12/12	3.1	578.34	8.3	578.39	578.00	-5.2	25,035	-0.02%
2023/12/11	1.2	572.14	0.8	572.87	574.00	0.4	24,831	0.00%
2023/12/08	2	572.01	4.1	573.05	570.00	-2.1	24,645	-0.01%
2023/12/07	14.4	567.57	1	568.00	566.00	13.4	24,353	0.06%
2023/12/06	4.4	570.54	2.3	571.45	570.00	2.1	24,250	0.01%
2023/12/05	1.9	568.46	0	0.00	570.00	1.9	24,146	0.01%
2023/12/04	9.5	573.36	1.1	574.04	574.00	8.4	24,120	0.03%
2023/12/01	1.2	574.74	6.6	577.27	579.00	-5.4	23,907	-0.02%
2023/11/30	16.7	571.97	0	573.53	577.00	16.7	23,643	0.07%
2023/11/29	2	571.01	0.1	572.74	574.00	2	23,015	0.01%
2023/11/28	8.1	571.20	3.3	575.00	575.00	4.8	22,828	0.02%
2023/11/27	4.8	569.47	25.2	574.90	568.00	-20.4	23,063	-0.09%
2023/11/24	12.5	574.04	0	0.00	575.00	12.5	23,006	0.05%
2023/11/23	2.4	575.83	0.2	577.00	578.00	2.2	23,014	0.01%
2023/11/22	14	576.30	6.1	575.84	577.00	8	22,923	0.03%
2023/11/21	0.4	583.44	17	584.28	585.00	-16.6	22,959	-0.07%
2023/11/20	1.6	576.23	3.6	576.28	577.00	-1.9	22,748	-0.01%
2023/11/17	1.3	580.23	10.2	581.01	580.00	-8.9	22,725	-0.04%
2023/11/16	13.1	579.77	22.9	581.05	583.00	-9.9	22,602	-0.04%
2023/11/15	15.6	578.37	30.8	579.94	581.00	-15.1	22,408	-0.07%
2023/11/14	5.5	572.34	11.2	574.60	572.00	-5.7	21,864	-0.03%
2023/11/13	18.2	572.10	36.2	574.12	571.00	-18	21,885	-0.08%
2023/11/10	1.1	556.93	3.3	555.67	557.00	-2.1	21,625	-0.01%
2023/11/09	0	555.18	7.2	555.96	557.00	-7.2	21,644	-0.03%
2023/11/08	0.1	554.17	3.5	555.63	556.00	-3.5	21,773	-0.02%
2023/11/07	4	553.75	22.1	552.27	555.00	-18	21,811	-0.08%
2023/11/06	4.4	553.53	25.2	554.65	550.00	-20.8	21,863	-0.10%
2023/11/03	13.6	547.04	15.2	547.26	549.00	-1.6	21,616	-0.01%
2023/11/02	4	540.78	35.6	542.63	547.00	-31.5	21,676	-0.15%
2023/11/01	13.1	528.70	1	531.00	528.00	12.1	21,426	0.06%
2023/10/31	23.3	529.52	9.1	529.56	529.00	14.2	21,637	0.07%
2023/10/30	13.4	530.27	0.1	532.35	532.00	13.2	21,635	0.06%
2023/10/27	13.8	533.21	8.1	532.63	533.00	5.7	21,549	0.03%
2023/10/26	27.6	531.89	1	533.23	531.00	26.5	21,691	0.12%
2023/10/25	12.9	544.84	15.4	548.98	544.00	-2.4	21,530	-0.01%
2023/10/24	14.8	542.07	12	543.92	544.00	2.8	21,458	0.01%
2023/10/23	28.5	545.28	1	544.00	544.00	27.5	21,430	0.13%
2023/10/20	4.5	550.52	39.8	552.33	556.00	-35.4	21,377	-0.17%
2023/10/19	1.6	543.00	19.1	546.21	546.00	-17.4	21,032	-0.08%
2023/10/18	39.2	542.59	6.2	543.22	540.00	33	21,428	0.15%
2023/10/17	0.2	549.00	12.3	550.50	551.00	-12.1	21,240	-0.06%
2023/10/16	6	544.14	6	544.50	545.00	0	21,309	0.00%
2023/10/13	0.6	549.95	20.8	550.84	553.00	-20.3	21,326	-0.09%
2023/10/12	1.9	546.75	34.3	549.03	550.00	-32.4	21,037	-0.15%
2023/10/11	3.5	542.35	49.1	542.42	544.00	-45.6	20,854	-0.22%
2023/10/06	0.2	532.00	7.4	531.41	532.00	-7.2	20,500	-0.04%
2023/10/05	3.1	525.70	11.4	528.17	528.00	-8.3	20,505	-0.04%
2023/10/04	11.3	520.47	0	0.00	520.00	11.3	20,386	0.06%
2023/10/03	1.1	529.05	0.1	530.00	529.00	1	20,221	0.00%
2023/10/02	1.4	532.11	8.1	532.53	533.00	-6.7	20,293	-0.03%
2023/09/28	3.1	522.20	1.1	523.92	523.00	1.9	20,345	0.01%
2023/09/27	2.7	521.54	20	521.15	522.00	-17.3	20,265	-0.09%
2023/09/26	49.2	520.81	0.5	520.00	519.00	48.7	20,271	0.24%
2023/09/25	6.7	526.51	3.1	526.67	525.00	3.7	20,079	0.02%
2023/09/22	28.3	523.08	24	523.04	522.00	4.3	20,171	0.02%
2023/09/21	45.2	528.85	6.1	529.59	527.00	39.1	19,970	0.20%
2023/09/20	20.5	535.94	0.6	538.00	535.00	19.9	19,742	0.10%
2023/09/19	19.8	538.64	0.1	539.82	538.00	19.7	19,690	0.10%
2023/09/18	38.3	543.16	1.2	540.87	540.00	37.1	19,827	0.19%
2023/09/15	2.4	549.50	6.5	551.91	558.00	-4.1	19,578	-0.02%
2023/09/14	1.4	544.30	28.6	547.27	550.00	-27.2	19,139	-0.14%
2023/09/13	5.7	543.38	28	544.00	541.00	-22.3	19,092	-0.12%
2023/09/12	4.9	540.23	5.3	543.18	544.00	-0.3	19,458	0.00%
2023/09/11	33	537.31	0.1	539.00	536.00	32.9	19,647	0.17%
2023/09/08	14.7	537.17	6.1	538.83	539.00	8.6	19,796	0.04%
2023/09/07	21.2	543.85	0.1	545.71	542.00	21.2	20,476	0.10%
2023/09/06	7.1	551.01	1	553.00	550.00	6	20,571	0.03%
2023/09/05	6.4	551.34	0	552.00	552.00	6.3	20,653	0.03%
2023/09/04	2.8	555.41	9.1	554.22	557.00	-6.3	20,834	-0.03%
2023/09/01	4	547.76	2.2	550.18	548.00	1.8	21,135	0.01%
2023/08/31	15.1	549.48	9.5	550.75	549.00	5.6	21,244	0.03%
2023/08/30	4.4	557.45	12.3	557.59	555.00	-7.9	20,850	-0.04%
2023/08/29	6.3	550.44	4.6	550.66	552.00	1.7	21,101	0.01%
2023/08/28	1.1	550.98	3.1	552.32	549.00	-1.9	21,334	-0.01%
2023/08/25	32.5	548.01	10	547.30	546.00	22.5	22,536	0.10%
2023/08/24	11.9	561.04	35.7	561.46	564.00	-23.9	22,803	-0.10%
2023/08/23	6.5	548.80	21	547.33	552.00	-14.5	23,325	-0.06%
2023/08/22	1.2	540.87	10.3	541.79	541.00	-9.1	24,576	-0.04%
2023/08/21	23.3	536.51	14.1	536.71	537.00	9.2	25,396	0.04%
2023/08/18	13.5	540.02	1.4	543.35	539.00	12.1	25,437	0.05%
2023/08/17	2.2	541.17	7	541.85	544.00	-4.8	25,471	-0.02%
2023/08/16	25	537.69	24.1	540.79	542.00	0.9	25,376	0.00%
2023/08/15	3.8	541.43	1.1	543.82	542.00	2.7	25,440	0.01%
2023/08/14	10.8	539.99	4.2	539.35	541.00	6.6	25,923	0.03%
2023/08/11	13.8	550.19	10.1	552.93	546.00	3.7	26,265	0.01%
2023/08/10	8.3	551.53	0.1	552.56	551.00	8.2	26,324	0.03%
2023/08/09	2.2	554.01	3.3	552.56	554.00	-1.1	26,248	0.00%
2023/08/08	7.3	552.68	0.1	553.55	552.00	7.2	26,315	0.03%
2023/08/07	2.2	559.15	3.2	558.73	558.00	-1	26,222	0.00%
2023/08/04	20	555.13	13.3	554.35	554.00	6.7	26,296	0.03%
2023/08/02	13	560.50	10.1	561.93	561.00	2.9	26,129	0.01%
2023/08/01	3.1	567.00	2.2	566.55	567.00	0.9	25,890	0.00%
2023/07/31	8.3	564.00	3	563.08	565.00	5.3	25,744	0.02%
2023/07/28	6.8	569.01	6.4	570.19	567.00	0.5	25,560	0.00%
2023/07/27	0.1	567.78	1.3	568.02	569.00	-1.2	25,440	0.00%
2023/07/26	5.5	566.70	2.6	568.34	566.00	2.9	25,492	0.01%
2023/07/25	2.8	565.13	8.1	565.72	569.00	-5.3	25,684	-0.02%
2023/07/24	7.6	559.53	6	560.33	558.00	1.6	25,850	0.01%
2023/07/21	36	559.74	4	559.89	560.00	31.9	25,950	0.12%
2023/07/20	5.4	580.20	1.2	582.09	579.00	4.2	25,786	0.02%
2023/07/19	4.2	583.37	6.6	585.62	581.00	-2.4	25,816	-0.01%
2023/07/18	4	584.56	1.1	582.95	581.00	3	25,858	0.01%
2023/07/17	1.5	587.34	0.5	587.20	591.00	1	25,796	0.00%
2023/07/14	3.6	587.81	10.6	589.87	591.00	-7	25,918	-0.03%
2023/07/13	2.1	586.90	8.9	587.68	585.00	-6.8	25,786	-0.03%
2023/07/12	0.5	576.16	3.3	574.70	578.00	-2.8	25,606	-0.01%
2023/07/11	0	575.00	8.9	575.51	577.00	-8.9	25,648	-0.03%
2023/07/10	1.4	567.23	1.1	571.85	565.00	0.3	25,775	0.00%
2023/07/07	6.8	565.12	1.6	569.45	565.00	5.2	25,865	0.02%
2023/07/06	24.4	569.89	1.1	565.38	565.00	23.3	25,930	0.09%
2023/07/05	2.1	582.93	1.2	582.00	582.00	0.9	25,578	0.00%
2023/07/04	8.2	582.00	6.7	581.79	585.00	1.4	25,472	0.01%
2023/07/03	6.1	578.34	2.5	577.87	579.00	3.6	25,609	0.01%
2023/06/30	2.3	569.64	3.2	570.44	576.00	-0.9	25,755	0.00%
2023/06/29	1.8	572.82	0.1	575.50	573.00	1.7	25,697	0.01%
2023/06/28	4.6	573.79	0.9	574.17	574.00	3.8	25,703	0.01%
2023/06/27	8.4	571.73	13	573.85	572.00	-4.6	25,687	-0.02%
2023/06/26	3.8	575.17	3	575.67	574.00	0.7	25,597	0.00%
2023/06/21	2.9	579.17	3.4	580.65	581.00	-0.5	25,510	0.00%
2023/06/20	7.1	581.71	3.6	582.31	583.00	3.5	25,594	0.01%
2023/06/19	1.4	583.00	2	583.00	583.00	-0.6	26,029	0.00%
2023/06/16	1.5	585.11	3.3	588.13	589.00	-1.9	26,095	-0.01%
2023/06/15	1.8	588.21	4.4	589.37	591.00	-2.7	25,657	-0.01%
2023/06/14	3.5	588.49	6.7	588.86	590.00	-3.2	25,753	-0.01%
2023/06/13	3	590.18	32.1	591.66	593.00	-29.1	25,726	-0.11%
2023/06/12	4.8	572.42	10.3	573.27	574.00	-5.5	25,178	-0.02%
2023/06/09	1.2	564.43	5.4	564.63	565.00	-4.2	25,079	-0.02%
2023/06/08	13.2	562.25	1	557.10	559.00	12.2	25,120	0.05%
2023/06/07	7.3	563.53	5.8	565.67	568.00	1.5	25,136	0.01%
2023/06/06	0.7	558.31	0.1	558.02	560.00	0.6	25,036	0.00%
2023/06/05	1.1	556.49	0.2	556.48	555.00	0.9	25,107	0.00%
2023/06/02	0.1	561.00	6	561.10	562.00	-5.9	25,241	-0.02%
2023/06/01	3.5	550.18	0.2	552.12	551.00	3.4	25,103	0.01%
2023/05/31	4.9	557.97	26	556.58	558.00	-21.2	25,083	-0.08%
2023/05/30	21.2	564.00	6.1	565.22	566.00	15.2	24,007	0.06%
2023/05/29	2.7	567.04	12.8	569.88	568.00	-10.1	23,997	-0.04%
2023/05/26	5	566.95	83.1	565.60	566.00	-78.1	23,782	-0.33%
2023/05/25	1.5	541.97	64.5	540.67	543.00	-63	22,609	-0.28%
2023/05/24	7.7	525.73	2	525.50	525.00	5.7	21,955	0.03%
2023/05/23	0	527.76	2.5	528.33	530.00	-2.4	21,862	-0.01%
2023/05/22	1.3	529.75	9.6	530.71	531.00	-8.3	21,870	-0.04%
2023/05/19	2.1	530.00	22.9	532.76	532.00	-20.8	22,050	-0.09%
2023/05/18	13.3	530.48	60.3	530.33	530.00	-47	22,015	-0.21%
2023/05/17	4.4	519.46	48.9	515.28	519.00	-44.5	22,326	-0.20%
2023/05/16	3.2	505.32	27.5	504.35	505.00	-24.3	22,000	-0.11%
2023/05/15	12.1	495.39	6.4	497.19	495.50	5.7	22,027	0.03%
2023/05/12	9.4	500.84	0.1	503.00	496.00	9.4	22,278	0.04%
2023/05/11	9.4	500.84	0.1	503.00	499.00	9.4	22,285	0.04%
2023/05/10	21.2	504.07	3.1	502.32	503.00	18.1	22,646	0.08%
2023/05/09	1.4	509.44	15	507.79	510.00	-13.6	22,723	-0.06%
2023/05/08	10.6	504.99	8.4	505.81	504.00	2.3	22,966	0.01%
2023/05/05	4.3	500.11	1.7	500.63	500.00	2.5	23,305	0.01%
2023/05/04	3.2	497.03	1.2	498.76	498.00	2	23,897	0.01%
2023/05/03	2.7	497.22	0.1	497.50	496.00	2.7	24,239	0.01%
2023/05/02	3.2	498.62	3	500.17	501.00	0.2	25,256	0.00%
2023/04/28	2.3	499.43	11.9	500.86	502.00	-9.7	27,073	-0.04%
2023/04/27	31.6	491.06	20.2	494.00	493.50	11.4	27,121	0.04%
2023/04/26	15	492.47	21.9	491.61	491.50	-6.9	27,201	-0.03%
2023/04/25	49	501.44	8.6	500.19	498.00	40.4	27,974	0.14%
2023/04/24	13.5	505.47	24	506.79	507.00	-10.6	27,708	-0.04%
2023/04/21	10.7	517.70	5.6	518.43	511.00	5.2	27,776	0.02%
2023/04/20	3.1	513.66	26.3	513.50	513.00	-23.1	27,903	-0.08%
2023/04/19	39.9	511.89	1	509.00	510.00	38.9	28,393	0.14%
2023/04/18	21.2	515.06	21.4	517.01	515.00	-0.2	28,390	0.00%
2023/04/17	0.4	516.42	19.9	517.52	520.00	-19.5	28,529	-0.07%
2023/04/14	1.9	516.64	1.7	517.69	516.00	0.2	28,605	0.00%
2023/04/13	24.8	512.92	0.1	516.89	510.00	24.7	28,552	0.09%
2023/04/12	11.7	518.86	0.8	520.00	520.00	10.9	28,488	0.04%
2023/04/11	16.3	522.92	45.6	524.33	524.00	-29.2	28,475	-0.10%
2023/04/10	0.2	528.69	1.3	530.85	529.00	-1.1	28,640	0.00%
2023/04/07	2.1	530.00	5.2	531.74	531.00	-3.1	28,687	-0.01%
2023/04/06	10.8	526.20	12	529.08	530.00	-1.3	28,691	0.00%
2023/03/31	1.3	533.01	6.8	534.90	533.00	-5.5	28,682	-0.02%
2023/03/30	2.3	535.71	9.6	534.30	535.00	-7.3	28,524	-0.03%
2023/03/29	1.1	526.11	2.1	528.01	530.00	-1	28,807	0.00%
2023/03/28	3.7	524.74	0	525.00	525.00	3.7	29,037	0.01%
2023/03/27	1.5	531.45	2.5	533.66	531.00	-1.1	29,101	0.00%
2023/03/24	3.5	537.52	4.3	538.15	539.00	-0.9	29,626	0.00%
2023/03/23	3.1	536.59	12.2	534.43	538.00	-9.2	29,664	-0.03%
2023/03/22	4.1	528.49	49.6	528.65	533.00	-45.5	29,729	-0.15%
2023/03/21	1.1	514.47	1.1	516.71	517.00	-0.1	29,578	0.00%
2023/03/20	9.3	511.38	0	0.00	512.00	9.3	29,623	0.03%
2023/03/17	2.1	514.51	26.8	515.80	518.00	-24.7	29,857	-0.08%
2023/03/16	17.7	505.75	0	0.00	505.00	17.7	29,759	0.06%
2023/03/15	8.9	512.95	2.1	515.81	511.00	6.8	30,002	0.02%
2023/03/14	27.6	510.65	1.1	510.14	510.00	26.5	30,291	0.09%
2023/03/13	2.2	514.83	30.4	514.80	516.00	-28.2	30,423	-0.09%
2023/03/10	31	513.23	2.2	512.09	513.00	28.8	30,537	0.09%
2023/03/09	0	523.32	9.3	524.62	522.00	-9.3	30,832	-0.03%
2023/03/08	4.3	519.80	13.3	520.83	521.00	-9	31,424	-0.03%
2023/03/07	5.1	522.22	11.2	524.93	524.00	-6.2	31,652	-0.02%
2023/03/06	7.2	521.14	13.4	521.69	521.00	-6.2	31,886	-0.02%
2023/03/03	11.3	516.65	11.7	517.69	516.00	-0.4	32,186	0.00%
2023/03/02	2.3	518.54	5	519.79	519.00	-2.7	32,254	-0.01%
2023/03/01	4.6	507.61	50.1	519.74	522.00	-45.5	32,536	-0.14%
2023/02/24	23	514.64	18.4	522.50	511.00	4.6	32,498	0.01%
2023/02/23	5.1	518.38	58.2	514.67	518.00	-53.1	32,298	-0.16%
2023/02/22	33.4	507.27	0.1	508.92	507.00	33.3	32,473	0.10%
2023/02/21	38.7	514.51	0.1	515.74	516.00	38.6	32,815	0.12%
2023/02/20	7.4	516.37	14.1	517.02	517.00	-6.7	34,018	-0.02%
2023/02/17	39.7	517.83	5.1	518.00	518.00	34.7	35,571	0.10%
2023/02/16	2.8	526.97	13.1	528.39	528.00	-10.4	36,136	-0.03%
2023/02/15	38.7	525.67	23.5	528.13	525.00	15.2	36,969	0.04%
2023/02/14	3.1	544.29	65.4	544.67	545.00	-62.3	36,474	-0.17%
2023/02/13	3.5	540.00	9.1	540.44	541.00	-5.6	36,980	-0.02%
2023/02/10	2.5	543.00	24.2	543.23	545.00	-21.7	37,131	-0.06%
2023/02/09	0.7	536.95	14	539.07	540.00	-13.3	37,247	-0.04%
2023/02/08	7	538.57	36.3	537.80	540.00	-29.3	37,407	-0.08%
2023/02/07	11.8	523.86	3	524.34	523.00	8.8	37,484	0.02%
2023/02/06	33.1	528.68	9.1	530.00	526.00	23.9	37,468	0.06%
2023/02/03	1.4	537.58	36.8	540.30	542.00	-35.5	37,646	-0.09%
2023/02/02	5.7	539.76	48.9	539.24	540.00	-43.2	37,759	-0.11%
2023/02/01	7.5	526.51	13.2	529.66	530.00	-5.7	37,711	-0.02%
2023/01/31	67.9	527.71	7.8	527.64	522.00	60.2	37,910	0.16%
2023/01/30	13.8	537.97	98.4	539.07	543.00	-84.6	37,683	-0.22%
2023/01/17	14.4	501.08	8.7	502.39	503.00	5.8	36,883	0.02%
2023/01/16	11.2	504.48	30.7	505.09	505.00	-19.5	37,198	-0.05%
2023/01/13	5.4	501.14	114.1	503.94	500.00	-108.7	37,224	-0.29%	大賣/鉅額交易
2023/01/12	1.6	485.67	8.8	486.25	486.50	-7.2	36,813	-0.02%
2023/01/11	13.9	483.24	21.6	484.53	484.50	-7.7	37,236	-0.02%
2023/01/10	3.9	484.49	8.6	484.71	486.00	-4.7	37,553	-0.01%
2023/01/09	2.1	471.78	52.3	475.76	481.00	-50.2	37,698	-0.13%
2023/01/06	7.2	457.80	4	458.49	458.50	3.1	37,829	0.01%
2023/01/05	5.3	457.21	29.3	457.82	458.50	-23.9	38,114	-0.06%
2023/01/04	8.6	451.11	10	452.30	449.50	-1.4	38,613	0.00%
2023/01/03	5.5	444.45	11	450.49	453.00	-5.6	39,888	-0.01%
2022/12/30	9.1	451.40	12	453.67	448.50	-2.9	40,170	-0.01%
2022/12/29	5.7	443.99	35	445.87	446.00	-29.3	40,314	-0.07%
2022/12/28	53.4	449.60	6.3	449.24	451.00	47.1	40,705	0.12%
2022/12/27	4	459.03	11.1	459.50	457.00	-7.2	40,835	-0.02%
2022/12/26	0.4	456.22	7.2	456.50	456.50	-6.8	41,264	-0.02%
2022/12/23	55.9	456.30	1	456.02	455.00	54.8	41,920	0.13%
2022/12/22	2.6	467.42	20	467.47	468.00	-17.4	42,189	-0.04%
2022/12/21	17	459.07	9.1	460.27	459.00	8	42,527	0.02%
2022/12/20	31.7	461.49	13.2	458.09	457.50	18.5	42,340	0.04%
2022/12/19	11.8	467.64	0.1	467.67	466.50	11.7	42,359	0.03%
2022/12/16	40.3	467.57	4.1	468.66	471.00	36.2	42,503	0.09%
2022/12/15	4.3	477.23	11	478.41	480.50	-6.7	42,205	-0.02%
2022/12/14	9.7	478.92	37.7	478.31	480.50	-28.1	42,204	-0.07%
2022/12/13	30.2	472.70	5.2	472.78	471.50	25	42,024	0.06%
2022/12/12	17.7	475.14	5	475.00	475.00	12.7	41,755	0.03%
2022/12/09	4.6	480.26	15.8	479.97	481.50	-11.2	42,057	-0.03%
2022/12/08	28.9	470.15	20.5	472.82	471.50	8.4	42,010	0.02%
2022/12/07	29.9	477.38	7.8	481.42	475.00	22.1	41,933	0.05%
2022/12/06	60.6	484.71	46.5	481.60	478.00	14.1	41,599	0.03%
2022/12/05	22.6	491.29	6	495.92	489.00	16.6	41,283	0.04%
2022/12/02	31.4	492.20	21	494.29	492.50	10.4	41,276	0.03%
2022/12/01	7.1	500.77	25.5	504.36	498.50	-18.3	41,382	-0.04%
2022/11/30	18.6	484.40	31	488.10	490.00	-12.4	40,964	-0.03%
2022/11/29	26.1	474.80	34.2	481.81	487.00	-8.1	40,277	-0.02%
2022/11/28	55.1	484.46	19.1	485.46	480.50	36.1	40,140	0.09%
2022/11/25	19.8	494.96	51.7	497.49	498.00	-31.8	40,144	-0.08%
2022/11/24	6	493.41	20.9	494.66	496.00	-14.9	40,134	-0.04%
2022/11/23	33.2	492.61	19	493.26	492.00	14.2	40,081	0.04%
2022/11/22	13.6	482.98	42.1	486.84	491.00	-28.5	39,966	-0.07%
2022/11/21	4	483.25	12.7	484.80	482.00	-8.6	39,560	-0.02%
2022/11/18	16.5	489.59	31.4	492.23	487.00	-14.9	39,221	-0.04%
2022/11/17	18.2	480.25	41.1	479.85	485.00	-22.9	38,864	-0.06%
2022/11/16	54.3	488.22	42.8	487.08	487.00	11.5	38,432	0.03%
2022/11/15	47.8	478.98	84.5	474.31	480.00	-36.7	37,352	-0.10%
2022/11/14	3.6	447.41	14.2	447.68	445.00	-10.6	35,699	-0.03%
2022/11/11	20.2	440.21	115.8	439.85	441.50	-95.5	34,964	-0.27%	大賣/
2022/11/10	51.5	408.68	5.3	407.95	407.50	46.2	34,084	0.14%
2022/11/09	14.1	410.31	59.3	411.50	417.00	-45.2	33,896	-0.13%
2022/11/08	10.5	397.44	50.7	397.02	399.00	-40.2	33,380	-0.12%
2022/11/07	3.3	389.45	33.1	390.24	390.00	-29.8	33,175	-0.09%
2022/11/04	34.3	380.09	43	382.67	382.00	-8.7	32,981	-0.03%
2022/11/03	63.3	384.96	3	384.33	384.00	60.3	32,855	0.18%
2022/11/02	3.7	391.14	7.7	394.29	395.00	-4	32,546	-0.01%
2022/11/01	6.9	389.43	5.2	390.12	391.50	1.7	32,493	0.01%
2022/10/31	10.5	387.17	38.5	387.67	390.00	-28	32,349	-0.09%
2022/10/28	38.2	377.37	19.1	379.34	379.50	19.1	32,143	0.06%
2022/10/27	18.6	386.24	39.5	385.69	385.50	-20.9	31,934	-0.07%
2022/10/26	17.9	375.64	65.2	376.32	376.00	-47.3	31,837	-0.15%
2022/10/25	110.5	376.80	42.2	376.11	371.00	68.3	31,259	0.22%	大買/
2022/10/24	35.4	390.59	53.1	387.59	387.00	-17.6	30,471	-0.06%
2022/10/21	67.5	392.40	10.1	393.02	389.50	57.5	30,258	0.19%
2022/10/20	56.1	389.08	107.3	391.41	397.50	-51.1	29,946	-0.17%	大賣/
2022/10/19	89.7	399.53	16.2	399.54	395.50	73.5	29,365	0.25%
2022/10/18	18.5	402.86	70	404.90	407.00	-51.5	28,847	-0.18%
2022/10/17	107	398.63	6.7	399.40	397.00	100.3	28,600	0.35%	大買/
2022/10/14	41.7	410.93	124.6	413.70	412.00	-82.9	28,282	-0.29%	大賣/
2022/10/13	50.1	398.91	14.1	398.69	395.00	35.9	27,964	0.13%
2022/10/12	77	398.06	22.1	397.72	397.50	54.9	27,663	0.20%
2022/10/11	123	407.11	105.3	405.20	401.50	17.8	27,423	0.06%	大買/大賣/
2022/10/07	55.8	440.75	21.3	440.43	438.00	34.5	26,691	0.13%
2022/10/06	29.9	449.51	30.3	449.93	451.00	-0.4	26,693	0.00%
2022/10/05	15.9	446.94	40.7	447.07	445.00	-24.8	26,921	-0.09%
2022/10/04	7.5	429.08	40.2	430.23	429.00	-32.7	26,530	-0.12%
2022/10/03	57.4	419.65	17.5	419.04	417.00	39.9	26,223	0.15%
2022/09/30	45.2	424.47	77.4	423.22	422.00	-32.2	26,254	-0.12%
2022/09/29	83.4	438.35	28.8	435.67	435.00	54.6	26,253	0.21%
2022/09/28	59.9	444.01	77	438.71	438.00	-17.1	26,244	-0.07%
2022/09/27	49.6	448.29	4.7	448.82	448.00	45	26,506	0.17%
2022/09/26	39.3	444.89	74.4	449.23	446.50	-35	26,962	-0.13%
2022/09/23	78	457.99	15	458.97	455.00	63	27,451	0.23%
2022/09/22	63.8	461.53	54	464.24	464.50	9.8	27,727	0.04%
2022/09/21	46.2	471.21	14	472.36	471.00	32.2	27,741	0.12%
2022/09/20	6.5	471.46	48.6	474.33	476.50	-42.1	27,593	-0.15%
2022/09/19	41	470.26	2	467.00	467.00	39	27,894	0.14%
2022/09/16	40.1	470.48	33	471.94	472.00	7.1	28,073	0.03%
2022/09/15	28.1	476.76	2	478.50	476.50	26.1	28,147	0.09%
2022/09/14	31.7	480.34	3	481.67	480.00	28.7	28,278	0.10%
2022/09/13	3.2	491.86	16.5	494.31	493.00	-13.3	28,455	-0.05%
2022/09/12	6.3	489.09	24.8	488.78	486.50	-18.6	28,749	-0.06%
2022/09/08	30.1	473.35	31.3	474.82	475.00	-1.1	29,113	0.00%
2022/09/07	50.1	475.56	15	475.03	472.50	35.1	29,096	0.12%
2022/09/06	16.4	487.46	31	488.95	489.00	-14.7	29,112	-0.05%
2022/09/05	23.7	485.16	2	487.50	486.00	21.7	29,439	0.07%
2022/09/02	44.8	486.85	45	485.12	485.00	-0.2	29,720	0.00%
2022/09/01	89.5	493.04	24	491.27	490.50	65.5	29,578	0.22%
2022/08/31	15.5	493.49	25.5	499.82	505.00	-10	29,198	-0.03%
2022/08/30	30.6	497.50	11.1	496.37	496.00	19.5	28,856	0.07%
2022/08/29	44.4	498.44	12	499.71	498.50	32.4	28,778	0.11%
2022/08/26	19.8	512.97	13.2	512.53	512.00	6.5	28,629	0.02%
2022/08/25	2.3	507.67	32	508.00	508.00	-29.7	28,769	-0.10%
2022/08/24	28.6	503.62	6.1	504.18	503.00	22.5	29,098	0.08%
2022/08/23	33.9	503.75	64.6	504.01	504.00	-30.7	30,061	-0.10%
2022/08/22	31.2	511.05	3.6	510.89	510.00	27.6	30,315	0.09%
2022/08/19	12.8	518.78	1.2	522.65	519.00	11.6	30,432	0.04%
2022/08/18	17.1	519.54	2.1	520.95	520.00	15	30,670	0.05%
2022/08/17	3.2	525.51	13.3	524.86	527.00	-10.1	30,742	-0.03%
2022/08/16	4.2	524.72	16.4	525.04	525.00	-12.3	30,586	-0.04%
2022/08/15	6.8	522.17	23.6	521.86	523.00	-16.8	30,524	-0.05%
2022/08/12	1.2	516.61	47.3	515.85	517.00	-46	30,547	-0.15%
2022/08/11	37.1	511.35	31.1	513.09	514.00	6	30,704	0.02%
2022/08/10	46.7	500.93	13	500.31	500.00	33.7	30,818	0.11%
2022/08/09	21.7	505.78	20.6	508.54	510.00	1.1	30,879	0.00%
2022/08/08	14.4	510.22	34.6	512.64	512.00	-20.1	30,879	-0.07%
2022/08/05	16.6	514.37	49	512.20	516.00	-32.5	31,041	-0.10%
2022/08/04	6.3	498.14	10.7	499.22	500.00	-4.3	31,033	-0.01%
2022/08/03	8.7	497.67	30.8	497.18	501.00	-22.1	31,051	-0.07%
2022/08/02	37.9	491.56	14	492.25	492.00	23.9	31,285	0.08%
2022/08/01	23	501.71	5	502.80	504.00	18	31,013	0.06%
2022/07/29	3	506.88	24.6	508.65	509.00	-21.6	31,151	-0.07%
2022/07/28	24.2	506.14	45.1	503.60	501.00	-20.9	31,006	-0.07%
2022/07/27	8.3	493.04	12.1	498.77	502.00	-3.8	30,718	-0.01%
2022/07/26	10.4	493.62	4	497.25	495.00	6.4	30,869	0.02%
2022/07/25	7.2	499.79	11.7	500.47	499.50	-4.5	31,179	-0.01%
2022/07/22	6.4	502.38	6.3	502.16	503.00	0	31,681	0.00%
2022/07/21	1.5	495.77	1.3	500.73	501.00	0.2	32,190	0.00%
2022/07/20	12.8	496.66	41.3	496.75	495.00	-28.5	32,415	-0.09%
2022/07/19	9.4	489.59	4.1	489.88	491.00	5.3	32,545	0.02%
2022/07/18	28	494.70	6.3	493.06	495.50	21.7	32,701	0.07%
2022/07/15	41.2	491.23	66.9	487.03	492.50	-25.6	32,356	-0.08%
2022/07/14	6.4	469.81	17	471.77	475.00	-10.6	31,952	-0.03%
2022/07/13	13.1	471.55	29.3	470.47	470.50	-16.3	31,697	-0.05%
2022/07/12	27.7	451.75	31.1	451.73	449.50	-3.4	31,226	-0.01%
2022/07/11	4.4	463.44	7.9	465.06	462.00	-3.5	31,311	-0.01%
2022/07/08	22.4	466.55	38.2	466.63	467.00	-15.8	31,263	-0.05%
2022/07/07	5.2	452.84	57.5	446.94	457.50	-52.3	31,229	-0.17%
2022/07/06	21.5	439.39	8.9	443.03	435.50	12.6	30,937	0.04%
2022/07/05	12.2	442.00	16.6	447.27	446.00	-4.4	30,873	-0.01%
2022/07/04	34.7	444.41	21.3	443.68	440.00	13.4	30,506	0.04%
2022/07/01	77.5	462.31	56.3	455.47	453.50	21.1	30,347	0.07%
2022/06/30	85.1	481.61	19	480.19	476.00	66.1	29,946	0.22%
2022/06/29	12.6	493.01	10.2	495.00	491.00	2.4	29,671	0.01%
2022/06/28	6.8	497.79	0.2	497.50	497.50	6.6	29,540	0.02%
2022/06/27	7.7	500.35	22.5	502.10	498.50	-14.8	29,972	-0.05%
2022/06/24	24.3	487.71	20.1	488.38	486.50	4.2	29,589	0.01%
2022/06/23	38.3	488.03	41.1	486.16	485.50	-2.8	29,563	-0.01%
2022/06/22	75.9	499.21	85	495.37	494.50	-9.2	29,273	-0.03%
2022/06/21	25.2	502.53	34	504.35	505.00	-8.8	29,091	-0.03%
2022/06/20	44.8	497.82	30.9	498.74	498.00	13.9	28,969	0.05%
2022/06/17	133.2	501.49	5	502.30	501.00	128.2	28,737	0.45%	大買/鉅額交易
2022/06/16	10.1	509.84	20.2	513.67	508.00	-10.1	28,369	-0.04%
2022/06/15	55.8	509.84	5	511.41	509.00	50.8	28,692	0.18%
2022/06/14	33.1	509.08	24	512.71	513.00	9.1	29,113	0.03%
2022/06/13	64.8	516.89	83.3	516.02	516.00	-18.5	29,231	-0.06%
2022/06/10	41.9	530.87	1.3	530.92	530.00	40.6	29,915	0.14%
2022/06/09	9.6	538.75	3	540.17	541.00	6.6	30,121	0.02%
2022/06/08	0.7	542.42	14.1	542.71	544.00	-13.3	30,495	-0.04%
2022/06/07	18.6	534.61	15	536.27	535.00	3.6	30,939	0.01%
2022/06/06	2.7	540.80	2.2	541.63	540.00	0.5	31,482	0.00%
2022/06/02	34.3	541.72	10.6	540.92	540.00	23.8	32,503	0.07%
2022/06/01	41.9	551.35	6.5	551.94	549.00	35.4	33,586	0.11%
2022/05/31	7.4	543.44	37.5	558.56	560.00	-30.2	34,031	-0.09%
2022/05/30	3.4	539.95	45.7	542.99	547.00	-42.4	33,392	-0.13%
2022/05/27	0.4	528.47	51.6	526.44	530.00	-51.2	33,493	-0.15%
2022/05/26	52.5	518.80	12	514.33	514.00	40.5	34,140	0.12%
2022/05/25	8.3	525.44	28	524.86	524.00	-19.7	35,151	-0.06%
2022/05/24	60	524.62	19	520.58	520.00	41	36,006	0.11%
2022/05/23	11.4	530.87	5	531.20	528.00	6.4	36,242	0.02%
2022/05/20	1.2	526.63	22	528.50	530.00	-20.8	36,525	-0.06%
2022/05/19	33.9	522.53	7.4	523.31	522.00	26.5	36,544	0.07%
2022/05/18	35.5	538.97	28.7	539.00	538.00	6.9	36,409	0.02%
2022/05/17	6.6	530.44	43.5	527.58	530.00	-36.9	36,201	-0.10%
2022/05/16	0.5	520.78	27	522.00	520.00	-26.5	36,213	-0.07%
2022/05/13	11.9	509.77	33.6	511.40	511.00	-21.7	36,226	-0.06%
2022/05/12	62.8	513.25	25.6	513.87	505.00	37.2	36,205	0.10%
2022/05/11	23.7	521.19	26.1	523.42	521.00	-2.3	36,111	-0.01%
2022/05/10	35.8	508.43	47.3	516.40	518.00	-11.5	36,236	-0.03%
2022/05/09	41.1	521.65	4	522.00	520.00	37.1	36,043	0.10%
2022/05/06	40.7	528.24	13.1	530.30	528.00	27.6	36,311	0.08%
2022/05/05	2.9	541.30	35.1	542.54	542.00	-32.2	36,719	-0.09%
2022/05/04	23.2	531.64	26.2	534.24	534.00	-3	36,878	-0.01%
2022/05/03	31.8	532.50	11	533.28	531.00	20.8	37,474	0.06%
2022/04/29	30.2	538.12	32	539.97	538.00	-1.9	37,822	0.00%
2022/04/28	38.2	529.18	23.2	530.21	531.00	15	38,037	0.04%
2022/04/27	78.2	529.19	15.1	528.74	526.00	63.1	38,056	0.17%
2022/04/26	23.7	545.91	13	544.93	546.00	10.6	37,799	0.03%
2022/04/25	55.5	548.31	16	549.19	547.00	39.5	37,929	0.10%
2022/04/22	39.3	557.94	6.1	558.17	558.00	33.3	38,201	0.09%
2022/04/21	15.9	566.64	1.1	570.00	565.00	14.9	39,298	0.04%
2022/04/20	9.2	564.49	21.1	568.08	570.00	-11.9	39,626	-0.03%
2022/04/19	13.8	564.77	14.1	566.65	565.00	-0.3	39,813	0.00%
2022/04/18	25.1	561.48	4	563.00	561.00	21.1	40,089	0.05%
2022/04/15	38.4	562.74	10.6	563.06	562.00	27.8	40,464	0.07%
2022/04/14	34	575.66	13	573.69	573.00	21	40,632	0.05%
2022/04/13	11.5	574.23	35.2	571.30	573.00	-23.8	41,201	-0.06%
2022/04/12	26.6	557.16	16	559.38	557.00	10.5	41,763	0.03%
2022/04/11	50.9	560.60	3.7	561.55	558.00	47.2	42,575	0.11%
2022/04/08	30.5	567.13	3	569.67	567.00	27.5	43,114	0.06%
2022/04/07	44.1	569.41	5.6	570.75	566.00	38.5	42,975	0.09%
2022/04/06	24.4	577.91	3.1	577.72	578.00	21.3	42,670	0.05%
2022/04/01	42.1	585.46	2.1	588.95	589.00	40	42,608	0.09%
2022/03/31	2.7	596.40	4.5	597.17	597.00	-1.8	42,383	0.00%
2022/03/30	1.8	598.99	63.1	598.40	600.00	-61.3	42,190	-0.15%
2022/03/29	8.6	586.34	5.2	588.39	589.00	3.4	41,780	0.01%
2022/03/28	21.3	582.96	9.1	583.13	584.00	12.1	41,696	0.03%
2022/03/25	2.2	596.70	17.7	596.69	598.00	-15.5	41,541	-0.04%
2022/03/24	1.7	587.83	10.1	590.29	591.00	-8.4	41,462	-0.02%
2022/03/23	4.4	588.15	20.9	589.16	590.00	-16.5	41,530	-0.04%
2022/03/22	8.2	580.73	1	581.07	583.00	7.1	41,462	0.02%
2022/03/21	8.2	585.74	12.4	586.92	586.00	-4.2	41,489	-0.01%
2022/03/18	2.5	579.93	8	579.28	581.00	-5.5	41,509	-0.01%
2022/03/17	11.7	579.06	72.3	579.07	582.00	-60.6	41,034	-0.15%
2022/03/16	30.5	557.42	15.2	559.51	558.00	15.3	40,193	0.04%
2022/03/15	107	559.60	37	558.54	558.00	70	39,654	0.18%	大買/
2022/03/14	29.9	574.26	7.4	573.89	572.00	22.5	38,771	0.06%
2022/03/11	76.4	576.94	1	575.00	575.00	75.4	38,519	0.20%
2022/03/10	15.2	586.25	31.6	586.61	587.00	-16.4	38,267	-0.04%
2022/03/09	45.4	569.18	44.2	570.14	568.00	1.2	37,892	0.00%
2022/03/08	66.2	565.64	23.2	564.46	563.00	43	37,776	0.11%
2022/03/07	126.4	578.10	24.2	578.59	576.00	102.2	36,818	0.28%	大買/鉅額交易
2022/03/04	63.7	595.16	24	596.00	595.00	39.7	36,413	0.11%
2022/03/03	28.7	602.62	1	602.00	602.00	27.7	35,872	0.08%
2022/03/02	25.8	601.47	2.2	602.59	601.00	23.6	35,752	0.07%
2022/03/01	34.1	603.41	9.1	607.12	604.00	25.1	35,275	0.07%
2022/02/25	52.1	603.28	5.1	606.19	604.00	47	34,503	0.14%
2022/02/24	98.3	610.97	12.9	608.35	604.00	85.4	33,345	0.26%
2022/02/23	12.1	625.28	1.1	627.09	625.00	11	32,459	0.03%
2022/02/22	29	626.77	3.1	628.00	627.00	25.9	32,519	0.08%
2022/02/21	27	632.92	14	632.79	632.00	13	32,286	0.04%
2022/02/18	14.4	637.82	1	637.06	637.00	13.4	32,218	0.04%
2022/02/17	7.4	643.45	4.5	645.37	645.00	2.9	32,220	0.01%
2022/02/16	19	643.13	10.3	643.69	646.00	8.7	32,177	0.03%
2022/02/15	9.4	635.60	8	633.63	633.00	1.4	32,021	0.00%
2022/02/14	12.4	636.39	6	640.00	637.00	6.4	31,963	0.02%
2022/02/11	7.2	644.88	7	644.71	650.00	0.2	31,766	0.00%
2022/02/10	1.5	641.33	13.2	644.30	649.00	-11.7	31,980	-0.04%
2022/02/09	22.3	633.59	3	634.67	633.00	19.3	31,733	0.06%
2022/02/08	16.8	635.88	5.1	638.37	628.00	11.7	31,787	0.04%
2022/02/07	14.6	634.71	0.1	634.00	635.00	14.5	31,425	0.05%
2022/01/26	14.9	637.14	5.4	638.71	636.00	9.4	30,649	0.03%
2022/01/25	35	640.43	4	641.50	641.00	31	30,403	0.10%
2022/01/24	7.7	647.25	14	646.72	653.00	-6.3	29,800	-0.02%
2022/01/21	25.4	641.29	8	640.50	641.00	17.4	29,444	0.06%
2022/01/20	22.3	651.07	10.1	650.35	651.00	12.2	28,894	0.04%
2022/01/19	11.7	654.26	8.4	657.00	654.00	3.3	28,369	0.01%
2022/01/18	26.3	671.66	9.8	668.87	662.00	16.5	28,030	0.06%
2022/01/17	22.9	682.68	42.9	683.95	683.00	-20	27,585	-0.07%
2022/01/14	20.2	670.20	54	669.52	672.00	-33.8	26,825	-0.13%
2022/01/13	13.1	658.78	13.7	659.43	661.00	-0.5	25,511	0.00%
2022/01/12	4.6	655.72	19.3	655.61	660.00	-14.7	25,150	-0.06%
2022/01/11	8.6	642.87	13.7	644.12	651.00	-5.2	24,793	-0.02%
2022/01/10	22.2	635.39	20.3	636.25	643.00	2	24,559	0.01%
2022/01/07	11.9	635.47	11	636.69	634.00	0.9	24,807	0.00%
2022/01/06	26	639.35	5.4	642.50	644.00	20.6	24,402	0.08%
2022/01/05	11.8	655.79	28.8	658.26	650.00	-17	23,830	-0.07%
2022/01/04	11	651.18	83.4	650.84	656.00	-72.4	23,113	-0.31%
2022/01/03	3.8	629.71	81.9	628.28	631.00	-78.1	22,096	-0.35%
2021/12/30	11.1	616.62	3.3	616.58	615.00	7.8	21,411	0.04%
2021/12/29	3.2	615.94	16.8	617.32	616.00	-13.6	21,625	-0.06%
2021/12/28	1.3	614.80	16.8	614.17	615.00	-15.6	21,780	-0.07%
2021/12/27	0.1	606.05	5.1	607.00	606.00	-5	21,565	-0.02%
2021/12/24	0	604.23	2.4	606.04	604.00	-2.4	21,905	-0.01%
2021/12/23	1.2	603.20	14.2	605.26	606.00	-13	22,229	-0.06%
2021/12/22	0.1	600.00	0	0.00	600.00	0.1	22,772	0.00%
2021/12/21	12.1	597.27	6.8	597.52	597.00	5.3	22,887	0.02%
2021/12/20	7.9	599.43	1.2	599.00	598.00	6.7	22,928	0.03%
2021/12/17	4.1	600.99	6	602.83	607.00	-1.9	22,850	-0.01%
2021/12/16	0.1	604.00	7.6	603.34	605.00	-7.5	22,810	-0.03%
2021/12/15	13.7	597.48	4.2	599.29	600.00	9.5	23,123	0.04%
2021/12/14	7.1	598.06	5.8	598.24	599.00	1.3	23,438	0.01%
2021/12/13	2.2	603.58	11.3	606.78	601.00	-9.1	23,437	-0.04%
2021/12/10	6.3	605.00	0	0.00	605.00	6.3	23,532	0.03%
2021/12/09	0.1	604.48	2.9	605.56	608.00	-2.8	23,598	-0.01%
2021/12/08	1.1	607.23	2.6	606.13	602.00	-1.5	23,667	-0.01%
2021/12/07	10.3	598.85	3.4	603.55	607.00	7	23,591	0.03%
2021/12/06	8.5	603.09	3	603.67	600.00	5.5	23,593	0.02%
2021/12/03	4.7	609.61	2.2	610.00	608.00	2.5	23,830	0.01%
2021/12/02	0.6	608.28	49.4	613.28	615.00	-48.8	23,887	-0.20%
2021/12/01	3.3	599.20	15.7	599.60	600.00	-12.4	24,062	-0.05%
2021/11/30	17.6	593.69	4.2	598.29	596.00	13.4	24,563	0.05%
2021/11/29	17.8	593.79	17.1	596.70	593.00	0.7	23,931	0.00%
2021/11/26	14.1	595.08	5.5	595.78	596.00	8.6	24,042	0.04%
2021/11/25	6.9	602.45	2.4	603.79	603.00	4.5	24,477	0.02%
2021/11/24	12.9	604.90	2.3	607.30	603.00	10.6	24,888	0.04%
2021/11/23	4.6	612.25	13.1	612.12	612.00	-8.5	24,999	-0.03%
2021/11/22	5.8	615.72	1.7	616.54	615.00	4.1	25,405	0.02%
2021/11/19	1	617.92	33.9	619.44	618.00	-32.9	25,525	-0.13%
2021/11/18	6.4	609.69	6.1	611.80	613.00	0.2	25,347	0.00%
2021/11/17	6	609.66	11	610.00	610.00	-5	25,574	-0.02%
2021/11/16	0.4	608.04	6.4	610.12	610.00	-6	26,005	-0.02%
2021/11/15	0.4	607.76	13.1	609.68	608.00	-12.7	26,303	-0.05%
2021/11/12	7.2	605.53	2.6	607.16	604.00	4.7	26,772	0.02%
2021/11/11	6.1	601.85	13.4	604.42	606.00	-7.2	27,033	-0.03%
2021/11/10	1.6	608.34	7.8	610.27	612.00	-6.1	27,047	-0.02%
2021/11/09	8.9	613.68	44	612.47	611.00	-35.1	27,155	-0.13%
2021/11/08	10.1	600.99	7.2	600.78	602.00	2.9	26,754	0.01%
2021/11/05	1	598.00	27.6	598.67	600.00	-26.6	26,758	-0.10%
2021/11/04	17.8	586.89	3	592.00	587.00	14.8	26,490	0.06%
2021/11/03	0.1	592.36	4	594.75	592.00	-3.9	26,481	-0.01%
2021/11/02	6.2	591.32	5.5	592.92	592.00	0.8	26,538	0.00%
2021/11/01	2.1	590.51	3	590.67	590.00	-0.9	26,537	0.00%
2021/10/29	11.1	591.38	5	590.00	590.00	6.1	26,607	0.02%
2021/10/28	9.4	593.79	2	595.00	595.00	7.4	26,557	0.03%
2021/10/27	3.3	595.71	3	597.67	599.00	0.3	26,672	0.00%
2021/10/26	2.3	593.79	3	597.63	599.00	-0.7	26,739	0.00%
2021/10/25	11	593.09	1.3	594.00	593.00	9.7	26,792	0.04%
2021/10/22	7	598.20	20.4	597.52	600.00	-13.4	27,115	-0.05%
2021/10/21	2	596.00	1.8	599.93	596.00	0.2	27,178	0.00%
2021/10/20	3.4	599.59	7.6	599.66	598.00	-4.2	27,268	-0.02%
2021/10/19	0.2	598.05	13.5	598.54	600.00	-13.3	27,250	-0.05%
2021/10/18	4.3	598.72	13.1	591.32	590.00	-8.8	27,394	-0.03%
2021/10/15	8.7	594.00	89	595.66	600.00	-80.3	27,505	-0.29%
2021/10/14	6.3	573.90	6.2	577.93	573.00	0.1	26,875	0.00%
2021/10/13	2.9	571.19	2	571.50	571.00	0.9	27,320	0.00%
2021/10/12	6.2	566.85	4	570.75	575.00	2.2	27,970	0.01%
2021/10/08	4.6	576.37	0	0.00	575.00	4.6	27,894	0.02%
2021/10/07	3.4	578.19	5	577.02	580.00	-1.7	28,229	-0.01%
2021/10/06	12.2	567.91	2.1	569.45	571.00	10.1	28,639	0.04%
2021/10/05	10.5	565.87	7	567.43	572.00	3.5	28,619	0.01%
2021/10/04	9.8	571.25	3	572.67	572.00	6.8	28,539	0.02%
2021/10/01	20	572.90	8	573.12	574.00	12	28,542	0.04%
2021/09/30	7.8	579.51	12.3	581.89	580.00	-4.5	28,214	-0.02%
2021/09/29	43.8	579.50	7.5	579.33	580.00	36.3	27,922	0.13%
2021/09/28	4.2	593.81	1	594.00	594.00	3.2	27,582	0.01%
2021/09/27	1.6	595.85	4.2	600.10	602.00	-2.6	27,608	-0.01%
2021/09/24	0.4	596.09	10	594.90	598.00	-9.6	27,588	-0.03%
2021/09/23	6.9	589.01	4	590.25	588.00	2.9	27,724	0.01%
2021/09/22	29.9	585.96	6.1	586.36	586.00	23.9	27,840	0.09%
2021/09/17	7.3	600.28	3.2	607.61	600.00	4.1	27,413	0.01%
2021/09/16	12.9	601.04	4	604.50	600.00	8.9	27,048	0.03%
2021/09/15	13.6	609.05	3	609.82	607.00	10.6	26,949	0.04%
2021/09/14	3.5	614.61	21.1	613.95	613.00	-17.6	27,131	-0.07%
2021/09/13	5.6	617.56	1	616.00	615.00	4.6	27,354	0.02%
2021/09/10	4.4	617.97	4.3	620.14	622.00	0.1	27,838	0.00%
2021/09/09	13.1	613.08	5.4	615.27	619.00	7.7	28,111	0.03%
2021/09/08	14	615.79	16.7	619.50	619.00	-2.7	28,180	-0.01%
2021/09/07	8.2	627.41	7.7	626.60	623.00	0.5	27,980	0.00%
2021/09/06	14.2	629.65	69.1	627.13	631.00	-54.9	27,971	-0.20%
2021/09/03	29.7	616.52	59.1	617.85	620.00	-29.5	27,449	-0.11%
2021/09/02	7.9	610.33	16.2	614.27	607.00	-8.3	27,066	-0.03%
2021/09/01	12.5	611.90	17.6	612.46	613.00	-5.1	26,999	-0.02%
2021/08/31	10.5	604.74	18.7	605.95	614.00	-8.2	26,721	-0.03%
2021/08/30	5.7	602.29	25.9	601.26	605.00	-20.3	26,128	-0.08%
2021/08/27	5.6	597.18	19.5	597.64	599.00	-14	25,782	-0.05%
2021/08/26	9.6	596.77	12.9	597.37	594.00	-3.4	25,682	-0.01%
2021/08/25	3.2	581.17	14.1	580.99	585.00	-10.9	25,316	-0.04%
2021/08/24	5.2	573.00	8.4	573.34	572.00	-3.2	25,155	-0.01%
2021/08/23	8.4	566.03	7.1	566.14	566.00	1.4	25,251	0.01%
2021/08/20	28.5	558.02	7	556.71	552.00	21.5	25,175	0.09%
2021/08/19	55	565.12	10.6	562.19	559.00	44.4	25,451	0.17%
2021/08/18	23.9	569.63	4.8	572.67	574.00	19.1	25,116	0.08%
2021/08/17	4.2	580.04	2.2	580.49	580.00	2.1	24,938	0.01%
2021/08/16	2	582.41	3	581.67	584.00	-1	24,674	0.00%
2021/08/13	11.1	580.84	4.9	580.80	581.00	6.2	24,808	0.02%
2021/08/12	4.5	585.74	1.9	585.59	586.00	2.6	24,928	0.01%
2021/08/11	1.6	587.70	3.3	587.52	590.00	-1.8	25,152	-0.01%
2021/08/10	1.4	589.90	34.3	592.17	591.00	-32.9	25,546	-0.13%
2021/08/09	0.3	587.64	7.1	588.17	595.00	-6.8	26,196	-0.03%
2021/08/06	1.3	589.92	4	591.25	591.00	-2.7	26,530	-0.01%
2021/08/05	1	595.00	10.3	595.78	596.00	-9.3	27,414	-0.03%
2021/08/04	1.2	594.92	7.5	596.28	596.00	-6.3	29,354	-0.02%
2021/08/03	2.1	591.49	22	592.43	594.00	-19.9	30,002	-0.07%
2021/08/02	1.8	583.32	13.4	586.51	590.00	-11.6	29,962	-0.04%
2021/07/30	3.4	580.72	8.1	580.75	580.00	-4.8	30,038	-0.02%
2021/07/29	6.4	580.55	2	581.49	583.00	4.3	30,233	0.01%
2021/07/28	12.3	574.71	18.4	576.84	579.00	-6.1	30,333	-0.02%
2021/07/27	4	581.50	8.2	581.02	580.00	-4.2	30,401	-0.01%
2021/07/26	11.4	581.77	8	588.50	580.00	3.4	30,799	0.01%
2021/07/23	8.2	585.41	0	0.00	585.00	8.2	30,969	0.03%
2021/07/22	2	589.04	10.1	590.90	591.00	-8.1	31,114	-0.03%
2021/07/21	22.1	582.68	7.5	582.64	585.00	14.6	31,118	0.05%
2021/07/20	6.1	581.73	2.7	581.25	581.00	3.5	31,202	0.01%
2021/07/19	23.1	581.07	5.3	579.36	582.00	17.8	31,407	0.06%
2021/07/16	70.2	590.66	3.3	591.09	589.00	66.9	31,294	0.21%
2021/07/15	4	611.69	5.5	612.41	614.00	-1.5	30,968	0.00%
2021/07/14	29.4	611.46	19.4	612.29	613.00	10	31,179	0.03%
2021/07/13	7.5	601.46	47.7	603.29	607.00	-40.2	30,943	-0.13%
2021/07/12	1.6	594.36	16.6	595.13	593.00	-15	30,876	-0.05%
2021/07/09	16.5	581.94	2	582.03	584.00	14.5	30,911	0.05%
2021/07/08	7.1	588.47	3.1	588.12	588.00	3.9	30,928	0.01%
2021/07/07	6.3	590.81	11.5	592.18	594.00	-5.2	31,008	-0.02%
2021/07/06	3.4	591.94	1	595.00	592.00	2.4	31,101	0.01%
2021/07/05	1.3	589.39	13	594.75	591.00	-11.7	31,340	-0.04%
2021/07/02	8.3	588.29	9.5	589.42	588.00	-1.2	31,258	0.00%
2021/07/01	3.7	594.00	10.5	594.05	593.00	-6.7	31,362	-0.02%
2021/06/30	4.2	596.23	10.6	597.36	595.00	-6.4	31,667	-0.02%
2021/06/29	4	596.23	10.7	594.75	595.00	-6.7	31,970	-0.02%
2021/06/28	2.6	586.99	7.8	587.15	590.00	-5.2	32,137	-0.02%
2021/06/25	0.2	591.54	2.1	593.97	591.00	-1.9	32,438	-0.01%
2021/06/24	1.4	589.82	3	594.00	590.00	-1.6	32,754	0.00%
2021/06/23	3.4	591.80	17.3	591.04	595.00	-13.9	33,092	-0.04%
2021/06/22	19.7	582.73	61.4	580.15	578.00	-41.7	33,647	-0.12%
2021/06/21	70.8	587.32	24.9	585.65	583.00	45.9	34,968	0.13%
2021/06/18	5.1	603.98	19	602.21	603.00	-13.9	34,720	-0.04%
2021/06/17	3.2	600.16	8.6	600.79	606.00	-5.4	34,743	-0.02%
2021/06/16	4.7	606.24	19.7	607.48	605.00	-15	35,540	-0.04%
2021/06/15	6.1	607.88	20	608.22	609.00	-13.9	35,598	-0.04%
2021/06/11	2.5	601.62	13.3	602.03	602.00	-10.8	35,823	-0.03%
2021/06/10	0.3	596.43	19.6	595.57	599.00	-19.3	36,035	-0.05%
2021/06/09	20.5	584.48	3.3	584.38	586.00	17.3	36,016	0.05%
2021/06/08	4.1	590.03	4.6	590.81	589.00	-0.5	36,234	0.00%
2021/06/07	7.2	589.20	4.6	592.83	592.00	2.7	36,918	0.01%
2021/06/04	4.3	591.64	15.2	593.53	595.00	-10.8	37,301	-0.03%
2021/06/03	4.3	597.00	16.8	599.58	596.00	-12.6	38,183	-0.03%
2021/06/02	2.8	595.36	17.7	598.48	595.00	-14.9	38,551	-0.04%
2021/06/01	4	595.90	0.3	597.00	598.00	3.6	39,517	0.01%
2021/05/31	14.2	595.70	39.3	595.01	597.00	-25.1	40,346	-0.06%
2021/05/28	8.7	588.35	20.3	587.86	590.00	-11.6	40,639	-0.03%
2021/05/27	12.7	575.44	2.9	579.79	582.00	9.8	41,053	0.02%
2021/05/26	1.5	583.73	1.2	585.75	585.00	0.3	41,879	0.00%
2021/05/25	5.4	576.17	50.5	582.03	583.00	-45.1	42,287	-0.11%
2021/05/24	9.3	568.29	10.3	568.41	568.00	-1	42,837	0.00%
2021/05/21	4.8	571.67	12.3	572.54	573.00	-7.5	43,410	-0.02%
2021/05/20	8.1	562.16	7.1	562.75	567.00	1	43,561	0.00%
2021/05/19	9.5	568.32	4.1	570.27	567.00	5.4	43,903	0.01%
2021/05/18	9.4	566.07	23.1	566.68	572.00	-13.7	44,304	-0.03%
2021/05/17	12.4	547.53	37.8	547.69	549.00	-25.5	45,369	-0.06%
2021/05/14	24.5	555.67	25.4	556.82	557.00	-0.8	45,319	0.00%
2021/05/13	57.1	553.17	29.4	551.58	547.00	27.7	45,467	0.06%
2021/05/12	114.1	555.81	103.7	557.14	560.00	10.4	45,166	0.02%	大買/大賣/
2021/05/11	64.4	574.65	75.2	572.28	571.00	-10.8	44,280	-0.02%
2021/05/10	26.5	590.85	4.1	588.68	589.00	22.4	44,416	0.05%
2021/05/07	11.8	595.86	18.6	597.68	599.00	-6.9	45,584	-0.02%
2021/05/06	17.7	583.27	17	581.41	587.00	0.7	46,722	0.00%
2021/05/05	15.6	588.35	5	587.41	585.00	10.5	47,208	0.02%
2021/05/04	42.1	588.31	11.8	587.51	591.00	30.3	48,387	0.06%
2021/05/03	26.1	591.11	37.5	592.57	588.00	-11.4	49,264	-0.02%
2021/04/29	13.3	604.00	11.1	604.62	600.00	2.2	50,651	0.00%
2021/04/28	15.2	602.52	0.3	603.00	602.00	14.8	51,603	0.03%
2021/04/27	8.5	607.50	12.6	608.58	610.00	-4.1	52,569	-0.01%
2021/04/26	7.9	607.57	24.4	609.07	610.00	-16.5	52,974	-0.03%
2021/04/23	10	597.59	6.8	597.61	602.00	3.2	53,221	0.01%
2021/04/22	16.1	593.72	5.9	594.22	591.00	10.1	54,289	0.02%
2021/04/21	35	595.11	19	594.95	592.00	15.9	54,977	0.03%
2021/04/20	18.9	599.04	11.3	598.40	602.00	7.6	55,381	0.01%
2021/04/19	12.2	603.74	4	603.77	603.00	8.2	55,639	0.01%
2021/04/16	61.5	606.56	11	606.00	610.00	50.5	56,050	0.09%
2021/04/15	6.8	615.96	32.5	614.37	619.00	-25.8	56,233	-0.05%
2021/04/14	12.4	604.06	8.2	605.88	612.00	4.2	56,528	0.01%
2021/04/13	22.4	607.12	6.2	610.32	605.00	16.2	56,911	0.03%
2021/04/12	13.3	607.07	6.2	607.06	605.00	7	57,051	0.01%
2021/04/09	12	610.48	20.8	613.14	610.00	-8.8	57,321	-0.02%
2021/04/08	5.8	607.88	9.5	607.54	613.00	-3.7	57,365	-0.01%
2021/04/07	17.6	609.86	11.1	610.51	610.00	6.4	57,737	0.01%
2021/04/06	5.9	610.69	24.4	611.86	610.00	-18.5	57,660	-0.03%
2021/04/01	3.4	598.26	27.2	597.94	602.00	-23.8	57,368	-0.04%
2021/03/31	30.2	590.04	9.1	590.00	587.00	21.1	56,856	0.04%
2021/03/30	18.5	594.61	8.7	596.22	597.00	9.8	56,461	0.02%
2021/03/29	8.7	599.09	15.4	599.19	599.00	-6.7	56,211	-0.01%
2021/03/26	7	586.37	31.3	588.39	590.00	-24.3	55,953	-0.04%
2021/03/25	52.4	573.27	23.4	574.99	575.00	29	55,920	0.05%
2021/03/24	103.9	577.23	27.4	577.77	576.00	76.5	55,457	0.14%	大買/
2021/03/23	6.2	597.18	5	599.79	594.00	1.2	54,309	0.00%
2021/03/22	11.2	591.98	21.7	591.69	593.00	-10.4	54,686	-0.02%
2021/03/19	90.1	592.92	8.6	593.39	591.00	81.5	54,782	0.15%
2021/03/18	7.5	604.48	6.5	604.77	602.00	1	54,107	0.00%
2021/03/17	19.2	605.78	14.1	607.72	604.00	5.2	54,378	0.01%
2021/03/16	15.5	610.48	31.2	611.13	613.00	-15.6	54,428	-0.03%
2021/03/15	14.1	611.71	1.1	610.00	611.00	13	54,533	0.02%
2021/03/12	12.7	613.10	5.2	613.60	614.00	7.5	54,756	0.01%
2021/03/11	15.9	606.08	23.2	606.84	609.00	-7.3	54,940	-0.01%
2021/03/10	14.6	598.18	17	597.23	597.00	-2.4	54,886	0.00%
2021/03/09	58.7	589.07	99.7	589.77	595.00	-41	54,812	-0.07%
2021/03/08	23.8	603.26	39.4	601.66	598.00	-15.6	54,509	-0.03%
2021/03/05	74.4	593.60	25	599.12	601.00	49.3	54,407	0.09%
2021/03/04	72.8	604.48	22.5	603.74	601.00	50.3	55,072	0.09%
2021/03/03	26.5	612.79	11.1	615.19	622.00	15.4	54,495	0.03%
2021/03/02	19.3	613.38	29.7	618.75	609.00	-10.4	54,173	-0.02%
2021/02/26	114.4	611.37	15.3	612.45	606.00	99.1	53,964	0.18%	大買/
2021/02/25	13.2	632.02	12	633.08	635.00	1.1	52,692	0.00%
2021/02/24	53.9	629.09	21.6	628.23	625.00	32.3	52,607	0.06%
2021/02/23	22.3	637.87	13	640.06	641.00	9.3	52,044	0.02%
2021/02/22	14	656.41	93.1	652.67	650.00	-79.1	51,947	-0.15%
2021/02/19	18.7	651.59	6.4	652.50	652.00	12.3	52,176	0.02%
2021/02/18	15.1	660.68	15.3	661.27	660.00	-0.2	52,545	0.00%
2021/02/17	34.3	663.50	80.1	664.51	663.00	-45.8	53,026	-0.09%
2021/02/05	26.6	634.46	28.9	636.60	632.00	-2.3	51,751	0.00%
2021/02/04	20.2	624.15	14.9	627.46	627.00	5.4	51,532	0.01%
2021/02/03	20.1	635.94	34.8	635.30	630.00	-14.7	51,372	-0.03%
2021/02/02	43.8	629.59	47.3	632.72	632.00	-3.5	51,141	-0.01%
2021/02/01	34.7	599.17	58.6	596.16	611.00	-23.9	50,489	-0.05%
2021/01/29	60.7	601.92	17.1	602.15	591.00	43.7	49,869	0.09%
2021/01/28	83.1	600.86	57.9	602.51	601.00	25.2	48,943	0.05%
2021/01/27	27.7	619.16	41.7	617.12	615.00	-14	47,962	-0.03%
2021/01/26	87.1	624.64	32.6	621.10	617.00	54.5	47,470	0.11%
2021/01/25	98.6	634.29	36	634.39	633.00	62.6	46,362	0.13%
2021/01/22	139.1	654.66	29.1	655.87	649.00	110	45,606	0.24%	大買/鉅額交易
2021/01/21	91.5	661.87	67.1	665.62	673.00	24.4	44,212	0.06%
2021/01/20	74.4	640.91	33.6	643.05	647.00	40.8	43,140	0.09%
2021/01/19	53.4	622.21	45.2	622.59	627.00	8.2	42,109	0.02%
2021/01/18	24.9	603.07	33.7	604.05	607.00	-8.8	41,518	-0.02%
2021/01/15	55.5	612.90	66.8	614.75	601.00	-11.3	41,069	-0.03%
2021/01/14	85.7	592.53	28.4	593.14	592.00	57.3	39,930	0.14%
2021/01/13	24.1	599.35	24.8	600.18	605.00	-0.7	39,145	0.00%
2021/01/12	56.3	589.01	29.7	589.86	591.00	26.6	38,521	0.07%
2021/01/11	32.8	577.01	22.4	578.08	584.00	10.5	38,259	0.03%
2021/01/08	31.2	577.23	22	578.14	580.00	9.2	38,224	0.02%
2021/01/07	27.3	563.89	34.5	559.67	565.00	-7.3	38,028	-0.02%
2021/01/06	76	550.63	19.5	551.93	549.00	56.5	37,855	0.15%
2021/01/05	11.9	537.65	7.6	539.63	542.00	4.3	37,732	0.01%
2021/01/04	37.4	535.62	31.7	534.52	536.00	5.7	38,236	0.01%
2020/12/31	15.1	526.54	17.4	527.89	530.00	-2.4	38,602	-0.01%
2020/12/30	6.3	520.09	31.1	519.66	525.00	-24.7	38,818	-0.06%
2020/12/29	2.3	513.71	3	513.67	515.00	-0.7	38,642	0.00%
2020/12/28	2.6	513.30	18.1	514.06	515.00	-15.6	38,859	-0.04%
2020/12/25	10.5	511.33	5.1	513.98	511.00	5.4	38,996	0.01%
2020/12/24	0.1	510.50	1	509.00	510.00	-0.9	39,326	0.00%
2020/12/23	6.1	509.02	4.3	508.88	509.00	1.9	39,646	0.00%
2020/12/22	9.6	510.91	3.6	512.05	509.00	6	39,989	0.01%
2020/12/21	3.7	513.62	12.4	512.66	516.00	-8.7	40,943	-0.02%
2020/12/18	2.1	510.48	9	510.67	510.00	-6.9	41,123	-0.02%
2020/12/17	13.7	509.93	7	510.86	508.00	6.7	41,059	0.02%
2020/12/16	10.5	512.21	21.9	513.73	512.00	-11.3	41,077	-0.03%
2020/12/15	30.5	505.69	4.1	505.55	504.00	26.5	41,083	0.06%
2020/12/14	27.6	509.69	60	509.98	508.00	-32.4	41,120	-0.08%
2020/12/11	26.8	510.45	17	511.47	516.00	9.8	41,686	0.02%
2020/12/10	29.9	511.62	2	512.00	512.00	27.9	41,575	0.07%
2020/12/09	47.4	520.73	1.9	523.96	520.00	45.5	41,518	0.11%
2020/12/08	17	520.27	28.9	519.81	524.00	-11.9	41,368	-0.03%
2020/12/07	8.8	512.71	9.8	511.18	514.00	-0.9	41,273	0.00%
2020/12/04	6.3	500.79	60.1	502.16	503.00	-53.8	41,210	-0.13%
2020/12/03	3.4	497.27	2.1	496.83	497.00	1.3	40,753	0.00%
2020/12/02	5.9	497.09	33.2	497.83	499.00	-27.3	40,690	-0.07%
2020/12/01	8.8	488.15	5.1	487.66	490.00	3.7	40,613	0.01%
2020/11/30	33.5	486.37	4	489.75	480.50	29.5	40,578	0.07%
2020/11/27	11.5	488.36	4	489.00	489.00	7.5	39,162	0.02%
2020/11/26	8.1	489.27	3	491.66	489.00	5.1	39,236	0.01%
2020/11/25	41	491.15	15	492.80	487.00	26	40,109	0.06%
2020/11/24	34.7	494.59	4	495.63	492.00	30.7	40,365	0.08%
2020/11/23	13.6	496.08	37.2	497.03	496.50	-23.5	40,657	-0.06%
2020/11/20	25.6	487.34	9.3	488.38	488.00	16.4	40,675	0.04%
2020/11/19	48.4	492.21	16	491.81	490.00	32.4	40,736	0.08%
2020/11/18	26.7	491.21	31.4	494.75	497.00	-4.7	40,806	-0.01%
2020/11/17	42.7	492.85	74.1	492.63	485.50	-31.4	40,662	-0.08%
2020/11/16	31.2	476.26	110.5	473.99	484.00	-79.3	40,705	-0.19%	大賣/
2020/11/13	10.5	459.00	12.2	459.77	462.00	-1.7	39,864	0.00%
2020/11/12	31.3	459.37	53.3	462.06	458.00	-21.9	40,040	-0.05%
2020/11/11	18.5	453.86	25.1	454.92	457.00	-6.6	39,939	-0.02%
2020/11/10	30.4	451.27	5	451.50	451.00	25.4	39,717	0.06%
2020/11/09	6.3	458.00	47.2	458.21	458.50	-40.9	39,875	-0.10%
2020/11/06	8.1	452.63	19.2	453.84	452.50	-11.2	40,088	-0.03%
2020/11/05	9.2	447.60	18	448.67	451.00	-8.8	40,159	-0.02%
2020/11/04	12.3	447.12	21.2	446.50	450.00	-8.8	40,178	-0.02%
2020/11/03	20.1	440.63	11.7	440.61	441.00	8.4	40,162	0.02%
2020/11/02	31.5	430.21	19	429.34	435.50	12.5	40,339	0.03%
2020/10/30	40.9	434.44	8	434.50	432.00	32.9	40,567	0.08%
2020/10/29	90.1	436.93	43	437.22	437.00	47.1	40,460	0.12%
2020/10/28	41.9	444.94	1	444.01	444.00	40.9	41,043	0.10%
2020/10/27	16.8	447.18	1.2	447.75	447.00	15.6	41,462	0.04%
2020/10/26	17.1	451.04	1	450.50	450.00	16.1	42,280	0.04%
2020/10/23	16	452.44	7	456.64	452.00	9	43,453	0.02%
2020/10/22	7.1	452.12	1.5	453.67	455.00	5.6	45,906	0.01%
2020/10/21	15.1	453.14	2	454.25	453.00	13.1	47,165	0.03%
2020/10/20	11.1	453.37	5	455.20	451.00	6.1	48,141	0.01%
2020/10/19	19.3	455.43	13.3	455.75	457.50	5.9	48,474	0.01%
2020/10/16	23.3	450.26	10.3	451.91	449.00	13	48,628	0.03%
2020/10/15	41.5	452.91	12	454.92	453.00	29.5	48,917	0.06%
2020/10/14	21.1	458.27	5	459.20	459.00	16	48,833	0.03%
2020/10/13	4.3	460.92	40.3	462.65	462.00	-36	49,248	-0.07%
2020/10/12	11.4	459.06	56	459.51	460.00	-44.6	49,622	-0.09%
2020/10/08	8.4	451.55	64.1	451.11	453.00	-55.7	49,767	-0.11%
2020/10/07	11.1	440.35	33	441.74	443.00	-21.9	49,781	-0.04%
2020/10/06	4.1	439.27	20	439.18	439.50	-15.9	49,865	-0.03%
2020/10/05	6.2	433.68	9	435.61	432.50	-2.8	50,282	-0.01%
2020/09/30	0.3	434.00	10.1	434.10	433.00	-9.7	50,324	-0.02%
2020/09/29	10.6	430.35	7	431.57	431.00	3.6	50,380	0.01%
2020/09/28	17.2	425.22	12.1	428.52	431.50	5.1	50,826	0.01%
2020/09/25	18.1	425.32	55	423.29	424.00	-36.9	51,210	-0.07%
2020/09/24	118.7	424.96	32.5	424.57	423.00	86.3	51,452	0.17%	大買/
2020/09/23	22	433.80	11	433.55	433.50	11	50,700	0.02%
2020/09/22	42.1	437.95	10	437.35	437.00	32.1	50,432	0.06%
2020/09/21	66.3	445.20	15	443.64	440.00	51.3	50,647	0.10%
2020/09/18	15.1	446.40	9	446.28	444.00	6.1	50,933	0.01%
2020/09/17	29.1	451.00	15.8	450.73	448.50	13.3	50,962	0.03%
2020/09/16	14.1	458.92	61	458.41	458.00	-46.9	50,951	-0.09%
2020/09/15	5	444.90	25	445.44	445.00	-20	50,504	-0.04%
2020/09/14	19.9	439.89	15.1	440.47	441.00	4.8	50,656	0.01%
2020/09/11	10.5	434.67	12	434.25	436.50	-1.5	50,490	0.00%
2020/09/10	2.1	431.98	9	432.62	435.00	-6.9	50,494	-0.01%
2020/09/09	33.6	423.86	22	424.68	427.00	11.6	50,519	0.02%
2020/09/08	3.1	428.74	16	431.56	431.00	-12.9	50,694	-0.03%
2020/09/07	16.4	427.07	0	427.50	426.00	16.4	51,064	0.03%
2020/09/04	29.7	429.72	10	429.85	429.00	19.7	51,367	0.04%
2020/09/03	5.2	435.81	8	437.62	436.00	-2.8	51,266	-0.01%
2020/09/02	8.2	433.85	13	436.12	433.00	-4.8	51,290	-0.01%
2020/09/01	7.2	431.24	10	431.70	435.00	-2.8	51,547	-0.01%
2020/08/31	36.1	432.23	0.4	429.50	426.50	35.7	51,639	0.07%
2020/08/28	53.1	436.63	10.2	436.33	435.00	42.9	51,059	0.08%
2020/08/27	74.1	449.45	24.2	450.01	444.00	49.9	51,199	0.10%
2020/08/26	26.3	439.42	19.1	438.67	442.00	7.2	50,729	0.01%
2020/08/25	13.4	434.49	77	434.51	434.50	-63.6	50,673	-0.13%
2020/08/24	10.4	429.08	24	429.52	428.00	-13.6	51,403	-0.03%
2020/08/21	10.1	424.37	15	423.63	424.50	-4.9	51,070	-0.01%
2020/08/20	59.3	416.26	14.1	419.38	415.00	45.2	50,767	0.09%
2020/08/19	11.6	429.95	9	434.06	427.50	2.6	50,082	0.01%
2020/08/18	14	436.07	12.1	437.39	433.00	1.9	50,005	0.00%
2020/08/17	9.5	430.35	22	432.41	435.00	-12.5	49,980	-0.03%
2020/08/14	4	425.01	7	426.86	427.00	-3	49,928	-0.01%
2020/08/13	5.2	426.29	17	427.91	429.00	-11.8	50,082	-0.02%
2020/08/12	63.9	421.21	20	420.80	419.00	43.9	50,197	0.09%
2020/08/11	23.2	431.39	5.2	431.96	429.00	18	50,744	0.04%
2020/08/10	12.2	431.40	24.2	435.08	435.50	-12.1	50,878	-0.02%
2020/08/07	7.6	431.66	7	431.50	433.00	0.6	50,848	0.00%
2020/08/06	10.1	434.17	29.1	434.92	435.00	-19	50,674	-0.04%
2020/08/05	21.2	428.66	11.9	429.11	429.00	9.3	50,858	0.02%
2020/08/04	16	421.41	7	421.79	425.50	9	50,551	0.02%
2020/08/03	33.3	418.74	6.1	415.88	416.00	27.2	50,403	0.05%
2020/07/31	27	427.72	7.2	427.75	425.50	19.8	49,593	0.04%
2020/07/30	19.5	434.57	20.7	433.07	434.00	-1.2	49,333	0.00%
2020/07/29	101.4	426.40	43.3	423.60	422.00	58.1	48,572	0.12%	大買/
2020/07/28	121.2	455.45	106	440.04	435.00	15.1	48,340	0.03%	大買/大賣/
2020/07/27	38.1	422.99	60.6	422.87	424.50	-22.5	46,492	-0.05%
2020/07/24	21	390.95	33	389.18	386.00	-12	45,576	-0.03%
2020/07/23	36	381.57	6	381.33	381.50	30	44,756	0.07%
2020/07/22	36.3	382.80	16.2	383.58	384.00	20.1	44,645	0.04%
2020/07/21	21.3	381.80	43.3	380.29	383.00	-22	44,350	-0.05%
2020/07/20	11.7	366.91	20.2	368.01	366.00	-8.5	43,940	-0.02%
2020/07/17	13.2	366.70	27	365.41	367.00	-13.9	43,931	-0.03%
2020/07/16	30	356.97	16	356.66	357.50	14	43,861	0.03%
2020/07/15	59.1	365.97	47	366.69	363.00	12	43,415	0.03%
2020/07/14	23.5	357.77	46	357.91	363.50	-22.5	44,130	-0.05%
2020/07/13	13.1	351.94	35	352.63	354.50	-22	43,900	-0.05%
2020/07/10	22.8	349.59	39	349.86	348.50	-16.2	44,021	-0.04%
2020/07/09	22	344.84	26	345.35	345.00	-4	43,822	-0.01%
2020/07/08	16	341.12	24.2	340.52	341.00	-8.1	43,601	-0.02%
2020/07/07	15.1	340.84	55.1	340.92	338.50	-40	43,544	-0.09%
2020/07/06	19.3	334.13	45.3	335.08	338.00	-26	43,022	-0.06%
2020/07/03	14	328.61	79.6	328.56	329.50	-65.6	42,699	-0.15%
2020/07/02	11.1	320.65	19	320.87	322.00	-7.9	42,624	-0.02%
2020/07/01	4.2	317.05	29	316.72	317.50	-24.8	42,988	-0.06%
2020/06/30	71.3	312.22	16	312.13	313.00	55.3	43,237	0.13%
2020/06/29	48.2	312.68	44	313.77	312.00	4.2	43,234	0.01%
2020/06/24	34	318.47	34	317.72	317.50	0	43,110	0.00%
2020/06/23	20.1	313.84	2	314.50	315.00	18.1	43,353	0.04%
2020/06/22	13.6	313.34	5.1	315.67	312.00	8.5	43,544	0.02%
2020/06/19	8	312.70	4.2	313.23	314.50	3.9	44,245	0.01%
2020/06/18	17	314.41	9	313.89	314.50	8	44,808	0.02%
2020/06/17	17.1	315.10	4	314.88	315.00	13.1	45,596	0.03%
2020/06/16	52.1	315.56	23	315.83	315.00	29.1	47,647	0.06%
2020/06/15	34.1	312.19	5	314.70	309.50	29.1	49,714	0.06%
2020/06/12	26.1	315.56	17	315.26	316.00	9.1	50,819	0.02%
2020/06/11	25.3	323.54	63	322.90	320.50	-37.7	52,072	-0.07%
2020/06/10	6.3	321.14	17	322.03	322.50	-10.8	52,966	-0.02%
2020/06/09	7.1	317.37	13	316.88	319.00	-5.9	54,797	-0.01%
2020/06/08	42.2	317.21	23.1	316.68	318.00	19.1	56,080	0.03%
2020/06/05	2	310.01	37	309.12	311.50	-35	56,277	-0.06%
2020/06/04	9.2	305.08	33	305.17	306.00	-23.8	56,760	-0.04%
2020/06/03	16	299.28	57	299.46	301.00	-41	57,448	-0.07%
2020/06/02	11.2	296.42	3	296.33	296.50	8.2	57,219	0.01%
2020/06/01	0.3	296.00	9.8	295.34	295.50	-9.5	57,437	-0.02%
2020/05/29	78	290.71	41	291.63	292.00	37	57,556	0.06%
2020/05/28	24.1	297.04	25	296.74	294.00	-0.9	57,055	0.00%
2020/05/27	0.4	297.00	50.4	296.66	296.50	-50	57,910	-0.09%
2020/05/26	2	296.49	40.6	296.75	295.50	-38.5	58,540	-0.07%
2020/05/25	35.2	289.71	5	290.41	292.00	30.2	58,984	0.05%
2020/05/22	28.1	292.27	5	292.50	292.00	23.1	59,140	0.04%
2020/05/21	7.2	296.34	31.6	296.86	297.50	-24.4	59,165	-0.04%
2020/05/20	3.3	292.55	32	292.56	294.00	-28.7	59,029	-0.05%
2020/05/19	18.3	292.21	4	292.25	291.50	14.3	58,934	0.02%
2020/05/18	75.6	291.28	17	291.32	290.00	58.6	58,727	0.10%
2020/05/15	48.1	297.21	40.5	297.30	298.00	7.6	58,342	0.01%
2020/05/14	36.5	293.51	3	293.33	293.00	33.5	57,899	0.06%
2020/05/13	17.1	295.04	4	295.50	297.00	13.1	57,612	0.02%
2020/05/12	43.7	296.54	20	296.48	295.00	23.7	57,555	0.04%
2020/05/11	22.1	300.57	18	300.33	301.00	4.1	57,315	0.01%
2020/05/08	21.2	298.08	6	298.08	297.50	15.2	57,295	0.03%
2020/05/07	15	296.17	19	298.26	297.50	-4	57,269	-0.01%
2020/05/06	22	294.03	8	295.44	296.00	14	57,288	0.02%
2020/05/05	10.3	296.12	12.1	296.34	295.50	-1.8	57,205	0.00%
2020/05/04	63	295.53	4	295.50	295.00	59	57,424	0.10%
2020/04/30	13.4	303.24	42.1	303.73	304.50	-28.7	57,096	-0.05%
2020/04/29	6.1	299.43	19	299.63	299.00	-12.9	57,168	-0.02%
2020/04/28	35.6	295.32	1	296.50	296.50	34.6	57,474	0.06%
2020/04/27	31.1	297.53	7	297.64	298.00	24.1	58,939	0.04%
2020/04/24	15	294.60	4.2	295.14	294.00	10.8	58,841	0.02%
2020/04/23	14.3	296.93	18	297.97	295.50	-3.7	59,274	-0.01%
2020/04/22	49.1	292.87	8	293.13	294.00	41.1	59,536	0.07%
2020/04/21	38.1	297.97	25	296.58	295.00	13.1	59,623	0.02%
2020/04/20	19.1	304.82	11	304.55	304.00	8.1	59,103	0.01%
2020/04/17	21.5	303.71	66	304.00	306.50	-44.5	58,925	-0.08%
2020/04/16	14.3	285.66	6	285.33	286.50	8.3	57,438	0.01%
2020/04/15	24	287.08	15	287.23	287.50	9	57,166	0.02%
2020/04/14	6.2	282.62	17	284.29	285.00	-10.8	56,872	-0.02%
2020/04/13	7	279.57	5	280.50	278.50	2	56,906	0.00%
2020/04/10	19.1	280.04	1	279.50	279.50	18.1	57,291	0.03%
2020/04/09	9.1	284.01	4	286.00	283.00	5.1	57,534	0.01%
2020/04/08	8.2	284.76	4	284.75	285.00	4.2	57,603	0.01%
2020/04/07	7.1	282.86	20	282.73	283.00	-12.9	57,355	-0.02%
2020/04/06	6.2	274.21	15	272.70	275.50	-8.8	56,901	-0.02%
2020/04/01	14.4	274.20	14	274.50	271.50	0.4	56,240	0.00%
2020/03/31	4.2	271.76	13	272.81	274.00	-8.8	55,690	-0.02%
2020/03/30	27.6	265.75	9	266.72	267.50	18.6	55,081	0.03%
2020/03/27	43.2	279.89	24	280.60	273.00	19.2	54,487	0.04%
2020/03/26	23.2	278.19	28	278.73	280.00	-4.8	53,785	-0.01%
2020/03/25	67.2	277.18	51	277.93	277.00	16.2	54,341	0.03%
2020/03/24	23.4	268.38	61	269.21	267.50	-37.6	53,932	-0.07%
2020/03/23	57	258.33	21	258.71	255.00	36	53,228	0.07%
2020/03/20	100.4	263.12	113	264.20	270.00	-12.6	52,635	-0.02%	大賣/
2020/03/19	87.8	245.46	140	242.00	248.00	-52.2	50,567	-0.10%	大賣/
2020/03/18	62.7	264.87	32	266.73	260.00	30.7	48,859	0.06%
2020/03/17	61.3	269.27	71.1	270.33	268.00	-9.8	47,783	-0.02%
2020/03/16	103.2	282.49	44.2	282.80	276.50	59	46,285	0.13%	大買/
2020/03/13	73.3	279.67	77	281.80	290.00	-3.7	44,900	-0.01%
2020/03/12	55.2	293.34	90	294.57	294.00	-34.8	42,791	-0.08%
2020/03/11	33.2	306.34	8	307.38	302.00	25.2	41,198	0.06%
2020/03/10	78.1	303.73	24	303.71	307.00	54.1	40,739	0.13%
2020/03/09	86.2	307.21	64	307.31	305.50	22.2	39,966	0.06%
2020/03/06	23.1	316.11	2	315.50	315.00	21.1	38,915	0.05%
2020/03/05	31	323.98	17.1	324.59	323.00	14	38,459	0.04%
2020/03/04	12	320.08	42	320.86	320.50	-30	38,344	-0.08%
2020/03/03	48.1	318.34	25	318.76	317.50	23.1	37,946	0.06%
2020/03/02	35.2	310.21	14	312.68	311.00	21.2	37,427	0.06%
2020/02/27	39.2	316.46	8	316.25	316.00	31.2	37,785	0.08%
2020/02/26	28	317.64	17	319.35	318.50	11	37,092	0.03%
2020/02/25	8.1	320.58	21	321.40	322.00	-12.9	36,497	-0.04%
2020/02/24	18.1	320.37	18	320.44	320.00	0.1	36,363	0.00%
2020/02/21	4	324.26	2	325.50	325.00	2	36,043	0.01%
2020/02/20	10.1	326.15	7	327.57	325.50	3.1	36,190	0.01%
2020/02/19	14.1	324.95	16	325.56	326.50	-1.9	36,052	-0.01%
2020/02/18	62	324.24	3	324.17	322.00	59	35,887	0.16%
2020/02/17	6.1	331.26	2	331.75	331.50	4.1	35,121	0.01%
2020/02/14	2	335.00	4.1	336.25	335.00	-2.1	35,159	-0.01%
2020/02/13	5.1	336.49	21.2	336.33	335.00	-16.1	35,169	-0.05%
2020/02/12	1	334.51	7.2	334.94	335.00	-6.2	35,375	-0.02%
2020/02/11	21	331.10	22.5	331.60	331.50	-1.5	35,176	0.00%
2020/02/10	12	323.89	12	325.17	327.50	0	35,189	0.00%
2020/02/07	5	328.11	13	329.00	328.00	-8	35,047	-0.02%
2020/02/06	5	329.71	18.7	330.29	332.50	-13.6	35,103	-0.04%
2020/02/05	5	326.41	11	327.77	327.50	-6	35,363	-0.02%
2020/02/04	12	322.34	11	323.09	325.00	1	35,255	0.00%
2020/02/03	26.6	314.88	11	314.59	315.00	15.6	35,073	0.04%
2020/01/31	27.2	321.61	7	320.79	320.00	20.1	34,623	0.06%
2020/01/30	41.7	321.04	98.1	319.77	316.50	-56.4	34,194	-0.17%
2020/01/20	14	333.54	0	0.00	333.00	14	32,441	0.04%
2020/01/17	37.2	332.94	0	0.00	333.00	37.2	32,276	0.12%
2020/01/16	30.2	332.25	10	334.96	334.50	20.2	31,895	0.06%
2020/01/15	24	340.50	4	340.00	340.00	20	31,453	0.06%
2020/01/14	4.1	344.91	8	345.31	346.00	-3.9	31,096	-0.01%
2020/01/13	5	340.11	10	341.20	341.50	-5	31,170	-0.02%
2020/01/10	20.1	337.38	6.2	337.23	339.50	13.9	31,411	0.04%
2020/01/09	3.1	336.19	10	335.85	337.50	-6.9	31,631	-0.02%
2020/01/08	10	327.05	1	330.50	329.50	9	31,778	0.03%
2020/01/07	53	330.14	4	329.00	329.50	49	31,785	0.15%
2020/01/06	20.1	332.98	25	333.60	332.00	-4.9	31,715	-0.02%
2020/01/03	7	336.57	28	338.20	339.50	-21	31,540	-0.07%
2020/01/02	12	333.27	0.1	339.00	339.00	12	31,430	0.04%
2019/12/31	28	332.20	2	332.01	331.00	26	31,193	0.08%
2019/12/30	6	336.50	7.2	337.64	334.50	-1.2	31,399	0.00%
2019/12/27	4	336.51	3	337.33	338.00	1	31,572	0.00%
2019/12/26	2.1	333.26	1	333.00	333.00	1.1	31,782	0.00%
2019/12/25	3	331.69	22.1	331.96	333.00	-19	32,786	-0.06%
2019/12/24	3	333.83	1	332.50	332.00	2	33,269	0.01%
2019/12/23	7.1	330.77	2	331.75	334.00	5.1	33,544	0.02%
2019/12/20	17.5	330.44	10	331.50	329.00	7.5	33,452	0.02%
2019/12/19	32	336.64	1	335.00	335.00	31	32,420	0.10%
2019/12/18	24	342.88	2	343.00	344.50	22	31,724	0.07%
2019/12/17	16	339.92	7	342.37	345.00	9	31,795	0.03%
2019/12/16	8.1	336.58	2	336.26	336.00	6.1	31,536	0.02%
2019/12/13	8	340.81	11.1	340.27	339.00	-3	31,772	-0.01%
2019/12/12	7.1	329.32	29	329.91	331.50	-21.9	31,264	-0.07%
2019/12/11	2	314.09	13	317.23	319.00	-11	30,929	-0.04%
2019/12/10	4	313.39	8	315.00	313.50	-4	30,843	-0.01%
2019/12/09	4	315.25	2	316.25	316.00	2	31,103	0.01%
2019/12/06	2.1	311.84	7	312.86	313.00	-4.9	31,204	-0.02%
2019/12/05	1	310.56	5	311.30	312.00	-4	31,196	-0.01%
2019/12/04	3.3	305.05	5	305.00	306.00	-1.7	31,045	-0.01%
2019/12/03	4	305.63	1	307.00	307.00	3	31,433	0.01%
2019/12/02	0.1	308.00	3	307.50	307.50	-2.9	31,397	-0.01%
2019/11/29	19.3	305.94	2	306.00	305.00	17.3	31,426	0.05%
2019/11/28	0	310.50	10	311.00	309.50	-10	31,154	-0.03%
2019/11/27	2.2	308.22	0	311.00	311.00	2.1	31,422	0.01%
2019/11/26	4	307.00	2	310.00	307.00	2	31,441	0.01%
2019/11/25	5	309.60	3	309.67	307.00	2	30,007	0.01%
2019/11/22	2	309.50	22	309.45	309.00	-20	30,519	-0.07%
2019/11/21	6	308.92	4.1	308.95	311.00	1.9	30,634	0.01%
2019/11/20	4	313.01	1	313.00	313.50	3	30,402	0.01%
2019/11/19	15	312.63	5	312.40	315.00	10	30,394	0.03%
2019/11/18	2.2	309.38	10	309.05	311.00	-7.8	30,206	-0.03%
2019/11/15	1	306.52	4	306.88	307.00	-3	30,227	-0.01%
2019/11/14	0	304.00	5	303.80	303.50	-5	30,148	-0.02%
2019/11/13	5	302.30	1	302.50	304.00	4	30,309	0.01%
2019/11/12	16	303.44	4.1	304.28	305.00	11.9	30,466	0.04%
2019/11/11	8	302.43	13	303.19	301.00	-5	30,761	-0.02%
2019/11/08	5.1	306.80	20.1	307.00	305.50	-15	30,561	-0.05%
2019/11/07	7	308.00	2	309.00	309.00	5	30,497	0.02%
2019/11/06	25.1	310.60	22	308.66	311.00	3.1	30,521	0.01%
2019/11/05	7	308.00	3	309.00	310.50	4	30,643	0.01%
2019/11/04	8	303.88	17.2	305.11	307.00	-9.1	31,085	-0.03%
2019/11/01	3	297.33	0	0.00	299.00	3	31,197	0.01%
2019/10/31	16	299.66	8	299.69	298.50	8	31,595	0.03%
2019/10/30	4	297.77	6	298.67	299.50	-2	31,413	-0.01%
2019/10/29	1.1	297.56	1	297.50	298.50	0.1	31,401	0.00%
2019/10/28	1	295.48	3	294.50	294.50	-2	31,168	-0.01%
2019/10/25	6	293.50	1	293.50	293.50	5	31,126	0.02%
2019/10/24	2	291.02	1	294.00	293.00	1	31,088	0.00%
2019/10/23	20	292.40	2	291.25	293.00	18	31,111	0.06%
2019/10/22	1.2	292.79	1	294.00	294.00	0.2	31,029	0.00%
2019/10/21	13	289.43	5.1	291.00	290.00	7.9	31,083	0.03%
2019/10/18	26	292.50	1.1	291.73	293.00	24.9	31,031	0.08%
2019/10/17	6	293.00	2.5	293.98	293.50	3.5	31,275	0.01%
2019/10/16	4.2	294.36	6	298.00	296.50	-1.8	30,951	-0.01%
2019/10/15	55.2	293.52	75	293.11	293.50	-19.8	30,706	-0.06%
2019/10/14	6.1	290.16	15	290.50	290.00	-8.9	30,429	-0.03%
2019/10/09	5	283.30	7	283.86	282.00	-2	30,147	-0.01%
2019/10/08	5	284.80	18.3	285.26	286.50	-13.3	29,959	-0.04%
2019/10/07	0.1	278.50	0	0.00	278.00	0.1	29,891	0.00%
2019/10/04	12	275.92	0	0.00	276.50	12	29,996	0.04%
2019/10/03	13	275.00	1	275.00	276.50	12	29,684	0.04%
2019/10/02	3	279.83	1	280.00	279.50	2	29,616	0.01%
2019/10/01	11	277.73	30	277.90	280.00	-19	29,510	-0.06%
2019/09/27	1	272.00	7	271.71	272.00	-6	28,606	-0.02%
2019/09/26	2	267.75	5	268.60	268.00	-3	28,410	-0.01%
2019/09/25	0	265.50	0	0.00	266.00	0	28,314	0.00%
2019/09/24	2.1	262.59	3	264.67	265.00	-0.9	29,068	0.00%
2019/09/23	5.1	263.02	0.4	264.00	264.00	4.7	29,096	0.02%
2019/09/20	8	265.06	0	0.00	264.00	8	29,578	0.03%
2019/09/19	6	266.92	0	0.00	265.00	6	29,307	0.02%
2019/09/18	1.1	267.95	21	268.40	267.00	-19.9	29,362	-0.07%
2019/09/17	0	0.00	8	265.81	265.00	-8	29,290	-0.03%
2019/09/16	2.2	263.62	15	264.43	265.50	-12.8	29,849	-0.04%
2019/09/12	5	263.00	6	263.33	262.50	-1	29,936	0.00%
2019/09/11	2	262.51	0.2	263.00	263.00	1.8	30,339	0.01%
2019/09/10	4	261.50	1	262.00	261.50	3	30,212	0.01%
2019/09/09	4	265.75	12.1	265.04	265.00	-8.1	30,573	-0.03%
2019/09/06	1.1	262.97	8	264.06	263.50	-6.9	30,818	-0.02%
2019/09/05	0	261.50	26	262.52	263.00	-26	30,945	-0.08%
2019/09/04	1	255.51	1	257.50	257.50	0	30,627	0.00%
2019/09/03	19	254.37	0	0.00	254.00	19	30,784	0.06%
2019/09/02	0	258.00	3	257.00	257.50	-3	30,944	-0.01%
2019/08/30	1	257.02	17	257.79	259.00	-16	31,277	-0.05%
2019/08/29	3	251.70	3	252.83	254.00	0	31,177	0.00%
2019/08/28	2	251.25	1	252.50	252.00	1	31,257	0.00%
2019/08/27	9.1	248.74	0	0.00	250.00	9.1	31,523	0.03%
2019/08/26	13	249.12	2	250.00	248.50	11	31,453	0.04%
2019/08/23	15	253.67	3	253.67	254.00	12	31,400	0.04%
2019/08/22	4.1	255.62	6	257.17	254.00	-1.9	31,606	-0.01%
2019/08/21	0	255.00	0	0.00	254.50	0	32,828	0.00%
2019/08/20	1.2	254.09	12	253.96	254.50	-10.8	33,082	-0.03%
2019/08/19	17	252.21	15	252.17	252.00	2	33,349	0.01%
2019/08/16	1	248.00	3	250.83	250.00	-2	33,926	-0.01%
2019/08/15	4	246.75	13	247.39	248.00	-9	34,080	-0.03%
2019/08/14	6	251.42	6	252.75	249.50	0	34,953	0.00%
2019/08/13	22.4	247.39	1	248.50	246.50	21.4	35,018	0.06%
2019/08/12	8	251.44	4	251.88	251.00	4	35,277	0.01%
2019/08/08	6.1	251.53	13	252.65	253.50	-6.9	35,408	-0.02%
2019/08/07	14	248.86	7	248.00	248.00	7	35,527	0.02%
2019/08/06	22	243.89	11.1	245.34	248.50	11	35,787	0.03%
2019/08/05	17.3	248.04	2	248.25	246.50	15.3	35,281	0.04%
2019/08/02	25	250.94	10	251.95	251.50	15	34,733	0.04%
2019/08/01	23.1	256.28	1	255.50	256.50	22.1	34,392	0.06%
2019/07/31	7	258.58	3	259.00	259.50	4	34,318	0.01%
2019/07/30	8	261.06	0	0.00	260.00	8	34,219	0.02%
2019/07/29	7	260.64	1	262.00	261.00	6	34,388	0.02%
2019/07/26	3	261.50	2.5	261.90	261.00	0.5	34,594	0.00%
2019/07/25	3	262.67	9	262.61	265.00	-6	34,705	-0.02%
2019/07/24	3	264.33	7	264.50	265.00	-4	34,761	-0.01%
2019/07/23	3	264.99	5	265.00	264.00	-2	34,884	-0.01%
2019/07/22	3.2	263.00	21	263.62	264.00	-17.8	35,188	-0.05%
2019/07/19	15.1	260.03	28	260.05	259.00	-12.9	35,203	-0.04%
2019/07/18	5	253.30	1	254.00	254.00	4	34,649	0.01%
2019/07/17	5	252.60	2	253.00	252.00	3	34,724	0.01%
2019/07/16	0	256.00	11	255.91	256.00	-11	34,713	-0.03%
2019/07/15	5.1	252.83	3	253.83	254.50	2.1	35,101	0.01%
2019/07/12	1	251.00	5	250.40	250.50	-4	35,239	-0.01%
2019/07/11	4.1	249.38	13	249.46	250.00	-8.9	35,478	-0.03%
2019/07/10	1.1	245.67	5	246.30	247.00	-3.9	35,287	-0.01%
2019/07/09	2	241.00	1	242.50	242.00	1	35,176	0.00%
2019/07/08	7.1	240.31	0.1	243.00	242.50	7	35,128	0.02%
2019/07/05	3	241.84	5	242.00	243.00	-2	35,080	-0.01%
2019/07/04	6	244.50	3	244.83	244.00	3	35,130	0.01%
2019/07/03	19	243.39	0	0.00	242.50	19	35,211	0.05%
2019/07/02	1	248.01	2	248.75	249.00	-1	35,473	0.00%
2019/07/01	5.1	246.53	25.4	247.37	248.50	-20.3	35,486	-0.06%
2019/06/28	2	240.25	0	0.00	239.00	2	34,784	0.01%
2019/06/27	7	238.93	5	239.30	240.50	2	34,940	0.01%
2019/06/26	20	234.80	9	235.44	234.50	11	34,710	0.03%
2019/06/25	15	239.03	7	238.64	238.50	8	34,483	0.02%
2019/06/24	26	240.79	16	241.16	241.00	10	34,384	0.03%
2019/06/21	4	247.38	34	247.63	248.50	-30	33,994	-0.09%
2019/06/20	2	243.28	30	244.52	245.00	-28	33,296	-0.08%
2019/06/19	1.1	242.23	18	241.86	244.00	-16.9	33,047	-0.05%
2019/06/18	9.1	233.92	3	234.67	235.50	6.1	32,647	0.02%
2019/06/17	23	232.13	1	233.50	233.00	22	32,554	0.07%
2019/06/14	8	237.31	1	236.50	236.00	7	31,946	0.02%
2019/06/13	3	241.33	0	0.00	240.00	3	31,861	0.01%
2019/06/12	0	246.00	4	245.63	246.00	-4	31,873	-0.01%
2019/06/11	12	242.96	3	244.17	244.50	9	31,664	0.03%
2019/06/10	1.2	239.14	17	238.12	240.00	-15.8	31,473	-0.05%
2019/06/06	10.4	230.40	0	0.00	232.00	10.4	31,277	0.03%
2019/06/05	6	234.58	5.1	235.02	235.00	0.9	31,087	0.00%
2019/06/04	9	234.33	1	234.00	233.00	8	30,971	0.03%
2019/06/03	4	234.63	4	237.00	238.00	0	30,849	0.00%
2019/05/31	11	235.50	15	235.33	235.50	-4	30,672	-0.01%
2019/05/30	7	230.43	6	230.25	231.00	1	30,282	0.00%
2019/05/29	2	227.50	7	227.93	229.50	-5	30,468	-0.02%
2019/05/28	2	231.50	2	231.00	230.50	0	30,613	0.00%
2019/05/27	9.1	232.11	2	232.50	231.00	7.1	29,435	0.02%
2019/05/24	9	230.95	2	233.50	233.00	7	29,245	0.02%
2019/05/23	16	230.41	12	230.33	230.00	4	29,012	0.01%
2019/05/22	7.3	238.49	3	239.33	238.00	4.3	28,597	0.01%
2019/05/21	19	233.55	12	234.33	234.00	7	28,528	0.02%
2019/05/20	8.3	239.44	3	240.33	238.00	5.3	27,471	0.02%
2019/05/17	21	242.98	16	245.94	241.50	5	27,101	0.02%
2019/05/16	3	247.17	0	0.00	247.00	3	26,831	0.01%
2019/05/15	11.1	250.60	0	0.00	249.00	11.1	26,730	0.04%
2019/05/14	8	248.25	2	245.50	248.50	6	26,593	0.02%
2019/05/13	23	251.76	3	250.50	250.50	20	26,332	0.08%
2019/05/10	27	255.96	0	0.00	256.00	27	27,166	0.10%
2019/05/09	20	257.38	7	256.79	256.50	13	27,602	0.05%
2019/05/08	1	260.51	0	0.00	260.00	1	27,727	0.00%
2019/05/07	13.1	261.55	2	262.25	262.50	11.1	27,735	0.04%
2019/05/06	11	258.18	1	259.00	259.00	10	28,085	0.04%
2019/05/03	1	264.00	3.2	263.21	265.00	-2.2	27,979	-0.01%
2019/05/02	0.1	259.00	1	262.00	259.00	-0.9	27,760	0.00%
2019/04/30	2.1	259.97	1	259.00	259.00	1.1	27,790	0.00%
2019/04/29	0	259.50	1	260.00	259.50	-1	27,717	0.00%
2019/04/26	17	259.65	3.2	258.78	260.00	13.8	28,026	0.05%
2019/04/25	1	267.99	3	268.17	267.50	-2	27,587	-0.01%
2019/04/24	4	268.50	16.1	269.77	269.00	-12.1	27,530	-0.04%
2019/04/23	0	267.00	42	267.19	268.00	-42	27,738	-0.15%
2019/04/22	1	265.96	21	266.26	266.00	-20	27,610	-0.07%
2019/04/19	13	265.19	47	268.34	264.50	-34	27,662	-0.12%
2019/04/18	1	265.50	34	264.84	264.50	-33	27,265	-0.12%
2019/04/17	3	261.33	27	261.61	261.50	-24	27,403	-0.09%
2019/04/16	1	256.96	4	256.50	257.00	-3	27,151	-0.01%
2019/04/15	3.1	255.48	14	255.29	255.50	-10.9	27,414	-0.04%
2019/04/12	1	252.00	1	251.50	252.00	0	28,226	0.00%
2019/04/11	8	252.62	2.2	252.68	252.00	5.8	28,568	0.02%
2019/04/10	2	253.74	4	253.75	254.00	-2	28,702	-0.01%
2019/04/09	2	254.00	6.2	253.24	254.00	-4.2	28,762	-0.01%
2019/04/08	0.2	252.00	22.1	251.55	253.00	-21.9	28,748	-0.08%
2019/04/03	5	247.00	4	248.63	246.50	1	28,270	0.00%
2019/04/02	1	246.50	8	247.94	246.00	-7	28,177	-0.02%
2019/04/01	4	247.11	29	246.78	245.50	-25	28,159	-0.09%
2019/03/29	2	241.00	9	244.44	245.50	-7	27,657	-0.03%
2019/03/28	4	240.75	0.2	242.00	242.00	3.9	27,912	0.01%
2019/03/27	9	241.72	0	0.00	241.50	9	28,265	0.03%
2019/03/26	3.1	242.21	1	243.00	244.00	2.1	28,279	0.01%
2019/03/25	4	242.25	3	242.33	241.50	1	28,450	0.00%
2019/03/22	2	246.00	9	247.78	248.50	-7	28,447	-0.02%
2019/03/21	2	244.75	14	243.36	245.50	-12	28,709	-0.04%
2019/03/20	6	240.42	11	241.64	242.00	-5	28,808	-0.02%
2019/03/19	1	240.50	0	0.00	240.50	1	28,867	0.00%
2019/03/18	0	240.00	3.2	240.16	241.00	-3.2	29,082	-0.01%
2019/03/15	0.1	238.00	16	238.53	239.00	-15.9	28,958	-0.05%
2019/03/14	18	237.33	17.1	236.03	234.50	0.9	28,816	0.00%
2019/03/13	1	235.52	2	237.00	237.00	-1	29,199	0.00%
2019/03/12	3	234.84	10	235.20	235.50	-7	29,571	-0.02%
2019/03/11	5	228.01	1	230.00	230.50	4	29,841	0.01%
2019/03/08	8	229.94	2	229.75	230.00	6	30,210	0.02%
2019/03/07	0	234.00	7	233.79	234.00	-7	30,772	-0.02%
2019/03/06	2.1	234.00	0	0.00	234.00	2.1	31,226	0.01%
2019/03/05	1	233.50	0	0.00	233.00	1	31,294	0.00%
2019/03/04	10.3	236.03	0	0.00	235.50	10.3	31,360	0.03%
2019/02/27	5	237.70	0.1	239.00	239.00	4.9	31,209	0.02%
2019/02/26	7	238.57	15	239.10	239.50	-8	30,872	-0.03%
2019/02/25	0	238.00	2.2	238.45	238.00	-2.2	30,829	-0.01%
2019/02/22	4	235.01	3	236.00	236.50	1	31,016	0.00%
2019/02/21	2	235.26	11	236.00	236.50	-9	31,342	-0.03%
2019/02/20	4	232.51	13	233.23	234.50	-9	31,595	-0.03%
2019/02/19	2	230.00	1	229.50	229.00	1	31,867	0.00%
2019/02/18	1.1	229.97	5	229.60	230.00	-3.9	31,959	-0.01%
2019/02/15	1.2	227.43	1	229.00	227.00	0.2	32,010	0.00%
2019/02/14	5	227.20	1	229.00	227.00	4	32,239	0.01%
2019/02/13	3	229.66	4	229.38	229.00	-1	32,233	0.00%
2019/02/12	2	230.00	15	229.87	230.00	-13	32,143	-0.04%
2019/02/11	3.2	227.94	18	227.92	228.00	-14.8	32,066	-0.05%
2019/01/30	6	220.51	0	0.00	221.00	6	31,335	0.02%
2019/01/29	16	222.97	7	224.14	222.50	9	31,098	0.03%
2019/01/28	5	228.60	20	228.88	229.00	-15	30,837	-0.05%
2019/01/25	8	226.31	18	226.50	226.00	-10	30,916	-0.03%
2019/01/24	0	222.00	3	222.17	222.50	-3	30,838	-0.01%
2019/01/23	12	220.63	11	221.14	220.50	1	31,354	0.00%
2019/01/22	0	222.00	8	221.94	223.00	-8	31,557	-0.03%
2019/01/21	5.1	221.98	23	222.09	221.00	-17.9	31,383	-0.06%
2019/01/18	8	218.81	0	0.00	218.50	8	31,533	0.03%
2019/01/17	2.1	218.13	6	220.08	220.50	-3.9	31,964	-0.01%
2019/01/16	4	217.75	1	219.50	217.50	3	32,350	0.01%
2019/01/15	22.1	219.37	3	219.50	221.00	19.1	32,413	0.06%
2019/01/14	2	218.50	3	217.50	218.50	-1	32,253	0.00%
2019/01/11	0.1	220.00	11	219.82	220.50	-10.9	32,432	-0.03%
2019/01/10	0	216.50	2.1	215.55	216.00	-2.1	32,392	-0.01%
2019/01/09	1	212.04	13	215.27	215.50	-12	32,755	-0.04%
2019/01/08	3	211.50	10	211.00	211.00	-7	32,614	-0.02%
2019/01/07	2	212.76	5	212.90	213.00	-3	32,940	-0.01%
2019/01/04	40	208.83	4	208.25	208.00	36	33,136	0.11%
2019/01/03	19	214.89	1	217.50	215.50	18	33,613	0.05%
2019/01/02	14	220.75	2	221.00	219.50	12	33,526	0.04%
2018/12/28	1	225.50	3	224.33	225.50	-2	33,826	-0.01%
2018/12/27	2	221.53	17	222.24	223.00	-15	34,005	-0.04%
2018/12/26	1	217.00	2	219.00	216.50	-1	34,253	0.00%
2018/12/25	8.1	215.83	2	217.50	217.50	6.1	34,399	0.02%
2018/12/24	5.1	220.31	0	0.00	220.00	5.1	34,716	0.01%
2018/12/22	1	220.50	0	0.00	221.50	1	34,704	0.00%
2018/12/21	5.1	219.54	5	222.10	223.50	0.1	35,278	0.00%
2018/12/20	17.1	221.42	5	221.50	221.00	12.1	35,193	0.03%
2018/12/19	0	225.00	13.1	224.92	225.50	-13.1	35,022	-0.04%
2018/12/18	1.1	221.13	1	221.50	222.50	0.1	35,038	0.00%
2018/12/17	1.1	223.55	6	223.75	223.50	-4.9	35,117	-0.01%
2018/12/14	8	221.06	0	0.00	222.50	8	35,295	0.02%
2018/12/13	3	225.33	3.5	227.00	226.00	-0.5	35,638	0.00%
2018/12/12	1	224.00	4.1	226.13	226.50	-3.1	35,669	-0.01%
2018/12/11	3.1	220.71	6	221.42	222.50	-2.9	35,640	-0.01%
2018/12/10	1.1	218.59	1	219.00	219.00	0.1	35,815	0.00%
2018/12/07	3	222.33	1	221.50	221.00	2	36,117	0.01%
2018/12/06	7.1	220.16	5	221.00	220.00	2.1	36,331	0.01%
2018/12/05	14.1	225.89	1	226.00	226.00	13.1	36,233	0.04%
2018/12/04	2	233.00	21	233.48	234.00	-19	36,215	-0.05%
2018/12/03	7.1	232.45	16	232.88	235.00	-8.9	36,196	-0.02%
2018/11/30	4	227.75	3	229.33	225.50	1	36,035	0.00%
2018/11/29	1	229.99	6	230.67	229.00	-5	35,850	-0.01%
2018/11/28	1	222.50	4.1	223.80	226.50	-3.1	35,682	-0.01%
2018/11/27	6	222.17	6.1	222.10	224.00	-0.1	35,720	0.00%
2018/11/26	3	223.00	10	223.15	223.00	-7	36,427	-0.02%
2018/11/23	8	217.56	3	218.50	218.50	5	36,731	0.01%
2018/11/22	2	220.00	3	221.00	219.00	-1	37,430	0.00%
2018/11/21	8	216.88	2	219.25	219.00	6	37,676	0.02%
2018/11/20	11.1	218.92	5	218.60	218.00	6.1	37,341	0.02%
2018/11/19	16.1	221.60	2	221.50	222.00	14.1	36,906	0.04%
2018/11/16	20	226.73	2	226.00	226.00	18	36,377	0.05%
2018/11/15	4.1	230.76	4	230.75	231.00	0.1	35,810	0.00%
2018/11/14	3	229.17	6	230.08	228.50	-3	35,673	-0.01%
2018/11/13	16	226.69	11	224.91	227.50	5	35,623	0.01%
2018/11/12	0	232.50	11	233.55	231.50	-11	35,349	-0.03%
2018/11/09	12	231.92	1	232.50	231.00	11	35,281	0.03%
2018/11/08	1	237.00	6	236.58	236.50	-5	35,214	-0.01%
2018/11/07	8	233.44	3	234.50	234.00	5	35,094	0.01%
2018/11/06	1	233.00	1	235.00	234.50	0	34,818	0.00%
2018/11/05	2.1	234.03	1	235.00	235.00	1.1	34,578	0.00%
2018/11/02	12	234.75	19	235.95	236.50	-7	34,406	-0.02%
2018/11/01	4	235.00	12	234.67	235.50	-8	34,300	-0.02%
2018/10/31	3.1	231.20	12.1	230.32	234.00	-9.1	34,006	-0.03%
2018/10/30	5.1	222.53	2	224.00	223.00	3.1	33,423	0.01%
2018/10/29	13	222.42	3	222.83	222.50	10	33,362	0.03%
2018/10/26	9	220.56	1	218.00	221.00	8	33,434	0.02%
2018/10/25	21.1	220.07	5	219.70	219.50	16.1	33,290	0.05%
2018/10/24	4	228.75	2	229.50	229.50	2	32,503	0.01%
2018/10/23	7.3	231.14	0	0.00	230.00	7.3	32,145	0.02%
2018/10/22	4	232.17	4	235.75	237.00	0	32,051	0.00%
2018/10/19	1	231.02	4	233.50	236.00	-3	32,078	-0.01%
2018/10/18	2	237.00	2	237.25	236.50	0	31,964	0.00%
2018/10/17	7	240.29	14	241.46	238.50	-7	31,994	-0.02%
2018/10/16	0.1	237.00	3	234.00	237.00	-2.9	32,157	-0.01%
2018/10/15	18.1	231.47	4	231.63	230.50	14.1	33,254	0.04%
2018/10/12	4	233.26	16	235.59	237.00	-12	33,283	-0.04%
2018/10/11	81.4	230.17	25	230.36	227.50	56.4	33,261	0.17%
2018/10/09	4	243.75	3	243.50	244.00	1	32,062	0.00%
2018/10/08	15	244.03	4	243.50	243.50	11	31,849	0.03%
2018/10/05	34	249.66	16	250.03	250.00	18	31,508	0.06%
2018/10/04	23	254.91	2	254.00	254.00	21	31,236	0.07%
2018/10/03	0	260.00	8	259.13	260.00	-8	30,961	-0.03%
2018/10/02	8	257.94	0	0.00	257.50	8	30,877	0.03%
2018/10/01	0.1	263.00	2	263.25	263.00	-1.9	30,924	-0.01%
2018/09/28	25	264.66	1	266.00	262.50	24	31,075	0.08%
2018/09/27	1	264.50	10.1	265.25	265.00	-9.1	30,719	-0.03%
2018/09/26	1	262.01	23	263.04	263.50	-22	30,334	-0.07%
2018/09/25	0	263.00	7	262.86	263.50	-7	30,398	-0.02%
2018/09/21	22	260.21	1	261.49	261.50	21	30,551	0.07%
2018/09/20	7.1	259.37	0	260.00	260.00	7.1	30,582	0.02%
2018/09/19	0	0.00	2	259.75	258.00	-2	30,735	-0.01%
2018/09/18	7	254.64	2	256.50	254.50	5	30,430	0.02%
2018/09/17	6.1	259.09	2	261.00	258.00	4.1	30,582	0.01%
2018/09/14	4	258.01	6	260.42	261.00	-2	30,987	-0.01%
2018/09/13	17.2	255.10	0	0.00	255.00	17.2	31,093	0.06%
2018/09/12	1	260.99	4	259.13	260.50	-3	31,010	-0.01%
2018/09/11	5	259.30	1	259.00	260.00	4	31,058	0.01%
2018/09/10	3.1	264.96	4	264.88	264.50	-0.9	31,505	0.00%
2018/09/07	2	264.00	5	262.90	264.00	-3	31,635	-0.01%
2018/09/06	2	262.00	3	264.50	261.00	-1	31,607	0.00%
2018/09/05	15.1	261.67	7	262.07	264.00	8.1	31,614	0.03%
2018/09/04	3	257.17	0	0.00	257.50	3	31,370	0.01%
2018/09/03	2	258.48	2	258.75	257.00	0	31,166	0.00%
2018/08/31	7	255.71	1	257.00	256.00	6	31,124	0.02%
2018/08/30	6.1	265.05	5	263.60	263.50	1.1	30,395	0.00%
2018/08/29	3	256.00	35.1	256.10	259.00	-32.1	30,087	-0.11%
2018/08/28	1	249.00	18	249.47	249.50	-17	29,601	-0.06%
2018/08/27	1	245.50	2	246.00	245.00	-1	29,510	0.00%
2018/08/23	1	244.50	0	0.00	244.50	1	31,180	0.00%
2018/08/22	2	241.00	1	241.50	242.00	1	31,761	0.00%
2018/08/21	0.1	241.00	0	0.00	241.00	0.1	31,896	0.00%
2018/08/20	0.1	239.50	0	0.00	239.50	0.1	31,991	0.00%
2018/08/17	2	239.00	0	0.00	239.50	2	31,983	0.01%
2018/08/16	3.3	239.55	0	0.00	239.00	3.3	31,902	0.01%
2018/08/15	1.1	240.10	3	241.33	241.50	-1.9	32,029	-0.01%
2018/08/14	0.1	243.50	2.1	243.99	243.50	-1.9	32,095	-0.01%
2018/08/13	9	240.72	3	240.33	240.50	6	32,080	0.02%
2018/08/10	1	244.50	1	247.00	245.00	0	32,252	0.00%
2018/08/09	0	246.50	0	0.00	247.00	0	32,450	0.00%
2018/08/08	0	246.00	1	247.00	247.50	-1	32,444	0.00%
2018/08/07	0	242.50	0	0.00	241.50	0	32,435	0.00%
2018/08/06	1.1	245.05	9	244.78	245.50	-7.9	32,428	-0.02%
2018/08/03	0	0.00	1	246.98	247.00	-1	32,568	0.00%
2018/08/02	1	244.01	5	245.70	244.50	-4	32,607	-0.01%
2018/08/01	2	247.74	9.1	247.77	248.00	-7.1	32,821	-0.02%
2018/07/31	1	246.00	2.1	244.04	246.00	-1.1	32,997	0.00%
2018/07/30	0.1	244.50	7	245.07	245.50	-6.9	32,923	-0.02%
2018/07/27	2	244.00	14.3	243.75	244.50	-12.3	33,017	-0.04%
2018/07/26	0	240.00	0	0.00	241.00	0	33,123	0.00%
2018/07/25	0	0.00	5	240.70	240.50	-5	33,250	-0.02%
2018/07/24	2	240.00	15	241.00	241.00	-13	33,366	-0.04%
2018/07/23	2.2	242.72	20	241.15	241.00	-17.8	33,482	-0.05%
2018/07/20	2.1	234.58	48.3	234.77	237.50	-46.2	33,414	-0.14%
2018/07/19	2	226.50	11.3	226.24	224.50	-9.3	32,463	-0.03%
2018/07/18	6	223.08	1	223.00	223.00	5	32,412	0.02%
2018/07/17	0	222.00	1	222.00	221.50	-1	32,829	0.00%
2018/07/16	3.1	223.51	0	0.00	223.50	3.1	34,591	0.01%
2018/07/13	0.1	224.00	4	223.63	224.50	-4	34,853	-0.01%
2018/07/11	1	218.50	2	218.50	220.00	-1	35,369	0.00%
2018/07/10	0	222.00	1	223.00	222.00	-1	35,343	0.00%
2018/07/09	2	220.27	10	221.95	221.50	-8	35,335	-0.02%
2018/07/06	4.3	216.30	4	216.38	217.00	0.3	34,988	0.00%
2018/07/05	6.1	214.34	1	214.00	214.50	5.1	34,825	0.01%
2018/07/04	2	216.01	1	216.50	216.00	1	34,940	0.00%
2018/07/03	1.1	213.63	1	216.00	214.50	0.1	35,262	0.00%
2018/07/02	1	215.97	6	215.83	214.00	-5	35,380	-0.01%
2018/06/29	5	212.92	4	214.63	216.50	1	35,116	0.00%
2018/06/28	3	211.67	6	211.33	212.00	-3	34,561	-0.01%
2018/06/27	14	214.25	9	213.56	213.00	5	34,197	0.01%
2018/06/26	18	214.67	4	215.00	214.50	14	34,118	0.04%
2018/06/25	70	218.78	3	219.00	218.00	67	33,893	0.20%
2018/06/22	4	224.75	27	226.94	227.50	-23	33,591	-0.07%
2018/06/21	3	226.01	2	226.75	226.50	1	33,470	0.00%
2018/06/20	3.2	225.12	1	226.00	226.00	2.2	33,799	0.01%
2018/06/19	11	224.55	0	0.00	225.00	11	33,570	0.03%
2018/06/15	2.1	225.25	1	225.00	231.00	1.1	33,033	0.00%
2018/06/14	6	227.08	0	0.00	226.50	6	32,572	0.02%
2018/06/13	2	230.53	3	229.67	232.00	-1	32,313	0.00%
2018/06/12	13	225.35	0	0.00	229.00	13	32,759	0.04%
2018/06/11	2	225.00	8	226.31	226.00	-6	32,578	-0.02%
2018/06/08	12	227.04	0	0.00	227.00	12	32,607	0.04%
2018/06/07	4	229.50	0	0.00	230.00	4	32,765	0.01%
2018/06/06	10.2	229.90	5.1	230.00	230.00	5	32,750	0.02%
2018/06/05	0	0.00	5	227.90	229.00	-5	32,574	-0.02%
2018/06/04	0.1	229.00	11	228.18	229.00	-10.9	32,455	-0.03%
2018/06/01	1	224.50	5	225.10	224.00	-4	32,440	-0.01%
2018/05/31	11.1	221.93	7	222.07	224.00	4.1	32,409	0.01%
2018/05/30	29	221.09	3	221.00	221.00	26	31,255	0.08%
2018/05/29	10	223.80	1	225.00	225.00	9	31,011	0.03%
2018/05/28	1	227.00	0	0.00	227.00	1	31,243	0.00%
2018/05/24	1	228.51	1	228.50	229.00	0	31,951	0.00%
2018/05/23	3	229.50	0	0.00	228.50	3	32,176	0.01%
2018/05/22	2	232.49	0	0.00	229.00	2	32,384	0.01%
2018/05/21	0.2	229.00	8	229.19	229.00	-7.8	33,201	-0.02%
2018/05/18	11	224.55	0	0.00	223.50	11	33,520	0.03%
2018/05/17	9	227.83	0	228.00	226.50	9	34,144	0.03%
2018/05/16	2	229.00	1	229.50	230.50	1	34,198	0.00%
2018/05/15	5.2	230.12	3	231.17	230.50	2.2	35,284	0.01%
2018/05/14	0	233.00	0.9	233.00	233.00	-0.9	36,592	0.00%
2018/05/11	0	233.00	11	231.86	233.00	-11	36,958	-0.03%
2018/05/10	1	230.00	1	230.00	229.50	0	36,874	0.00%
2018/05/09	6	230.08	6.5	230.46	229.50	-0.5	36,923	0.00%
2018/05/08	3.1	227.18	26	227.15	228.00	-22.9	37,064	-0.06%
2018/05/07	11	223.55	3	222.00	223.50	8	37,006	0.02%
2018/05/04	5	222.50	2	222.75	223.00	3	37,110	0.01%
2018/05/03	9.2	220.47	5	221.00	220.50	4.2	37,294	0.01%
2018/05/02	14	224.61	14	224.14	223.00	0	37,478	0.00%
2018/04/30	4.1	227.01	4.6	226.85	227.00	-0.5	37,532	0.00%
2018/04/27	6	222.33	3	224.17	223.50	3	37,613	0.01%
2018/04/26	15	222.83	2	223.25	222.00	13	37,760	0.03%
2018/04/25	8	224.94	1	225.00	225.00	7	37,796	0.02%
2018/04/24	8.1	226.21	3	227.00	227.00	5.1	37,849	0.01%
2018/04/23	13.3	226.12	9	226.56	226.50	4.3	37,800	0.01%
2018/04/20	88	229.54	6	229.92	229.00	82	36,980	0.22%
2018/04/19	0.2	244.50	10	243.30	244.50	-9.8	35,299	-0.03%
2018/04/18	5	237.30	1	237.50	238.00	4	35,126	0.01%
2018/04/17	39	239.22	0	0.00	238.00	39	34,926	0.11%
2018/04/16	21.1	242.55	0	0.00	243.50	21.1	34,607	0.06%
2018/04/13	2	245.00	0	0.00	244.50	2	34,619	0.01%
2018/04/12	10	244.65	1	247.00	245.00	9	34,627	0.03%
2018/04/11	0.1	248.00	1	248.00	248.00	-0.9	34,661	0.00%
2018/04/10	1	245.50	5	247.30	245.50	-4	34,785	-0.01%
2018/04/09	2	245.25	0	0.00	245.00	2	34,854	0.01%
2018/04/03	14	242.57	0	0.00	244.00	14	34,577	0.04%
2018/04/02	2.1	246.52	0	0.00	246.50	2.1	34,396	0.01%
2018/03/31	2	247.50	6	248.08	247.50	-4	34,507	-0.01%
2018/03/30	2	246.50	7	248.07	246.00	-5	34,655	-0.01%
2018/03/29	8	243.94	2	246.50	244.00	6	34,601	0.02%
2018/03/28	22	245.39	0	0.00	245.00	22	34,075	0.06%
2018/03/27	3.2	247.51	10	248.20	251.00	-6.8	33,899	-0.02%
2018/03/26	12	242.17	2.5	243.50	243.50	9.5	33,692	0.03%
2018/03/23	50	245.01	1	246.00	245.00	49	33,514	0.15%
2018/03/22	16.1	250.35	1	250.50	251.50	15.1	33,070	0.05%
2018/03/21	9	252.00	1	252.00	252.50	8	32,862	0.02%
2018/03/20	1	252.03	0	253.00	253.00	1	33,090	0.00%
2018/03/19	9	251.94	3	254.67	255.00	6	33,013	0.02%
2018/03/16	9	250.35	7	252.71	255.00	2	32,954	0.01%
2018/03/15	2.1	255.24	1	258.00	255.00	1.1	32,269	0.00%
2018/03/14	3	256.17	0	0.00	257.00	3	32,291	0.01%
2018/03/13	0	257.50	27	258.00	259.00	-27	32,532	-0.08%
2018/03/12	1.1	252.08	38	253.70	254.00	-36.9	32,664	-0.11%
2018/03/09	2	250.00	13	250.31	250.50	-11	32,824	-0.03%
2018/03/08	1	250.49	8	250.68	249.50	-7	32,997	-0.02%
2018/03/07	2	247.50	2	247.50	247.00	0	33,036	0.00%
2018/03/06	2.2	249.46	36	248.24	250.00	-33.8	33,170	-0.10%
2018/03/05	3.2	242.31	2	242.00	241.50	1.2	34,461	0.00%
2018/03/02	24	239.00	0	0.00	240.00	24	34,446	0.07%
2018/03/01	1	244.00	2	245.00	243.00	-1	34,659	0.00%
2018/02/27	3	247.67	2	249.25	246.00	1	34,534	0.00%
2018/02/26	3	246.50	5	246.10	246.50	-2	34,040	-0.01%
2018/02/23	3	242.03	4	243.75	245.00	-1	33,597	0.00%
2018/02/22	2.2	241.27	1	240.50	239.50	1.2	33,593	0.00%
2018/02/21	8.1	243.38	24	243.56	242.50	-15.9	33,281	-0.05%
2018/02/12	6	236.08	7	236.43	236.50	-1	32,361	0.00%
2018/02/09	38.2	230.06	2	231.50	232.50	36.2	32,079	0.11%
2018/02/08	3	238.84	5	239.80	238.50	-2	31,259	-0.01%
2018/02/07	6	242.42	11	244.41	240.00	-5	31,221	-0.02%
2018/02/06	92	239.80	4.2	238.83	239.00	87.8	30,169	0.29%
2018/02/05	21	252.50	2	253.00	253.00	19	28,665	0.07%
2018/02/02	3	256.52	1	257.50	259.50	2	28,141	0.01%
2018/02/01	3.2	259.50	19	260.08	259.50	-15.8	28,051	-0.06%
2018/01/31	0	255.00	3	255.33	255.00	-3	27,779	-0.01%
2018/01/30	64	253.50	5	253.50	253.00	59	27,379	0.22%
2018/01/29	1	258.98	3	260.17	258.50	-2	27,115	-0.01%
2018/01/26	13.1	253.97	1	256.00	255.00	12.1	26,890	0.04%
2018/01/25	10.1	257.21	4	261.00	258.00	6.1	26,495	0.02%
2018/01/24	19	257.24	9	261.67	258.00	10	26,090	0.04%
2018/01/23	5	264.90	32	264.77	266.00	-27	25,771	-0.10%
2018/01/22	5.4	260.78	47.1	259.97	261.50	-41.7	25,676	-0.16%
2018/01/19	2	254.00	55.1	254.15	255.50	-53.1	25,252	-0.21%
2018/01/18	3	248.17	111	247.74	248.50	-108	24,628	-0.44%	大賣/鉅額交易
2018/01/17	12	241.00	6	242.00	242.00	6	24,080	0.02%
2018/01/16	1.1	238.62	8.1	239.26	240.50	-7	23,694	-0.03%
2018/01/15	1.1	238.05	2	239.75	240.00	-0.9	23,596	0.00%
2018/01/12	0	237.00	4.6	236.67	237.00	-4.5	23,548	-0.02%
2018/01/11	25.1	233.30	1	233.00	235.00	24.1	23,580	0.10%
2018/01/10	9	237.39	12	241.46	236.50	-3	23,554	-0.01%
2018/01/09	0.1	240.50	3	240.83	242.00	-2.9	23,454	-0.01%
2018/01/08	0.1	240.50	43	241.67	242.00	-42.9	23,468	-0.18%
2018/01/05	1	239.99	22	239.75	240.00	-21	23,517	-0.09%
2018/01/04	1	239.50	43	239.78	239.50	-42	23,848	-0.18%
2018/01/03	1	237.00	67	237.09	237.00	-66	24,422	-0.27%
2018/01/02	0.2	232.00	95	232.18	232.50	-94.8	24,194	-0.39%