台積電 (2330)-凱基-高雄券商分點個股進出

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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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	4.1	790.53	34.6	793.00	795.00	-30.5	42,697	-0.07%
2024/04/26	4	785.96	21.4	786.81	782.00	-17.4	43,335	-0.04%
2024/04/25	9.6	768.27	6.1	767.85	766.00	3.5	45,474	0.01%
2024/04/24	9.3	776.63	31.4	778.15	783.00	-22.1	45,451	-0.05%
2024/04/23	8.3	756.98	38.4	753.92	754.00	-30.2	45,504	-0.07%
2024/04/22	12.5	747.48	10.6	749.75	742.00	1.8	45,451	0.00%
2024/04/19	229.4	756.58	25.9	757.28	750.00	203.5	45,029	0.45%	大買/鉅額交易
2024/04/18	28	801.77	3.3	804.50	804.00	24.7	43,123	0.06%
2024/04/17	33.6	798.22	15.5	801.38	804.00	18.2	42,797	0.04%
2024/04/16	78.1	791.75	17.5	791.50	788.00	60.5	42,440	0.14%
2024/04/15	32.1	806.74	23.2	806.94	806.00	8.8	41,990	0.02%
2024/04/12	4	819.32	5.3	823.06	818.00	-1.3	41,638	0.00%
2024/04/11	21.1	815.29	8.5	816.15	820.00	12.6	41,415	0.03%
2024/04/10	23.9	815.53	4.8	815.97	815.00	19.1	41,251	0.05%
2024/04/09	21.9	810.77	64.6	807.53	819.00	-42.7	41,412	-0.10%
2024/04/08	3.6	787.35	5.8	787.94	783.00	-2.2	40,900	-0.01%
2024/04/03	27.1	782.16	6.1	780.83	780.00	21	40,670	0.05%
2024/04/02	9.6	787.09	18	786.98	790.00	-8.4	40,580	-0.02%
2024/04/01	9.8	771.82	10.5	775.58	770.00	-0.6	40,503	0.00%
2024/03/29	3.4	776.17	12.1	771.98	779.00	-8.7	40,421	-0.02%
2024/03/28	20.8	770.88	2	773.00	769.00	18.8	40,274	0.05%
2024/03/27	13.1	780.23	7	782.71	779.00	6.1	40,132	0.02%
2024/03/26	4.3	787.33	15.6	786.35	782.00	-11.4	40,235	-0.03%
2024/03/25	8.6	782.08	6.6	785.01	780.00	2	40,186	0.00%
2024/03/22	19.3	779.97	12.3	784.47	785.00	7	40,326	0.02%
2024/03/21	10	776.91	21.3	778.10	784.00	-11.3	40,250	-0.03%
2024/03/20	13.4	761.31	10.2	758.52	758.00	3.2	40,390	0.01%
2024/03/19	8.2	760.21	0.3	762.26	762.00	7.9	40,358	0.02%
2024/03/18	1.3	760.85	7.5	762.76	764.00	-6.3	40,239	-0.02%
2024/03/15	19.3	766.49	4.2	764.54	753.00	15	40,003	0.04%
2024/03/14	3.6	777.52	1.4	780.38	784.00	2.3	39,238	0.01%
2024/03/13	2.2	782.16	7.2	780.25	779.00	-5	39,097	-0.01%
2024/03/12	8.9	761.59	7.4	760.28	770.00	1.5	38,832	0.00%
2024/03/11	27.9	766.93	7.5	764.19	766.00	20.4	38,223	0.05%
2024/03/08	25.7	785.04	37.2	787.08	784.00	-11.5	37,515	-0.03%
2024/03/07	15.6	760.40	40.1	763.60	760.00	-24.5	36,513	-0.07%
2024/03/06	5.3	730.52	4.4	731.86	735.00	0.9	35,786	0.00%
2024/03/05	13.9	734.47	29.9	734.90	730.00	-16	35,845	-0.04%
2024/03/04	9.9	717.78	118.6	717.24	725.00	-108.7	35,187	-0.31%	大賣/鉅額交易
2024/03/01	8.6	689.18	1	697.00	689.00	7.6	34,147	0.02%
2024/02/29	8.9	689.79	4.2	690.04	690.00	4.8	34,066	0.01%
2024/02/27	9.9	693.30	6.1	695.07	698.00	3.8	33,328	0.01%
2024/02/26	6.3	697.14	5.3	698.39	698.00	0.9	33,020	0.00%
2024/02/23	17.4	697.49	23.7	700.01	697.00	-6.3	32,906	-0.02%
2024/02/22	10.3	688.60	22	690.73	692.00	-11.6	32,731	-0.04%
2024/02/21	4.1	678.87	11	679.14	681.00	-7	32,546	-0.02%
2024/02/20	9.8	682.14	3.7	682.59	687.00	6.1	32,404	0.02%
2024/02/19	6.6	678.96	19.2	678.49	678.00	-12.5	32,373	-0.04%
2024/02/16	19.7	688.15	13.4	689.42	683.00	6.3	32,637	0.02%
2024/02/15	28	699.68	58.3	699.61	697.00	-30.3	32,260	-0.09%
2024/02/05	4	642.00	34.9	643.53	646.00	-30.9	31,111	-0.10%
2024/02/02	2.6	630.62	3.5	633.08	635.00	-0.8	30,594	0.00%
2024/02/01	25.8	622.61	4.2	623.97	628.00	21.6	30,374	0.07%
2024/01/31	38.9	631.64	6.8	632.14	628.00	32	29,881	0.11%
2024/01/30	12.7	643.00	3	643.78	642.00	9.7	29,440	0.03%
2024/01/29	4.6	646.98	16.4	646.70	648.00	-11.8	29,324	-0.04%
2024/01/26	5.8	642.85	16.6	643.34	644.00	-10.9	29,119	-0.04%
2024/01/25	9	638.22	163.6	640.68	642.00	-154.6	28,924	-0.53%	大賣/鉅額交易
2024/01/24	6.6	627.05	3.2	628.64	627.00	3.3	28,285	0.01%
2024/01/23	4.4	625.90	11.4	627.24	628.00	-7.1	28,269	-0.02%
2024/01/22	6.6	628.65	11.4	630.75	626.00	-4.8	27,943	-0.02%
2024/01/19	22.9	618.07	193.8	621.37	626.00	-170.9	27,121	-0.63%	大賣/鉅額交易
2024/01/18	2	587.02	9.7	588.01	588.00	-7.7	24,908	-0.03%
2024/01/17	9.8	581.50	8.1	581.51	581.00	1.7	24,732	0.01%
2024/01/16	9.4	579.79	1	585.00	580.00	8.4	24,272	0.03%
2024/01/15	12.1	585.00	6.2	588.99	586.00	5.8	24,197	0.02%
2024/01/12	22.1	582.28	2.5	584.96	584.00	19.6	24,611	0.08%
2024/01/11	1.5	585.00	12.3	586.24	586.00	-10.7	24,717	-0.04%
2024/01/10	0	583.67	12.7	583.45	584.00	-12.7	24,757	-0.05%
2024/01/09	0	0.00	41.3	586.76	586.00	-41.3	24,846	-0.17%
2024/01/08	0.5	582.22	6.4	583.92	583.00	-6	24,802	-0.02%
2024/01/05	5.2	575.43	0.4	576.74	576.00	4.8	25,025	0.02%
2024/01/04	2.1	579.49	7.1	579.57	580.00	-5	25,291	-0.02%
2024/01/03	36.3	578.87	4.5	579.33	578.00	31.8	25,813	0.12%
2024/01/02	2	590.00	3.3	590.94	593.00	-1.3	25,450	-0.01%
2023/12/29	5.4	592.91	9.1	591.55	593.00	-3.7	25,432	-0.01%
2023/12/28	3.2	590.85	12.4	591.56	593.00	-9.2	25,597	-0.04%
2023/12/27	1.4	588.07	31	590.03	592.00	-29.6	25,414	-0.12%
2023/12/26	0	583.18	12	585.23	586.00	-12	25,282	-0.05%
2023/12/25	0.1	581.00	8.6	582.96	581.00	-8.5	25,343	-0.03%
2023/12/22	2	580.50	24.4	581.89	582.00	-22.4	25,464	-0.09%
2023/12/21	24.8	577.04	37.2	577.00	577.00	-12.4	25,591	-0.05%
2023/12/20	1.2	586.53	11	585.45	585.00	-9.8	25,461	-0.04%
2023/12/19	9.4	583.15	80.7	585.54	585.00	-71.3	25,310	-0.28%
2023/12/18	2.4	579.87	3.3	582.08	585.00	-0.9	25,370	0.00%
2023/12/15	59.6	584.79	13.6	585.47	585.00	46	25,345	0.18%
2023/12/14	36.9	581.89	75.9	580.97	582.00	-39	24,755	-0.16%
2023/12/13	33.1	576.55	18.4	577.13	577.00	14.7	24,710	0.06%
2023/12/12	27.8	576.28	37.2	579.53	578.00	-9.4	25,035	-0.04%
2023/12/11	1.2	573.83	4.1	573.50	574.00	-2.9	24,831	-0.01%
2023/12/08	39	572.05	2.4	574.96	570.00	36.6	24,645	0.15%
2023/12/07	5.4	566.72	7.5	568.70	566.00	-2.1	24,353	-0.01%
2023/12/06	15.1	571.09	1	568.00	570.00	14.1	24,250	0.06%
2023/12/05	11.6	568.48	42.6	569.43	570.00	-31	24,146	-0.13%
2023/12/04	5.4	573.23	2.6	577.71	574.00	2.8	24,120	0.01%
2023/12/01	1.2	578.83	4.9	577.26	579.00	-3.7	23,907	-0.02%
2023/11/30	3.6	573.64	2.3	573.16	577.00	1.3	23,643	0.01%
2023/11/29	41.3	571.69	0.4	577.89	574.00	40.9	23,015	0.18%
2023/11/28	9.2	571.50	5.6	573.12	575.00	3.6	22,828	0.02%
2023/11/27	3.6	571.06	2.7	568.99	568.00	0.9	23,063	0.00%
2023/11/24	3.5	575.34	0.1	575.86	575.00	3.4	23,006	0.01%
2023/11/23	1	574.06	2.2	576.85	578.00	-1.2	23,014	-0.01%
2023/11/22	13.6	575.78	1.1	577.09	577.00	12.5	22,923	0.05%
2023/11/21	0	583.00	20.7	584.04	585.00	-20.7	22,959	-0.09%
2023/11/20	21.1	575.96	4.5	576.23	577.00	16.6	22,748	0.07%
2023/11/17	2.6	579.35	4.5	581.91	580.00	-1.9	22,725	-0.01%
2023/11/16	115.6	579.38	29.4	580.91	583.00	86.2	22,602	0.38%	大買/
2023/11/15	8	580.53	45.2	581.20	581.00	-37.2	22,408	-0.17%
2023/11/14	12.6	572.23	47.7	574.76	572.00	-35	21,864	-0.16%
2023/11/13	32.3	573.09	22	574.39	571.00	10.3	21,885	0.05%
2023/11/10	1.8	555.56	1.6	556.94	557.00	0.2	21,625	0.00%
2023/11/09	1	554.00	1.2	554.08	557.00	-0.2	21,644	0.00%
2023/11/08	10.3	554.07	7.3	554.87	556.00	3	21,773	0.01%
2023/11/07	24.4	554.04	5.5	553.51	555.00	18.9	21,811	0.09%
2023/11/06	4.6	553.35	7.7	554.26	550.00	-3.1	21,863	-0.01%
2023/11/03	11	545.36	7.3	546.87	549.00	3.7	21,616	0.02%
2023/11/02	2.3	542.48	34.9	544.30	547.00	-32.6	21,676	-0.15%
2023/11/01	9	529.67	3.1	529.44	528.00	5.9	21,426	0.03%
2023/10/31	4.3	528.57	1	528.00	529.00	3.3	21,637	0.02%
2023/10/30	10.7	531.44	1	531.04	532.00	9.7	21,635	0.04%
2023/10/27	5.1	533.20	0.1	534.83	533.00	4.9	21,549	0.02%
2023/10/26	17.2	532.41	0.2	534.00	531.00	17	21,691	0.08%
2023/10/25	0.1	546.64	1.1	550.81	544.00	-1	21,530	0.00%
2023/10/24	9.4	543.04	2	543.75	544.00	7.4	21,458	0.03%
2023/10/23	12.5	544.86	1.3	543.85	544.00	11.2	21,430	0.05%
2023/10/20	1	547.05	66	551.46	556.00	-65	21,377	-0.30%
2023/10/19	22	542.86	105.2	543.99	546.00	-83.2	21,032	-0.40%	大賣/
2023/10/18	4.3	543.28	1	541.08	540.00	3.2	21,428	0.02%
2023/10/17	0	0.00	8.9	550.51	551.00	-8.9	21,240	-0.04%
2023/10/16	5.2	543.99	3.3	544.70	545.00	1.9	21,309	0.01%
2023/10/13	1	550.00	10.8	551.83	553.00	-9.8	21,326	-0.05%
2023/10/12	1.1	544.91	7.4	548.51	550.00	-6.3	21,037	-0.03%
2023/10/11	0	541.73	21.9	542.39	544.00	-21.8	20,854	-0.10%
2023/10/06	2	530.50	6.5	531.49	532.00	-4.5	20,500	-0.02%
2023/10/05	5.8	527.86	2.5	526.42	528.00	3.2	20,505	0.02%
2023/10/04	17.8	520.81	2.2	522.36	520.00	15.6	20,386	0.08%
2023/10/03	5	530.20	4.3	531.52	529.00	0.8	20,221	0.00%
2023/10/02	4.2	532.50	7.5	532.40	533.00	-3.3	20,293	-0.02%
2023/09/28	6.4	522.59	3.6	522.11	523.00	2.8	20,345	0.01%
2023/09/27	3.7	519.31	9.1	518.88	522.00	-5.4	20,265	-0.03%
2023/09/26	18.9	521.17	2.4	521.62	519.00	16.6	20,271	0.08%
2023/09/25	6.5	525.54	3.2	526.77	525.00	3.3	20,079	0.02%
2023/09/22	21.6	523.19	1.2	523.17	522.00	20.4	20,171	0.10%
2023/09/21	46	528.15	3	527.67	527.00	43	19,970	0.22%
2023/09/20	32.2	536.28	1	538.00	535.00	31.2	19,742	0.16%
2023/09/19	14.1	539.54	5	539.00	538.00	9.1	19,690	0.05%
2023/09/18	16.5	543.55	1.1	543.36	540.00	15.4	19,827	0.08%
2023/09/15	1.5	549.31	5.5	556.45	558.00	-4.1	19,578	-0.02%
2023/09/14	6	546.17	5.8	545.80	550.00	0.2	19,139	0.00%
2023/09/13	1.6	543.94	1.1	547.90	541.00	0.5	19,092	0.00%
2023/09/12	1.3	539.61	2.5	542.83	544.00	-1.2	19,458	-0.01%
2023/09/11	10	537.30	0.2	538.00	536.00	9.8	19,647	0.05%
2023/09/08	13	537.27	1	537.03	539.00	12	19,796	0.06%
2023/09/07	10	544.15	0	0.00	542.00	10	20,476	0.05%
2023/09/06	2.3	550.26	12.1	552.08	550.00	-9.8	20,571	-0.05%
2023/09/05	3	552.00	2.3	551.96	552.00	0.8	20,653	0.00%
2023/09/04	0	554.50	3.2	554.65	557.00	-3.2	20,834	-0.02%
2023/09/01	1.5	549.01	0.4	549.68	548.00	1.2	21,135	0.01%
2023/08/31	7.5	550.35	3	550.73	549.00	4.5	21,244	0.02%
2023/08/30	4	557.49	4.4	558.15	555.00	-0.4	20,850	0.00%
2023/08/29	1.2	548.39	2	550.50	552.00	-0.8	21,101	0.00%
2023/08/28	1	550.00	3.6	550.94	549.00	-2.6	21,334	-0.01%
2023/08/25	13	549.04	1	549.00	546.00	12	22,536	0.05%
2023/08/24	4.2	559.77	14.6	561.46	564.00	-10.4	22,803	-0.05%
2023/08/23	5.1	549.57	7.5	549.10	552.00	-2.4	23,325	-0.01%
2023/08/22	4.2	540.98	11.2	541.89	541.00	-7.1	24,576	-0.03%
2023/08/21	9	537.54	2.1	537.90	537.00	6.9	25,396	0.03%
2023/08/18	3.3	540.15	0	0.00	539.00	3.3	25,437	0.01%
2023/08/17	2.4	543.42	4	542.25	544.00	-1.6	25,471	-0.01%
2023/08/16	8.8	538.41	0	539.00	542.00	8.7	25,376	0.03%
2023/08/15	0.4	542.70	0	542.00	542.00	0.4	25,440	0.00%
2023/08/14	9.4	538.08	4.4	539.69	541.00	5	25,923	0.02%
2023/08/11	16.5	549.60	1	550.17	546.00	15.5	26,265	0.06%
2023/08/10	6.1	551.68	1.1	553.00	551.00	5	26,324	0.02%
2023/08/09	2.2	554.51	6.2	553.39	554.00	-4	26,248	-0.02%
2023/08/08	6.6	554.13	2.4	552.58	552.00	4.2	26,315	0.02%
2023/08/07	11	560.64	13.1	559.92	558.00	-2.1	26,222	-0.01%
2023/08/04	3.2	554.88	3.3	553.82	554.00	-0.1	26,296	0.00%
2023/08/02	7.5	563.18	14.6	559.38	561.00	-7.1	26,129	-0.03%
2023/08/01	2.2	566.03	2.1	566.53	567.00	0.1	25,890	0.00%
2023/07/31	12.4	565.98	4.1	565.85	565.00	8.3	25,744	0.03%
2023/07/28	1.3	567.90	6.6	570.08	567.00	-5.3	25,560	-0.02%
2023/07/27	3.2	567.71	6	569.50	569.00	-2.8	25,440	-0.01%
2023/07/26	5	566.98	1	569.00	566.00	4	25,492	0.02%
2023/07/25	3.1	566.01	9.9	567.25	569.00	-6.7	25,684	-0.03%
2023/07/24	9.2	558.83	4.7	560.69	558.00	4.6	25,850	0.02%
2023/07/21	33.4	559.99	8	561.50	560.00	25.4	25,950	0.10%
2023/07/20	7.3	580.14	4.1	580.00	579.00	3.2	25,786	0.01%
2023/07/19	3.2	582.56	2.4	585.82	581.00	0.8	25,816	0.00%
2023/07/18	6	582.94	6.1	584.83	581.00	-0.1	25,858	0.00%
2023/07/17	2.2	587.92	2.5	588.40	591.00	-0.3	25,796	0.00%
2023/07/14	7.7	588.45	19.7	590.41	591.00	-11.9	25,918	-0.05%
2023/07/13	4.3	586.10	15.6	587.54	585.00	-11.2	25,786	-0.04%
2023/07/12	3.7	574.28	3.1	575.97	578.00	0.5	25,606	0.00%
2023/07/11	6.1	573.03	6.7	573.81	577.00	-0.6	25,648	0.00%
2023/07/10	5.1	566.64	4.2	570.41	565.00	0.8	25,775	0.00%
2023/07/07	3.3	565.18	10	565.21	565.00	-6.7	25,865	-0.03%
2023/07/06	16.6	568.36	4	569.77	565.00	12.6	25,930	0.05%
2023/07/05	4.2	582.43	2.1	584.39	582.00	2.1	25,578	0.01%
2023/07/04	2.5	581.18	9.7	583.35	585.00	-7.2	25,472	-0.03%
2023/07/03	3.2	577.03	2.1	579.99	579.00	1	25,609	0.00%
2023/06/30	4.5	568.84	0.1	572.92	576.00	4.3	25,755	0.02%
2023/06/29	0.2	572.96	11.2	573.06	573.00	-11	25,697	-0.04%
2023/06/28	2.1	576.76	2.6	576.16	574.00	-0.4	25,703	0.00%
2023/06/27	5.7	571.02	1	574.00	572.00	4.6	25,687	0.02%
2023/06/26	23.5	575.54	4.1	576.73	574.00	19.4	25,597	0.08%
2023/06/21	4.7	580.25	5.9	581.84	581.00	-1.3	25,510	0.00%
2023/06/20	6.3	581.35	1.6	583.05	583.00	4.7	25,594	0.02%
2023/06/19	3.3	583.01	1.7	583.71	583.00	1.6	26,029	0.01%
2023/06/16	3.4	584.45	2.2	586.40	589.00	1.1	26,095	0.00%
2023/06/15	2.2	590.26	7.4	591.00	591.00	-5.2	25,657	-0.02%
2023/06/14	19	588.34	15.8	589.12	590.00	3.2	25,753	0.01%
2023/06/13	14.3	590.28	36.9	590.61	593.00	-22.6	25,726	-0.09%
2023/06/12	7.1	572.27	9.9	573.23	574.00	-2.8	25,178	-0.01%
2023/06/09	0.1	560.15	21.3	565.04	565.00	-21.2	25,079	-0.08%
2023/06/08	16.6	558.55	2.4	559.57	559.00	14.1	25,120	0.06%
2023/06/07	4	560.75	12.7	566.00	568.00	-8.7	25,136	-0.03%
2023/06/06	1.5	558.00	5.2	559.77	560.00	-3.7	25,036	-0.01%
2023/06/05	8.4	555.65	1	556.01	555.00	7.4	25,107	0.03%
2023/06/02	1.3	562.03	23.1	562.12	562.00	-21.7	25,241	-0.09%
2023/06/01	5.5	550.86	3	550.67	551.00	2.5	25,103	0.01%
2023/05/31	4.9	556.35	3.7	557.94	558.00	1.2	25,083	0.00%
2023/05/30	34.5	564.78	3.9	566.41	566.00	30.6	24,007	0.13%
2023/05/29	5.8	567.09	25.6	569.86	568.00	-19.8	23,997	-0.08%
2023/05/26	11.4	565.44	82.9	565.68	566.00	-71.5	23,782	-0.30%
2023/05/25	8	540.63	79.1	540.77	543.00	-71.1	22,609	-0.31%
2023/05/24	1.2	524.22	4.1	525.99	525.00	-2.9	21,955	-0.01%
2023/05/23	2.2	527.00	1.3	529.37	530.00	0.8	21,862	0.00%
2023/05/22	0	529.11	9.4	531.37	531.00	-9.4	21,870	-0.04%
2023/05/19	0.1	530.00	19.1	531.69	532.00	-19	22,050	-0.09%
2023/05/18	6.1	529.98	52.2	530.17	530.00	-46.1	22,015	-0.21%
2023/05/17	3.2	514.12	36.1	515.93	519.00	-32.9	22,326	-0.15%
2023/05/16	3	503.67	8.5	506.16	505.00	-5.5	22,000	-0.03%
2023/05/15	1.4	497.91	0.2	497.11	495.50	1.2	22,027	0.01%
2023/05/12	5.3	499.62	2.2	500.55	496.00	3.1	22,278	0.01%
2023/05/11	5.3	499.62	2.2	500.55	499.00	3.1	22,285	0.01%
2023/05/10	5	501.23	0	502.00	503.00	4.9	22,646	0.02%
2023/05/09	0	507.00	9.4	508.33	510.00	-9.4	22,723	-0.04%
2023/05/08	5	504.80	7	505.71	504.00	-2	22,966	-0.01%
2023/05/05	2.4	500.20	0.1	500.00	500.00	2.3	23,305	0.01%
2023/05/04	6.1	497.92	7.7	497.89	498.00	-1.6	23,897	-0.01%
2023/05/03	3.4	496.73	2	497.00	496.00	1.4	24,239	0.01%
2023/05/02	0.2	500.07	2.2	500.56	501.00	-2	25,256	-0.01%
2023/04/28	6.9	499.21	14.3	500.81	502.00	-7.4	27,073	-0.03%
2023/04/27	10.3	492.28	3	494.50	493.50	7.3	27,121	0.03%
2023/04/26	24.4	492.04	7	493.36	491.50	17.4	27,201	0.06%
2023/04/25	14.2	500.39	7.1	501.97	498.00	7.1	27,974	0.03%
2023/04/24	7.8	506.12	0.1	508.00	507.00	7.7	27,708	0.03%
2023/04/21	104	515.88	6.4	516.84	511.00	97.6	27,776	0.35%	大買/
2023/04/20	6.2	512.70	1.1	512.09	513.00	5.1	27,903	0.02%
2023/04/19	7.7	511.06	0.1	510.02	510.00	7.7	28,393	0.03%
2023/04/18	2.2	515.99	0.1	516.99	515.00	2.1	28,390	0.01%
2023/04/17	2	515.03	5.2	518.50	520.00	-3.2	28,529	-0.01%
2023/04/14	6.1	517.49	4.1	517.00	516.00	2	28,605	0.01%
2023/04/13	10.9	512.76	5	515.40	510.00	5.8	28,552	0.02%
2023/04/12	12.8	518.09	4.4	517.73	520.00	8.4	28,488	0.03%
2023/04/11	7.2	523.91	2	525.50	524.00	5.2	28,475	0.02%
2023/04/10	1.2	529.14	2.1	530.09	529.00	-0.9	28,640	0.00%
2023/04/07	0	529.00	1.2	531.00	531.00	-1.2	28,687	0.00%
2023/04/06	0.1	528.51	0.1	529.83	530.00	0	28,691	0.00%
2023/03/31	2	535.49	4	536.75	533.00	-2	28,682	-0.01%
2023/03/30	5	534.00	105.4	534.98	535.00	-100.4	28,524	-0.35%	大賣/
2023/03/29	1.2	529.64	2.1	529.84	530.00	-1	28,807	0.00%
2023/03/28	3.4	525.00	3.1	524.35	525.00	0.3	29,037	0.00%
2023/03/27	1.1	532.09	0.7	532.43	531.00	0.4	29,101	0.00%
2023/03/24	7	537.99	12.2	538.06	539.00	-5.2	29,626	-0.02%
2023/03/23	5	534.58	13.2	534.65	538.00	-8.2	29,664	-0.03%
2023/03/22	3.4	527.14	53.9	529.77	533.00	-50.4	29,729	-0.17%
2023/03/21	0.1	514.04	6.5	515.80	517.00	-6.4	29,578	-0.02%
2023/03/20	11.3	512.81	10.1	512.99	512.00	1.2	29,623	0.00%
2023/03/17	0.1	513.08	5.8	516.14	518.00	-5.7	29,857	-0.02%
2023/03/16	5.4	506.66	19.2	506.96	505.00	-13.8	29,759	-0.05%
2023/03/15	3.2	514.01	7.2	513.61	511.00	-4	30,002	-0.01%
2023/03/14	9.5	511.24	3.6	512.13	510.00	5.9	30,291	0.02%
2023/03/13	7.6	510.68	10	512.51	516.00	-2.3	30,423	-0.01%
2023/03/10	30.3	512.85	3.1	513.00	513.00	27.3	30,537	0.09%
2023/03/09	2.3	523.00	5.1	524.77	522.00	-2.8	30,832	-0.01%
2023/03/08	4.2	519.48	0	521.00	521.00	4.2	31,424	0.01%
2023/03/07	3	523.67	22.8	524.67	524.00	-19.8	31,652	-0.06%
2023/03/06	3.1	521.26	4.2	521.67	521.00	-1.1	31,886	0.00%
2023/03/03	3.4	518.87	2.4	517.57	516.00	1	32,186	0.00%
2023/03/02	0.2	518.70	1	520.00	519.00	-0.8	32,254	0.00%
2023/03/01	5.7	508.98	17.7	518.81	522.00	-12	32,536	-0.04%
2023/02/24	8.5	517.21	8.4	519.50	511.00	0.1	32,498	0.00%
2023/02/23	0.2	513.36	9.8	517.31	518.00	-9.5	32,298	-0.03%
2023/02/22	121.1	506.96	9.7	506.92	507.00	111.4	32,473	0.34%	大買/鉅額交易
2023/02/21	10.3	514.43	4.1	514.24	516.00	6.2	32,815	0.02%
2023/02/20	11.2	516.28	8.3	516.16	517.00	3	34,018	0.01%
2023/02/17	12.3	518.37	25.1	521.24	518.00	-12.8	35,571	-0.04%
2023/02/16	3.4	528.89	9.7	528.57	528.00	-6.3	36,136	-0.02%
2023/02/15	69.8	526.23	16.7	527.24	525.00	53.1	36,969	0.14%
2023/02/14	4.1	543.95	14.4	545.13	545.00	-10.3	36,474	-0.03%
2023/02/13	5.7	540.25	6	540.76	541.00	-0.3	36,980	0.00%
2023/02/10	5.4	543.12	29	543.66	545.00	-23.6	37,131	-0.06%
2023/02/09	2.1	538.48	5.7	539.64	540.00	-3.7	37,247	-0.01%
2023/02/08	8.3	538.37	66.2	537.87	540.00	-57.9	37,407	-0.15%
2023/02/07	41.1	523.76	8.1	524.13	523.00	33.1	37,484	0.09%
2023/02/06	17.1	529.35	1.2	530.74	526.00	15.9	37,468	0.04%
2023/02/03	11.4	540.05	36.2	539.85	542.00	-24.8	37,646	-0.07%
2023/02/02	12.6	539.43	27.9	539.39	540.00	-15.3	37,759	-0.04%
2023/02/01	12.2	525.50	17.5	528.83	530.00	-5.3	37,711	-0.01%
2023/01/31	35.2	526.56	11.6	529.72	522.00	23.6	37,910	0.06%
2023/01/30	12.1	539.33	119	538.71	543.00	-106.9	37,683	-0.28%	大賣/鉅額交易
2023/01/17	2.5	501.52	8.3	502.23	503.00	-5.8	36,883	-0.02%
2023/01/16	6.2	504.96	36.2	504.76	505.00	-30	37,198	-0.08%
2023/01/13	7.2	502.84	90.9	502.52	500.00	-83.8	37,224	-0.23%
2023/01/12	12.5	485.32	9	486.67	486.50	3.6	36,813	0.01%
2023/01/11	4.3	485.09	7.5	483.21	484.50	-3.2	37,236	-0.01%
2023/01/10	9.7	484.17	22	484.96	486.00	-12.3	37,553	-0.03%
2023/01/09	2.5	475.58	48.9	475.18	481.00	-46.4	37,698	-0.12%
2023/01/06	2.1	456.52	2.2	457.57	458.50	-0.1	37,829	0.00%
2023/01/05	6.2	457.41	13.6	457.81	458.50	-7.4	38,114	-0.02%
2023/01/04	1.3	450.85	2.2	452.69	449.50	-0.9	38,613	0.00%
2023/01/03	5.4	450.54	18.7	448.38	453.00	-13.3	39,888	-0.03%
2022/12/30	9.5	451.97	2.2	454.65	448.50	7.4	40,170	0.02%
2022/12/29	13.8	443.77	11	443.91	446.00	2.8	40,314	0.01%
2022/12/28	16	448.26	4	449.24	451.00	12	40,705	0.03%
2022/12/27	2.3	459.51	2.1	459.51	457.00	0.2	40,835	0.00%
2022/12/26	0.5	456.65	0	0.00	456.50	0.5	41,264	0.00%
2022/12/23	21.5	456.47	1	456.00	455.00	20.5	41,920	0.05%
2022/12/22	3.1	468.22	7.5	467.47	468.00	-4.3	42,189	-0.01%
2022/12/21	4.3	459.45	2.9	460.98	459.00	1.4	42,527	0.00%
2022/12/20	16.2	461.65	9.2	459.48	457.50	7	42,340	0.02%
2022/12/19	7.7	466.81	1.2	468.33	466.50	6.5	42,359	0.02%
2022/12/16	31.2	467.93	4.1	468.16	471.00	27.1	42,503	0.06%
2022/12/15	7.1	476.22	9.2	479.15	480.50	-2.1	42,205	-0.01%
2022/12/14	5.4	476.65	9.1	479.00	480.50	-3.7	42,204	-0.01%
2022/12/13	16.5	473.70	3	472.67	471.50	13.5	42,024	0.03%
2022/12/12	17.2	475.17	4.1	475.86	475.00	13.1	41,755	0.03%
2022/12/09	12.4	480.12	14.2	479.77	481.50	-1.8	42,057	0.00%
2022/12/08	16.4	470.93	4.4	472.00	471.50	12	42,010	0.03%
2022/12/07	17.4	477.95	7.2	481.22	475.00	10.2	41,933	0.02%
2022/12/06	23.1	482.11	4.1	481.67	478.00	19.1	41,599	0.05%
2022/12/05	18.4	491.23	3.6	493.99	489.00	14.8	41,283	0.04%
2022/12/02	7.6	493.31	3.3	494.05	492.50	4.3	41,276	0.01%
2022/12/01	25	503.87	32.8	504.09	498.50	-7.8	41,382	-0.02%
2022/11/30	14.6	486.53	3.7	486.90	490.00	10.9	40,964	0.03%
2022/11/29	10.3	480.30	6.2	479.64	487.00	4	40,277	0.01%
2022/11/28	22.3	485.05	2.1	484.59	480.50	20.3	40,140	0.05%
2022/11/25	1.2	495.53	45.6	497.26	498.00	-44.4	40,144	-0.11%
2022/11/24	12.1	494.50	19.4	494.15	496.00	-7.3	40,134	-0.02%
2022/11/23	14.2	492.81	20	492.42	492.00	-5.8	40,081	-0.01%
2022/11/22	5.1	483.55	20.2	485.26	491.00	-15.1	39,966	-0.04%
2022/11/21	6.7	485.76	6.4	485.68	482.00	0.2	39,560	0.00%
2022/11/18	7.3	489.03	16.8	491.86	487.00	-9.4	39,221	-0.02%
2022/11/17	27.4	480.19	20.4	481.04	485.00	7	38,864	0.02%
2022/11/16	98.9	489.70	56.4	488.16	487.00	42.5	38,432	0.11%
2022/11/15	51	475.90	144.2	472.34	480.00	-93.2	37,352	-0.25%	大賣/
2022/11/14	16.1	446.53	222.2	447.41	445.00	-206	35,699	-0.58%	大賣/鉅額交易
2022/11/11	17.2	440.82	84	440.18	441.50	-66.8	34,964	-0.19%
2022/11/10	11.5	408.96	4.1	409.35	407.50	7.3	34,084	0.02%
2022/11/09	14.3	410.26	49.3	410.39	417.00	-35	33,896	-0.10%
2022/11/08	7.1	396.19	18	397.33	399.00	-10.9	33,380	-0.03%
2022/11/07	6.3	389.27	17.9	390.31	390.00	-11.7	33,175	-0.04%
2022/11/04	4.5	381.28	1.1	379.82	382.00	3.4	32,981	0.01%
2022/11/03	37.8	385.08	2.1	385.50	384.00	35.7	32,855	0.11%
2022/11/02	4.1	390.53	8.2	393.76	395.00	-4.1	32,546	-0.01%
2022/11/01	16.3	390.21	7.5	389.70	391.50	8.7	32,493	0.03%
2022/10/31	10.6	385.66	21.7	387.36	390.00	-11.1	32,349	-0.03%
2022/10/28	14.3	378.97	4	379.38	379.50	10.3	32,143	0.03%
2022/10/27	9.6	385.42	11.1	385.99	385.50	-1.5	31,934	0.00%
2022/10/26	8.5	374.01	32.3	374.54	376.00	-23.9	31,837	-0.07%
2022/10/25	48.3	376.79	61.4	375.05	371.00	-13	31,259	-0.04%
2022/10/24	213.2	389.60	5	389.02	387.00	208.2	30,471	0.68%	大買/鉅額交易
2022/10/21	23.3	392.32	3.2	393.45	389.50	20	30,258	0.07%
2022/10/20	47	389.25	4.6	389.47	397.50	42.4	29,946	0.14%
2022/10/19	37.4	399.07	0.4	397.50	395.50	37	29,365	0.13%
2022/10/18	6.4	400.90	21.6	403.85	407.00	-15.2	28,847	-0.05%
2022/10/17	23.6	399.12	3	399.29	397.00	20.7	28,600	0.07%
2022/10/14	12.3	412.36	40.3	412.66	412.00	-28	28,282	-0.10%
2022/10/13	25.7	398.91	11.4	397.71	395.00	14.4	27,964	0.05%
2022/10/12	42.4	398.13	14	398.53	397.50	28.5	27,663	0.10%
2022/10/11	92.2	407.00	62	404.07	401.50	30.2	27,423	0.11%
2022/10/07	7.1	440.76	0	443.75	438.00	7.1	26,691	0.03%
2022/10/06	5	450.09	14.8	450.31	451.00	-9.7	26,693	-0.04%
2022/10/05	3.4	445.52	30.7	447.82	445.00	-27.3	26,921	-0.10%
2022/10/04	4.2	429.21	5.9	429.31	429.00	-1.7	26,530	-0.01%
2022/10/03	30.6	419.97	11.3	417.89	417.00	19.3	26,223	0.07%
2022/09/30	30.4	423.72	5.6	425.93	422.00	24.8	26,254	0.09%
2022/09/29	25	436.71	12.9	436.46	435.00	12.1	26,253	0.05%
2022/09/28	31.9	441.41	7.6	441.64	438.00	24.4	26,244	0.09%
2022/09/27	10.7	448.44	3.1	449.22	448.00	7.6	26,506	0.03%
2022/09/26	11.4	445.31	7.3	446.45	446.50	4.2	26,962	0.02%
2022/09/23	30.7	457.13	7.4	458.81	455.00	23.3	27,451	0.08%
2022/09/22	20.7	461.05	12.4	463.93	464.50	8.3	27,727	0.03%
2022/09/21	5.3	471.56	1	473.00	471.00	4.3	27,741	0.02%
2022/09/20	2.1	471.76	31	473.42	476.50	-28.9	27,593	-0.10%
2022/09/19	13.1	469.18	8.4	468.69	467.00	4.7	27,894	0.02%
2022/09/16	16.8	470.54	7.1	470.64	472.00	9.7	28,073	0.03%
2022/09/15	16.7	477.06	3	477.67	476.50	13.7	28,147	0.05%
2022/09/14	12.9	479.84	2	480.75	480.00	10.9	28,278	0.04%
2022/09/13	8.2	492.64	4	492.75	493.00	4.2	28,455	0.01%
2022/09/12	6.1	488.34	10.1	487.96	486.50	-4	28,749	-0.01%
2022/09/08	11	473.74	13	473.88	475.00	-2	29,113	-0.01%
2022/09/07	32.6	475.06	7.1	472.89	472.50	25.5	29,096	0.09%
2022/09/06	4	488.51	8	488.19	489.00	-4	29,112	-0.01%
2022/09/05	7.7	486.01	10	486.25	486.00	-2.3	29,439	-0.01%
2022/09/02	26.2	486.67	4.3	485.32	485.00	21.9	29,720	0.07%
2022/09/01	28.7	492.72	2.2	491.73	490.50	26.5	29,578	0.09%
2022/08/31	5.1	494.72	7.1	500.17	505.00	-2	29,198	-0.01%
2022/08/30	11.4	497.98	1	498.50	496.00	10.4	28,856	0.04%
2022/08/29	22.5	497.44	3	498.17	498.50	19.5	28,778	0.07%
2022/08/26	3.1	513.33	10.3	513.09	512.00	-7.2	28,629	-0.03%
2022/08/25	2.3	506.91	1.4	508.14	508.00	0.9	28,769	0.00%
2022/08/24	12.5	504.53	2.4	503.22	503.00	10.1	29,098	0.03%
2022/08/23	22.2	503.94	5	504.20	504.00	17.2	30,061	0.06%
2022/08/22	15.2	511.02	15	511.87	510.00	0.1	30,315	0.00%
2022/08/19	3	518.35	4	520.50	519.00	-1	30,432	0.00%
2022/08/18	19.2	519.79	5.6	519.64	520.00	13.5	30,670	0.04%
2022/08/17	3.2	523.73	22.9	525.23	527.00	-19.7	30,742	-0.06%
2022/08/16	3.1	524.64	13.5	524.53	525.00	-10.4	30,586	-0.03%
2022/08/15	5.1	521.43	314.6	521.03	523.00	-309.5	30,524	-1.01%	大賣/鉅額交易
2022/08/12	5	516.40	12.5	516.79	517.00	-7.5	30,547	-0.02%
2022/08/11	8	511.38	9.2	512.76	514.00	-1.2	30,704	0.00%
2022/08/10	18.9	501.09	7	500.29	500.00	11.9	30,818	0.04%
2022/08/09	12.3	506.75	10	508.40	510.00	2.2	30,879	0.01%
2022/08/08	6.3	512.79	7.1	510.73	512.00	-0.8	30,879	0.00%
2022/08/05	4.2	511.39	43.4	511.97	516.00	-39.2	31,041	-0.13%
2022/08/04	8.3	498.22	19.7	499.51	500.00	-11.4	31,033	-0.04%
2022/08/03	9.2	495.24	15.3	497.42	501.00	-6.1	31,051	-0.02%
2022/08/02	28.1	491.26	11.2	491.89	492.00	16.9	31,285	0.05%
2022/08/01	17.3	502.67	8.1	502.74	504.00	9.2	31,013	0.03%
2022/07/29	3.1	506.04	27.8	508.17	509.00	-24.7	31,151	-0.08%
2022/07/28	4.1	504.45	18.5	505.30	501.00	-14.4	31,006	-0.05%
2022/07/27	7.1	496.10	10.4	496.48	502.00	-3.3	30,718	-0.01%
2022/07/26	17	495.91	8.1	494.18	495.00	9	30,869	0.03%
2022/07/25	4.1	499.63	13.1	499.62	499.50	-8.9	31,179	-0.03%
2022/07/22	7.2	502.45	19.3	502.48	503.00	-12	31,681	-0.04%
2022/07/21	8.2	496.50	9.1	499.18	501.00	-1	32,190	0.00%
2022/07/20	35.6	497.86	31.4	497.05	495.00	4.2	32,415	0.01%
2022/07/19	14.6	489.26	11.1	490.18	491.00	3.5	32,545	0.01%
2022/07/18	43.4	496.47	22.5	493.65	495.50	20.9	32,701	0.06%
2022/07/15	29.3	484.53	44.6	488.32	492.50	-15.3	32,356	-0.05%
2022/07/14	24.3	469.43	6.7	473.15	475.00	17.6	31,952	0.05%
2022/07/13	12.7	470.11	25.7	471.18	470.50	-13.1	31,697	-0.04%
2022/07/12	18	451.78	6.3	451.88	449.50	11.7	31,226	0.04%
2022/07/11	6.1	466.40	8.4	464.44	462.00	-2.4	31,311	-0.01%
2022/07/08	22.2	466.74	19.9	466.12	467.00	2.3	31,263	0.01%
2022/07/07	10.5	452.67	28.5	450.75	457.50	-17.9	31,229	-0.06%
2022/07/06	14.2	439.22	9.6	439.69	435.50	4.7	30,937	0.02%
2022/07/05	13.1	439.47	60.8	434.65	446.00	-47.8	30,873	-0.15%
2022/07/04	23.5	444.65	18.1	447.52	440.00	5.5	30,506	0.02%
2022/07/01	55.8	460.67	18.4	459.54	453.50	37.4	30,347	0.12%
2022/06/30	22.2	480.63	3.3	480.94	476.00	18.9	29,946	0.06%
2022/06/29	4.1	495.46	5.1	494.00	491.00	-1	29,671	0.00%
2022/06/28	4.2	497.88	2.2	498.48	497.50	2.1	29,540	0.01%
2022/06/27	3.2	499.07	12.7	501.25	498.50	-9.4	29,972	-0.03%
2022/06/24	6.7	488.35	14.3	490.33	486.50	-7.6	29,589	-0.03%
2022/06/23	64.5	487.03	37.5	486.29	485.50	27.1	29,563	0.09%
2022/06/22	25	496.97	6.6	498.75	494.50	18.4	29,273	0.06%
2022/06/21	6.9	501.72	2.6	504.07	505.00	4.4	29,091	0.02%
2022/06/20	17.8	497.21	24.2	496.93	498.00	-6.3	28,969	-0.02%
2022/06/17	27.3	501.36	6.2	501.05	501.00	21.1	28,737	0.07%
2022/06/16	9.9	511.99	32.6	511.47	508.00	-22.7	28,369	-0.08%
2022/06/15	34.2	510.00	12.4	511.19	509.00	21.8	28,692	0.08%
2022/06/14	31.3	509.45	6.6	512.05	513.00	24.7	29,113	0.08%
2022/06/13	46.5	516.92	12.1	517.00	516.00	34.4	29,231	0.12%
2022/06/10	9	530.80	2.1	531.57	530.00	6.9	29,915	0.02%
2022/06/09	5.2	538.86	3	539.67	541.00	2.1	30,121	0.01%
2022/06/08	4.7	542.06	8.4	542.39	544.00	-3.7	30,495	-0.01%
2022/06/07	7.6	534.84	0	535.00	535.00	7.5	30,939	0.02%
2022/06/06	1.3	541.08	1.2	541.29	540.00	0.1	31,482	0.00%
2022/06/02	6.9	541.32	3.2	542.43	540.00	3.7	32,503	0.01%
2022/06/01	13.3	551.37	5.1	551.21	549.00	8.2	33,586	0.02%
2022/05/31	5	547.99	17.1	551.58	560.00	-12.1	34,031	-0.04%
2022/05/30	1.3	542.00	29.2	541.74	547.00	-27.9	33,392	-0.08%
2022/05/27	5	527.20	34.9	527.01	530.00	-29.9	33,493	-0.09%
2022/05/26	18.1	518.60	0	0.00	514.00	18.1	34,140	0.05%
2022/05/25	5.2	523.84	0	0.00	524.00	5.2	35,151	0.01%
2022/05/24	4.5	526.72	1.1	524.95	520.00	3.5	36,006	0.01%
2022/05/23	2.6	530.54	12.2	530.77	528.00	-9.5	36,242	-0.03%
2022/05/20	0.1	529.38	7.9	525.85	530.00	-7.7	36,525	-0.02%
2022/05/19	25.3	522.50	0.3	522.74	522.00	24.9	36,544	0.07%
2022/05/18	10.5	537.70	12.8	538.02	538.00	-2.3	36,409	-0.01%
2022/05/17	3.4	527.83	29.3	528.42	530.00	-25.9	36,201	-0.07%
2022/05/16	15.3	519.90	6.1	521.67	520.00	9.2	36,213	0.03%
2022/05/13	4.4	510.38	8.2	510.65	511.00	-3.7	36,226	-0.01%
2022/05/12	29.4	512.99	14.9	514.54	505.00	14.5	36,205	0.04%
2022/05/11	15.5	521.58	6	521.55	521.00	9.5	36,111	0.03%
2022/05/10	23.9	510.82	4.1	511.43	518.00	19.8	36,236	0.05%
2022/05/09	16.4	522.23	5.2	521.81	520.00	11.2	36,043	0.03%
2022/05/06	38.2	528.26	6.6	528.40	528.00	31.6	36,311	0.09%
2022/05/05	4.4	540.85	16	542.25	542.00	-11.6	36,719	-0.03%
2022/05/04	9.3	533.49	4.6	533.77	534.00	4.7	36,878	0.01%
2022/05/03	19.5	537.09	9.3	537.98	531.00	10.1	37,474	0.03%
2022/04/29	6.6	538.37	12.5	544.31	538.00	-5.9	37,822	-0.02%
2022/04/28	23	527.83	8.2	529.14	531.00	14.8	38,037	0.04%
2022/04/27	50.7	529.11	13.1	529.74	526.00	37.6	38,056	0.10%
2022/04/26	26.4	546.56	2.1	546.05	546.00	24.3	37,799	0.06%
2022/04/25	35.4	548.06	5.7	548.52	547.00	29.7	37,929	0.08%
2022/04/22	18.6	557.72	3.1	557.69	558.00	15.5	38,201	0.04%
2022/04/21	4.3	567.74	4.2	569.05	565.00	0.1	39,298	0.00%
2022/04/20	9.5	564.41	3.2	567.75	570.00	6.3	39,626	0.02%
2022/04/19	6.7	564.92	1	565.01	565.00	5.7	39,813	0.01%
2022/04/18	13.2	560.86	6.1	561.69	561.00	7.1	40,089	0.02%
2022/04/15	40.9	563.05	12.5	563.14	562.00	28.4	40,464	0.07%
2022/04/14	11.9	575.57	7.4	575.21	573.00	4.5	40,632	0.01%
2022/04/13	4.3	570.00	16.7	572.91	573.00	-12.4	41,201	-0.03%
2022/04/12	16.4	555.37	6.3	553.05	557.00	10.1	41,763	0.02%
2022/04/11	34.1	560.88	4	561.02	558.00	30.1	42,575	0.07%
2022/04/08	23	567.61	6	566.83	567.00	17	43,114	0.04%
2022/04/07	38.8	569.84	7.3	569.50	566.00	31.5	42,975	0.07%
2022/04/06	20.7	577.87	1.7	579.99	578.00	19	42,670	0.04%
2022/04/01	13.9	585.38	3	584.67	589.00	10.9	42,608	0.03%
2022/03/31	3.1	597.32	3.3	599.09	597.00	-0.3	42,383	0.00%
2022/03/30	0.4	597.90	33.1	599.15	600.00	-32.7	42,190	-0.08%
2022/03/29	3.2	586.09	9.5	586.60	589.00	-6.4	41,780	-0.02%
2022/03/28	23.8	583.56	9	584.56	584.00	14.8	41,696	0.04%
2022/03/25	1.5	596.53	13.7	596.68	598.00	-12.2	41,541	-0.03%
2022/03/24	5.3	587.43	8.3	589.36	591.00	-3	41,462	-0.01%
2022/03/23	3.9	587.22	29.6	589.32	590.00	-25.7	41,530	-0.06%
2022/03/22	9	579.69	5.3	582.13	583.00	3.6	41,462	0.01%
2022/03/21	4.4	586.51	8.7	586.68	586.00	-4.3	41,489	-0.01%
2022/03/18	8.9	579.56	8.5	579.10	581.00	0.3	41,509	0.00%
2022/03/17	5.2	578.30	41	579.28	582.00	-35.8	41,034	-0.09%
2022/03/16	33.1	557.82	36.4	558.09	558.00	-3.3	40,193	-0.01%
2022/03/15	85.7	559.64	1.1	559.36	558.00	84.5	39,654	0.21%
2022/03/14	35	573.58	1	576.99	572.00	34	38,771	0.09%
2022/03/11	34.8	577.46	5.1	576.83	575.00	29.7	38,519	0.08%
2022/03/10	13.9	586.96	23.7	586.85	587.00	-9.8	38,267	-0.03%
2022/03/09	24.3	569.50	5.2	570.39	568.00	19.1	37,892	0.05%
2022/03/08	181.7	566.01	18.4	565.09	563.00	163.2	37,776	0.43%	大買/鉅額交易
2022/03/07	118	577.80	11.2	576.83	576.00	106.8	36,818	0.29%	大買/鉅額交易
2022/03/04	69	594.98	16.3	595.14	595.00	52.7	36,413	0.14%
2022/03/03	11.8	602.75	2.2	603.60	602.00	9.7	35,872	0.03%
2022/03/02	230.3	601.06	5.4	603.07	601.00	224.9	35,752	0.63%	大買/鉅額交易
2022/03/01	24.7	603.67	4.1	604.30	604.00	20.7	35,275	0.06%
2022/02/25	91.1	603.35	10.1	605.12	604.00	81	34,503	0.23%
2022/02/24	72.6	612.11	9.2	612.27	604.00	63.4	33,345	0.19%
2022/02/23	12.6	625.03	2.4	625.54	625.00	10.2	32,459	0.03%
2022/02/22	29.7	626.11	7	626.29	627.00	22.7	32,519	0.07%
2022/02/21	13.2	633.44	2	633.02	632.00	11.2	32,286	0.03%
2022/02/18	7.6	637.51	1.2	638.13	637.00	6.5	32,218	0.02%
2022/02/17	3.4	643.64	9.1	643.90	645.00	-5.6	32,220	-0.02%
2022/02/16	5.7	642.50	8.4	643.87	646.00	-2.7	32,177	-0.01%
2022/02/15	8	634.42	6	635.17	633.00	2	32,021	0.01%
2022/02/14	32.1	636.46	10.1	638.30	637.00	22	31,963	0.07%
2022/02/11	2.1	645.96	5.4	646.25	650.00	-3.3	31,766	-0.01%
2022/02/10	10.3	640.18	38.5	643.98	649.00	-28.2	31,980	-0.09%
2022/02/09	16.5	631.73	7	632.43	633.00	9.5	31,733	0.03%
2022/02/08	17.7	634.13	2	636.01	628.00	15.7	31,787	0.05%
2022/02/07	29	639.33	20.4	635.38	635.00	8.6	31,425	0.03%
2022/01/26	24.7	636.87	9.1	638.13	636.00	15.6	30,649	0.05%
2022/01/25	45.3	641.55	7.1	641.18	641.00	38.3	30,403	0.13%
2022/01/24	10.9	645.00	60.6	647.51	653.00	-49.8	29,800	-0.17%
2022/01/21	44.7	641.36	7.3	642.26	641.00	37.4	29,444	0.13%
2022/01/20	27.7	650.91	8.3	650.73	651.00	19.3	28,894	0.07%
2022/01/19	18	655.29	13.7	654.53	654.00	4.3	28,369	0.02%
2022/01/18	35.7	670.85	8.1	669.38	662.00	27.6	28,030	0.10%
2022/01/17	32.8	682.23	63	683.77	683.00	-30.3	27,585	-0.11%
2022/01/14	24.6	668.55	103	669.71	672.00	-78.4	26,825	-0.29%	大賣/
2022/01/13	6.3	657.42	17.9	658.67	661.00	-11.6	25,511	-0.05%
2022/01/12	5.1	654.98	24.1	656.34	660.00	-19	25,150	-0.08%
2022/01/11	8.1	645.03	18.9	645.38	651.00	-10.8	24,793	-0.04%
2022/01/10	16.2	637.77	35.7	639.49	643.00	-19.4	24,559	-0.08%
2022/01/07	32.3	636.74	35.3	635.97	634.00	-3	24,807	-0.01%
2022/01/06	18.5	639.77	9.6	640.22	644.00	8.9	24,402	0.04%
2022/01/05	24.2	656.07	28.6	659.76	650.00	-4.3	23,830	-0.02%
2022/01/04	43.4	651.39	76	650.96	656.00	-32.6	23,113	-0.14%
2022/01/03	10.3	627.38	78.9	627.45	631.00	-68.6	22,096	-0.31%
2021/12/30	3.5	617.65	6.1	617.98	615.00	-2.6	21,411	-0.01%
2021/12/29	4.3	615.93	11	617.17	616.00	-6.7	21,625	-0.03%
2021/12/28	4	613.50	42.2	613.64	615.00	-38.2	21,780	-0.18%
2021/12/27	0	0.00	12.1	608.89	606.00	-12.1	21,565	-0.06%
2021/12/24	1	605.92	2	606.00	604.00	-1	21,905	0.00%
2021/12/23	1.1	604.88	2.7	605.75	606.00	-1.5	22,229	-0.01%
2021/12/22	0.1	600.00	5	600.00	600.00	-4.9	22,772	-0.02%
2021/12/21	2.4	597.60	2	597.50	597.00	0.4	22,887	0.00%
2021/12/20	15.4	598.38	1.1	598.20	598.00	14.3	22,928	0.06%
2021/12/17	3.1	601.35	0	602.17	607.00	3.1	22,850	0.01%
2021/12/16	2	605.00	6.6	603.02	605.00	-4.6	22,810	-0.02%
2021/12/15	7.7	597.81	3	599.00	600.00	4.7	23,123	0.02%
2021/12/14	7.3	597.79	2	598.50	599.00	5.3	23,438	0.02%
2021/12/13	1.1	605.00	2	607.46	601.00	-1	23,437	0.00%
2021/12/10	2	604.00	2.1	602.56	605.00	-0.1	23,532	0.00%
2021/12/09	2.1	603.98	3.2	604.28	608.00	-1.2	23,598	0.00%
2021/12/08	1.1	607.11	1.1	607.19	602.00	0	23,667	0.00%
2021/12/07	6.7	599.29	2	607.00	607.00	4.7	23,591	0.02%
2021/12/06	11.4	601.60	0	604.23	600.00	11.4	23,593	0.05%
2021/12/03	7.2	607.88	0.1	609.11	608.00	7.1	23,830	0.03%
2021/12/02	4	610.00	22.9	610.64	615.00	-18.9	23,887	-0.08%
2021/12/01	2.1	600.35	3.3	602.26	600.00	-1.2	24,062	0.00%
2021/11/30	2.5	594.56	1	600.00	596.00	1.5	24,563	0.01%
2021/11/29	3.3	594.99	2.1	595.52	593.00	1.2	23,931	0.01%
2021/11/26	30.3	594.92	37	596.03	596.00	-6.7	24,042	-0.03%
2021/11/25	10.5	602.72	0.2	603.08	603.00	10.3	24,477	0.04%
2021/11/24	17.8	605.30	2	604.01	603.00	15.8	24,888	0.06%
2021/11/23	8.2	612.10	3.3	612.30	612.00	4.9	24,999	0.02%
2021/11/22	1	616.94	8	615.75	615.00	-7	25,405	-0.03%
2021/11/19	5	619.20	18.6	619.77	618.00	-13.6	25,525	-0.05%
2021/11/18	0	609.09	7.2	611.13	613.00	-7.2	25,347	-0.03%
2021/11/17	50.6	610.70	5.1	612.76	610.00	45.6	25,574	0.18%
2021/11/16	1.6	610.84	3.6	609.90	610.00	-2	26,005	-0.01%
2021/11/15	0.1	607.09	10.2	609.08	608.00	-10.1	26,303	-0.04%
2021/11/12	2.4	603.90	1.3	607.99	604.00	1.1	26,772	0.00%
2021/11/11	9.2	603.67	5	603.40	606.00	4.2	27,033	0.02%
2021/11/10	2.3	610.75	8.2	610.44	612.00	-5.9	27,047	-0.02%
2021/11/09	12	611.67	42.3	613.19	611.00	-30.2	27,155	-0.11%
2021/11/08	2.3	600.00	9.4	600.11	602.00	-7.1	26,754	-0.03%
2021/11/05	3	597.33	421.1	598.95	600.00	-418.1	26,758	-1.56%	大賣/鉅額交易
2021/11/04	7.7	587.92	1.1	588.92	587.00	6.6	26,490	0.02%
2021/11/03	2.1	593.90	3.1	594.29	592.00	-1	26,481	0.00%
2021/11/02	1.2	591.00	3.3	592.23	592.00	-2.1	26,538	-0.01%
2021/11/01	3.2	590.35	2	591.00	590.00	1.2	26,537	0.00%
2021/10/29	6.4	590.87	2.1	590.05	590.00	4.3	26,607	0.02%
2021/10/28	1.9	594.00	1.4	595.98	595.00	0.5	26,557	0.00%
2021/10/27	1	596.99	3	595.37	599.00	-2	26,672	-0.01%
2021/10/26	2.1	595.93	7.1	598.54	599.00	-5.1	26,739	-0.02%
2021/10/25	3	592.34	2	594.99	593.00	1	26,792	0.00%
2021/10/22	5	599.18	12	598.33	600.00	-7	27,115	-0.03%
2021/10/21	0	596.00	4.3	601.49	596.00	-4.3	27,178	-0.02%
2021/10/20	1.1	599.87	3.2	603.09	598.00	-2.2	27,268	-0.01%
2021/10/19	5	598.20	22.8	598.85	600.00	-17.8	27,250	-0.07%
2021/10/18	9.6	596.47	6.2	598.99	590.00	3.4	27,394	0.01%
2021/10/15	9.3	594.52	79	595.01	600.00	-69.7	27,505	-0.25%
2021/10/14	5.2	574.07	10.4	576.36	573.00	-5.2	26,875	-0.02%
2021/10/13	15.4	570.96	1	572.00	571.00	14.4	27,320	0.05%
2021/10/12	7.8	567.40	6.1	570.51	575.00	1.7	27,970	0.01%
2021/10/08	5.5	575.87	4.1	581.95	575.00	1.4	27,894	0.00%
2021/10/07	12	578.83	5.1	577.44	580.00	6.9	28,229	0.02%
2021/10/06	10.7	566.99	3.1	569.02	571.00	7.7	28,639	0.03%
2021/10/05	15.6	562.81	6.1	568.04	572.00	9.6	28,619	0.03%
2021/10/04	5.9	573.49	8.6	572.45	572.00	-2.7	28,539	-0.01%
2021/10/01	113.7	572.90	18.4	575.71	574.00	95.3	28,542	0.33%	大買/
2021/09/30	3	580.29	3.1	581.42	580.00	-0.1	28,214	0.00%
2021/09/29	62.8	579.47	9.3	579.52	580.00	53.6	27,922	0.19%
2021/09/28	1.3	593.45	2	594.01	594.00	-0.7	27,582	0.00%
2021/09/27	2.4	597.33	3.1	597.66	602.00	-0.8	27,608	0.00%
2021/09/24	1.3	597.46	8.2	595.11	598.00	-6.8	27,588	-0.02%
2021/09/23	14.3	590.28	6.1	590.03	588.00	8.2	27,724	0.03%
2021/09/22	32.4	586.11	4.1	586.55	586.00	28.4	27,840	0.10%
2021/09/17	2	603.49	11.2	604.88	600.00	-9.2	27,413	-0.03%
2021/09/16	12.1	601.43	14	605.50	600.00	-1.9	27,048	-0.01%
2021/09/15	21.2	607.60	164	610.46	607.00	-142.8	26,949	-0.53%	大賣/鉅額交易
2021/09/14	2.4	613.96	32.9	613.15	613.00	-30.5	27,131	-0.11%
2021/09/13	14.1	616.09	2.2	614.60	615.00	12	27,354	0.04%
2021/09/10	8.3	617.57	8.4	620.96	622.00	-0.1	27,838	0.00%
2021/09/09	14.6	612.86	9.7	613.37	619.00	4.9	28,111	0.02%
2021/09/08	14.8	616.22	13	617.85	619.00	1.8	28,180	0.01%
2021/09/07	12.3	625.30	5.7	627.82	623.00	6.6	27,980	0.02%
2021/09/06	43.3	632.14	40.9	629.41	631.00	2.3	27,971	0.01%
2021/09/03	36.8	619.58	73.9	618.09	620.00	-37.1	27,449	-0.13%
2021/09/02	2.5	613.32	9	612.43	607.00	-6.5	27,066	-0.02%
2021/09/01	30.2	611.99	10.7	612.12	613.00	19.4	26,999	0.07%
2021/08/31	14.2	601.48	33	608.88	614.00	-18.8	26,721	-0.07%
2021/08/30	97.2	604.92	22.2	602.99	605.00	75	26,128	0.29%
2021/08/27	3.2	597.60	32.1	597.44	599.00	-28.9	25,782	-0.11%
2021/08/26	14.3	594.97	24.1	596.84	594.00	-9.8	25,682	-0.04%
2021/08/25	4.3	581.48	14.3	581.53	585.00	-10.1	25,316	-0.04%
2021/08/24	2.2	573.89	4.1	573.26	572.00	-1.8	25,155	-0.01%
2021/08/23	3.2	568.91	55.3	564.62	566.00	-52.1	25,251	-0.21%
2021/08/20	38.8	556.43	27.3	556.20	552.00	11.5	25,175	0.05%
2021/08/19	79.9	566.16	6.1	562.49	559.00	73.7	25,451	0.29%
2021/08/18	28.8	569.90	0.3	575.51	574.00	28.5	25,116	0.11%
2021/08/17	0.1	580.43	13	580.00	580.00	-12.9	24,938	-0.05%
2021/08/16	3.3	582.83	1.5	582.49	584.00	1.8	24,674	0.01%
2021/08/13	6.1	580.16	1.1	579.29	581.00	5	24,808	0.02%
2021/08/12	5.2	584.83	0	0.00	586.00	5.2	24,928	0.02%
2021/08/11	3.3	588.23	7.2	588.38	590.00	-3.9	25,152	-0.02%
2021/08/10	1	591.99	5.2	591.76	591.00	-4.2	25,546	-0.02%
2021/08/09	0.2	587.00	2	589.00	595.00	-1.8	26,196	-0.01%
2021/08/06	4.3	592.12	4.2	591.48	591.00	0.1	26,530	0.00%
2021/08/05	0.2	594.11	9	596.33	596.00	-8.8	27,414	-0.03%
2021/08/04	0.1	594.33	20.3	596.94	596.00	-20.2	29,354	-0.07%
2021/08/03	0	0.00	8.3	592.94	594.00	-8.3	30,002	-0.03%
2021/08/02	2.1	581.90	11.1	583.92	590.00	-9	29,962	-0.03%
2021/07/30	4.1	580.51	17.3	580.88	580.00	-13.3	30,038	-0.04%
2021/07/29	2.6	581.61	10.3	579.82	583.00	-7.7	30,233	-0.03%
2021/07/28	34.8	574.77	23.1	576.74	579.00	11.8	30,333	0.04%
2021/07/27	4.2	580.79	3.2	580.16	580.00	1	30,401	0.00%
2021/07/26	12	580.70	0.1	583.00	580.00	11.9	30,799	0.04%
2021/07/23	5.5	586.27	6.1	586.87	585.00	-0.6	30,969	0.00%
2021/07/22	0.2	591.33	13.3	591.54	591.00	-13	31,114	-0.04%
2021/07/21	7.9	583.11	28.6	582.38	585.00	-20.7	31,118	-0.07%
2021/07/20	7.5	580.83	6	580.83	581.00	1.5	31,202	0.00%
2021/07/19	38.4	581.18	13	580.69	582.00	25.4	31,407	0.08%
2021/07/16	59.1	590.88	4.1	590.78	589.00	55.1	31,294	0.18%
2021/07/15	13.9	611.40	8.7	612.57	614.00	5.2	30,968	0.02%
2021/07/14	5.3	611.51	21.6	612.41	613.00	-16.3	31,179	-0.05%
2021/07/13	5.1	602.44	46	603.87	607.00	-40.9	30,943	-0.13%
2021/07/12	1.1	594.85	11.9	594.85	593.00	-10.8	30,876	-0.03%
2021/07/09	20.9	581.64	6.2	582.11	584.00	14.7	30,911	0.05%
2021/07/08	9.9	590.94	9.7	588.60	588.00	0.3	30,928	0.00%
2021/07/07	2.2	591.09	9.3	592.77	594.00	-7.1	31,008	-0.02%
2021/07/06	2.4	591.46	2.8	594.12	592.00	-0.5	31,101	0.00%
2021/07/05	23.1	592.00	30.3	594.43	591.00	-7.2	31,340	-0.02%
2021/07/02	11.4	589.63	6.6	588.57	588.00	4.7	31,258	0.02%
2021/07/01	19.2	592.21	10.4	592.91	593.00	8.7	31,362	0.03%
2021/06/30	0.1	595.92	9.6	598.05	595.00	-9.4	31,667	-0.03%
2021/06/29	5.2	594.31	19.3	596.02	595.00	-14.1	31,970	-0.04%
2021/06/28	13.4	587.11	2.3	589.74	590.00	11.1	32,137	0.03%
2021/06/25	3.3	592.85	4.2	593.45	591.00	-0.9	32,438	0.00%
2021/06/24	3.3	592.27	1	593.98	590.00	2.3	32,754	0.01%
2021/06/23	2.7	591.01	54.5	593.86	595.00	-51.8	33,092	-0.16%
2021/06/22	19.2	582.51	3.2	581.08	578.00	16	33,647	0.05%
2021/06/21	55.6	585.95	12.1	585.29	583.00	43.6	34,968	0.12%
2021/06/18	9.2	603.02	3.2	603.65	603.00	5.9	34,720	0.02%
2021/06/17	3.2	600.19	9.9	601.71	606.00	-6.7	34,743	-0.02%
2021/06/16	4.3	605.95	7.4	606.54	605.00	-3.1	35,540	-0.01%
2021/06/15	3.2	606.29	12.2	607.64	609.00	-9	35,598	-0.03%
2021/06/11	3.1	601.31	12	601.76	602.00	-8.9	35,823	-0.02%
2021/06/10	1	595.99	33	597.37	599.00	-32	36,035	-0.09%
2021/06/09	12.2	584.93	77.1	584.71	586.00	-64.9	36,016	-0.18%
2021/06/08	2.2	590.18	0.1	591.00	589.00	2.2	36,234	0.01%
2021/06/07	8.8	591.07	8.2	590.18	592.00	0.6	36,918	0.00%
2021/06/04	23.1	591.80	0.2	593.00	595.00	22.9	37,301	0.06%
2021/06/03	3.1	597.96	16.7	599.72	596.00	-13.6	38,183	-0.04%
2021/06/02	10.5	596.26	7.3	595.71	595.00	3.2	38,551	0.01%
2021/06/01	8.1	597.09	2.8	596.92	598.00	5.3	39,517	0.01%
2021/05/31	58.5	595.53	22.3	594.19	597.00	36.2	40,346	0.09%
2021/05/28	22	590.52	32	588.33	590.00	-10	40,639	-0.02%
2021/05/27	25.1	577.14	1.3	580.81	582.00	23.7	41,053	0.06%
2021/05/26	28.1	583.85	10.6	584.77	585.00	17.5	41,879	0.04%
2021/05/25	10.1	578.69	53.8	580.97	583.00	-43.7	42,287	-0.10%
2021/05/24	5	567.61	1	570.00	568.00	4	42,837	0.01%
2021/05/21	34.5	570.29	34	574.29	573.00	0.5	43,410	0.00%
2021/05/20	12.7	562.77	9	565.33	567.00	3.7	43,561	0.01%
2021/05/19	7.6	568.88	9.4	568.47	567.00	-1.8	43,903	0.00%
2021/05/18	11.4	564.51	18.7	566.28	572.00	-7.3	44,304	-0.02%
2021/05/17	18.5	547.29	29.5	548.48	549.00	-11	45,369	-0.02%
2021/05/14	18.2	555.81	29.2	555.58	557.00	-11	45,319	-0.02%
2021/05/13	30	551.66	27.3	549.35	547.00	2.7	45,467	0.01%
2021/05/12	78.2	552.18	70.7	555.99	560.00	7.4	45,166	0.02%
2021/05/11	90.6	573.83	26.4	574.27	571.00	64.2	44,280	0.14%
2021/05/10	20.4	590.08	4.9	590.78	589.00	15.4	44,416	0.03%
2021/05/07	5.1	596.80	24	596.87	599.00	-19	45,584	-0.04%
2021/05/06	20.1	585.43	4.5	583.67	587.00	15.7	46,722	0.03%
2021/05/05	18.6	586.97	3	586.33	585.00	15.6	47,208	0.03%
2021/05/04	16.3	586.94	18.4	590.46	591.00	-2.2	48,387	0.00%
2021/05/03	34.2	590.49	12.9	591.27	588.00	21.3	49,264	0.04%
2021/04/29	9.6	605.11	5.8	601.84	600.00	3.8	50,651	0.01%
2021/04/28	6.3	603.23	6.3	603.51	602.00	0	51,603	0.00%
2021/04/27	5.6	608.27	15.9	608.93	610.00	-10.3	52,569	-0.02%
2021/04/26	8.8	605.90	22.1	605.90	610.00	-13.2	52,974	-0.02%
2021/04/23	3.6	597.70	16.1	597.62	602.00	-12.5	53,221	-0.02%
2021/04/22	20.6	593.97	19.2	594.29	591.00	1.4	54,289	0.00%
2021/04/21	27.5	594.56	7.6	594.68	592.00	20	54,977	0.04%
2021/04/20	16.1	598.60	35.4	598.81	602.00	-19.3	55,381	-0.03%
2021/04/19	17.3	602.81	35.7	604.53	603.00	-18.4	55,639	-0.03%
2021/04/16	43.2	607.01	20.2	605.84	610.00	23.1	56,050	0.04%
2021/04/15	5.9	613.40	23.9	615.30	619.00	-18	56,233	-0.03%
2021/04/14	15.7	602.95	12.5	603.61	612.00	3.2	56,528	0.01%
2021/04/13	16.4	608.58	19.9	609.73	605.00	-3.6	56,911	-0.01%
2021/04/12	12.6	606.32	30.8	607.73	605.00	-18.2	57,051	-0.03%
2021/04/09	9	611.17	18.8	613.33	610.00	-9.8	57,321	-0.02%
2021/04/08	8.4	606.88	31.2	608.47	613.00	-22.8	57,365	-0.04%
2021/04/07	60.3	611.55	17.4	611.03	610.00	42.9	57,737	0.07%
2021/04/06	4.4	612.93	27.3	613.17	610.00	-22.9	57,660	-0.04%
2021/04/01	7.5	598.42	79.5	598.55	602.00	-72	57,368	-0.13%
2021/03/31	25.5	590.91	4.5	592.17	587.00	20.9	56,856	0.04%
2021/03/30	13.3	594.28	11.3	595.89	597.00	2	56,461	0.00%
2021/03/29	12.4	599.21	16.4	598.31	599.00	-4	56,211	-0.01%
2021/03/26	16.6	586.97	28.9	586.30	590.00	-12.4	55,953	-0.02%
2021/03/25	51.3	573.84	28.8	573.00	575.00	22.5	55,920	0.04%
2021/03/24	176.1	577.55	30.6	577.81	576.00	145.5	55,457	0.26%	大買/鉅額交易
2021/03/23	12.9	596.30	13.3	599.21	594.00	-0.4	54,309	0.00%
2021/03/22	12.5	590.82	6.3	590.84	593.00	6.3	54,686	0.01%
2021/03/19	43.2	592.88	6.2	594.20	591.00	37	54,782	0.07%
2021/03/18	10.7	605.10	13.4	605.29	602.00	-2.7	54,107	-0.01%
2021/03/17	31.7	605.61	8.5	607.34	604.00	23.2	54,378	0.04%
2021/03/16	8.7	608.77	10.3	611.33	613.00	-1.5	54,428	0.00%
2021/03/15	19.1	610.32	6.1	611.15	611.00	13	54,533	0.02%
2021/03/12	13.1	613.20	25.5	613.31	614.00	-12.5	54,756	-0.02%
2021/03/11	19	604.81	35.9	607.86	609.00	-17	54,940	-0.03%
2021/03/10	13.2	596.69	11.2	596.67	597.00	2.1	54,886	0.00%
2021/03/09	45.7	589.32	40.4	591.78	595.00	5.3	54,812	0.01%
2021/03/08	98.6	601.28	18.2	600.78	598.00	80.4	54,509	0.15%
2021/03/05	65.3	594.38	78.4	596.88	601.00	-13.1	54,407	-0.02%
2021/03/04	87.2	604.57	15.2	605.87	601.00	72	55,072	0.13%
2021/03/03	22.9	611.34	20.5	614.69	622.00	2.4	54,495	0.00%
2021/03/02	40.4	614.57	15.2	615.93	609.00	25.2	54,173	0.05%
2021/02/26	83.8	611.84	13.5	615.01	606.00	70.3	53,964	0.13%
2021/02/25	9.2	632.30	66.2	633.64	635.00	-57	52,692	-0.11%
2021/02/24	87.5	628.89	276.5	627.89	625.00	-189	52,607	-0.36%	大賣/鉅額交易
2021/02/23	40	638.66	26.9	638.76	641.00	13.1	52,044	0.03%
2021/02/22	17.4	655.51	12.6	657.96	650.00	4.7	51,947	0.01%
2021/02/19	33.8	651.44	20.5	652.13	652.00	13.4	52,176	0.03%
2021/02/18	25.6	660.80	16.6	661.11	660.00	9	52,545	0.02%
2021/02/17	185.9	664.29	52.7	664.25	663.00	133.2	53,026	0.25%	大買/鉅額交易
2021/02/05	97	633.61	95.5	636.07	632.00	1.4	51,751	0.00%
2021/02/04	118.4	625.06	47.1	627.37	627.00	71.3	51,532	0.14%	大買/
2021/02/03	18.8	633.68	20.1	636.68	630.00	-1.3	51,372	0.00%
2021/02/02	170	630.61	117.8	632.56	632.00	52.2	51,141	0.10%	大買/大賣/
2021/02/01	43.2	595.43	59.7	598.94	611.00	-16.5	50,489	-0.03%
2021/01/29	163.3	609.78	423.6	595.71	591.00	-260.3	49,869	-0.52%	大買/大賣/鉅額交易
2021/01/28	78.8	601.39	55.6	601.84	601.00	23.2	48,943	0.05%
2021/01/27	45.9	618.01	35.4	616.72	615.00	10.5	47,962	0.02%
2021/01/26	141	623.26	55.9	623.81	617.00	85.1	47,470	0.18%	大買/
2021/01/25	105.5	635.37	49.8	635.31	633.00	55.7	46,362	0.12%	大買/
2021/01/22	174.9	656.39	67.2	657.07	649.00	107.7	45,606	0.24%	大買/鉅額交易
2021/01/21	153.6	662.03	125.3	661.19	673.00	28.3	44,212	0.06%	大買/大賣/
2021/01/20	81	641.90	58.6	641.81	647.00	22.4	43,140	0.05%
2021/01/19	72	620.33	36.9	623.29	627.00	35.1	42,109	0.08%
2021/01/18	27.1	601.64	36.3	605.75	607.00	-9.3	41,518	-0.02%
2021/01/15	103.5	613.14	74	612.86	601.00	29.5	41,069	0.07%	大買/
2021/01/14	130.9	592.14	19.4	595.07	592.00	111.5	39,930	0.28%	大買/鉅額交易
2021/01/13	53.5	598.13	30.2	599.63	605.00	23.3	39,145	0.06%
2021/01/12	24.5	588.64	23	588.61	591.00	1.5	38,521	0.00%
2021/01/11	31.9	577.82	3.3	577.86	584.00	28.5	38,259	0.07%
2021/01/08	35.8	576.53	22.1	577.83	580.00	13.7	38,224	0.04%
2021/01/07	53.6	558.70	33	562.49	565.00	20.6	38,028	0.05%
2021/01/06	48.7	549.66	19.8	550.63	549.00	28.9	37,855	0.08%
2021/01/05	12.5	537.88	16	538.81	542.00	-3.5	37,732	-0.01%
2021/01/04	46.6	535.02	25.8	535.93	536.00	20.8	38,236	0.05%
2020/12/31	15.2	526.03	22.8	527.92	530.00	-7.5	38,602	-0.02%
2020/12/30	10.7	520.06	40.5	520.22	525.00	-29.7	38,818	-0.08%
2020/12/29	8.1	513.89	14.2	515.90	515.00	-6.1	38,642	-0.02%
2020/12/28	18.5	512.82	19.2	514.74	515.00	-0.7	38,859	0.00%
2020/12/25	6.7	511.67	34	514.12	511.00	-27.3	38,996	-0.07%
2020/12/24	3.3	510.09	6	509.83	510.00	-2.7	39,326	-0.01%
2020/12/23	0.6	510.03	0.1	509.00	509.00	0.5	39,646	0.00%
2020/12/22	12.8	512.76	22.1	512.05	509.00	-9.3	39,989	-0.02%
2020/12/21	14.2	509.45	16	514.88	516.00	-1.8	40,943	0.00%
2020/12/18	7.1	508.46	9	508.67	510.00	-1.9	41,123	0.00%
2020/12/17	11.7	509.95	31.3	514.35	508.00	-19.5	41,059	-0.05%
2020/12/16	26.5	512.04	31.4	513.11	512.00	-4.9	41,077	-0.01%
2020/12/15	27.2	507.09	3	506.33	504.00	24.2	41,083	0.06%
2020/12/14	21.5	509.48	3	510.01	508.00	18.5	41,120	0.05%
2020/12/11	33.4	510.55	14	512.65	516.00	19.4	41,686	0.05%
2020/12/10	62	511.58	10.2	511.96	512.00	51.8	41,575	0.12%
2020/12/09	59.3	521.54	26.3	521.09	520.00	33	41,518	0.08%
2020/12/08	39.4	515.08	35.4	519.59	524.00	4	41,368	0.01%
2020/12/07	34.3	509.62	31.6	511.55	514.00	2.7	41,273	0.01%
2020/12/04	12.2	502.78	67.3	502.40	503.00	-55	41,210	-0.13%
2020/12/03	8.1	497.87	10.3	497.47	497.00	-2.2	40,753	-0.01%
2020/12/02	44.1	498.10	31.4	497.90	499.00	12.6	40,690	0.03%
2020/12/01	9.4	487.30	15.2	487.78	490.00	-5.8	40,613	-0.01%
2020/11/30	47.3	486.65	8.1	487.91	480.50	39.2	40,578	0.10%
2020/11/27	14.3	489.24	4	489.25	489.00	10.3	39,162	0.03%
2020/11/26	11.6	489.49	5.2	490.91	489.00	6.4	39,236	0.02%
2020/11/25	22.8	489.36	4	491.38	487.00	18.8	40,109	0.05%
2020/11/24	63.8	495.31	41.4	498.21	492.00	22.4	40,365	0.06%
2020/11/23	42.4	495.33	52.4	495.82	496.50	-10	40,657	-0.02%
2020/11/20	19.8	487.55	14	488.68	488.00	5.8	40,675	0.01%
2020/11/19	96.1	492.24	48.2	494.06	490.00	47.9	40,736	0.12%
2020/11/18	26.5	490.18	17.2	492.03	497.00	9.3	40,806	0.02%
2020/11/17	53.3	493.37	41.1	495.01	485.50	12.2	40,662	0.03%
2020/11/16	43.9	476.60	81.5	474.68	484.00	-37.5	40,705	-0.09%
2020/11/13	17.1	458.87	17.1	459.89	462.00	0	39,864	0.00%
2020/11/12	11.5	461.12	65.3	461.74	458.00	-53.7	40,040	-0.13%
2020/11/11	95.4	456.38	21.2	454.07	457.00	74.2	39,939	0.19%
2020/11/10	41.2	451.79	14	450.86	451.00	27.2	39,717	0.07%
2020/11/09	7.1	458.41	36.6	458.39	458.50	-29.5	39,875	-0.07%
2020/11/06	10	451.60	27.6	452.76	452.50	-17.6	40,088	-0.04%
2020/11/05	12.3	448.28	30.2	448.53	451.00	-17.9	40,159	-0.04%
2020/11/04	9.5	447.55	33.4	447.10	450.00	-23.9	40,178	-0.06%
2020/11/03	19.1	439.54	21	440.64	441.00	-1.9	40,162	0.00%
2020/11/02	22.9	430.32	16	430.26	435.50	6.9	40,339	0.02%
2020/10/30	38.2	434.70	17	436.47	432.00	21.2	40,567	0.05%
2020/10/29	34.4	437.00	3	437.33	437.00	31.4	40,460	0.08%
2020/10/28	27.6	444.85	8	444.25	444.00	19.6	41,043	0.05%
2020/10/27	23.6	446.86	3.2	446.64	447.00	20.5	41,462	0.05%
2020/10/26	27.4	450.66	7	452.22	450.00	20.4	42,280	0.05%
2020/10/23	15	453.07	4	458.00	452.00	11	43,453	0.03%
2020/10/22	8	450.45	13	452.54	455.00	-5	45,906	-0.01%
2020/10/21	3	452.35	13	454.42	453.00	-10	47,165	-0.02%
2020/10/20	20.2	452.66	3.1	456.62	451.00	17.1	48,141	0.04%
2020/10/19	9.1	454.87	29.2	455.04	457.50	-20.1	48,474	-0.04%
2020/10/16	23.1	450.46	18	452.28	449.00	5	48,628	0.01%
2020/10/15	50	453.23	9	454.11	453.00	41	48,917	0.08%
2020/10/14	23.1	457.60	3	457.83	459.00	20.1	48,833	0.04%
2020/10/13	17.4	460.78	31.2	462.25	462.00	-13.8	49,248	-0.03%
2020/10/12	24	459.06	60.3	459.58	460.00	-36.3	49,622	-0.07%
2020/10/08	28.6	450.84	72.1	451.29	453.00	-43.6	49,767	-0.09%
2020/10/07	9	437.44	30	440.50	443.00	-21	49,781	-0.04%
2020/10/06	6	439.08	18.1	439.01	439.50	-12.1	49,865	-0.02%
2020/10/05	10	434.85	23.2	436.07	432.50	-13.2	50,282	-0.03%
2020/09/30	5.6	433.64	3.3	433.70	433.00	2.3	50,324	0.00%
2020/09/29	12.1	431.59	16	432.22	431.00	-3.9	50,380	-0.01%
2020/09/28	9.2	427.80	27	428.63	431.50	-17.8	50,826	-0.04%
2020/09/25	43.2	424.27	31	425.92	424.00	12.1	51,210	0.02%
2020/09/24	90.5	425.25	21	424.60	423.00	69.5	51,452	0.14%
2020/09/23	38	434.16	5	434.30	433.50	33	50,700	0.07%
2020/09/22	30.1	437.47	5	438.30	437.00	25.1	50,432	0.05%
2020/09/21	51.1	442.18	9	444.44	440.00	42.1	50,647	0.08%
2020/09/18	41.1	445.66	8	446.88	444.00	33.1	50,933	0.06%
2020/09/17	37.6	450.65	38.2	449.52	448.50	-0.6	50,962	0.00%
2020/09/16	14.1	458.50	76.1	458.80	458.00	-62.1	50,951	-0.12%
2020/09/15	8.4	442.93	31.6	445.07	445.00	-23.3	50,504	-0.05%
2020/09/14	7.1	439.11	30.6	439.87	441.00	-23.5	50,656	-0.05%
2020/09/11	26.1	434.07	24	435.08	436.50	2.1	50,490	0.00%
2020/09/10	4	433.13	42	432.80	435.00	-38	50,494	-0.08%
2020/09/09	40.8	424.32	11	426.50	427.00	29.8	50,519	0.06%
2020/09/08	20.3	430.40	22	431.09	431.00	-1.7	50,694	0.00%
2020/09/07	33.6	428.16	6.1	427.83	426.00	27.5	51,064	0.05%
2020/09/04	40.3	428.84	13	429.58	429.00	27.3	51,367	0.05%
2020/09/03	19.2	436.65	36	437.96	436.00	-16.8	51,266	-0.03%
2020/09/02	31.3	433.91	24	437.31	433.00	7.3	51,290	0.01%
2020/09/01	27	431.17	39	430.65	435.00	-12	51,547	-0.02%
2020/08/31	61.2	431.82	26.2	433.95	426.50	35	51,639	0.07%
2020/08/28	54.1	435.48	21	437.50	435.00	33.1	51,059	0.06%
2020/08/27	35.1	447.75	33	447.83	444.00	2.1	51,199	0.00%
2020/08/26	12	439.88	27.7	438.82	442.00	-15.7	50,729	-0.03%
2020/08/25	14	434.43	24.2	434.47	434.50	-10.2	50,673	-0.02%
2020/08/24	22.1	429.25	14.2	431.90	428.00	7.9	51,403	0.02%
2020/08/21	10.1	423.67	22.1	424.30	424.50	-12	51,070	-0.02%
2020/08/20	168.5	417.05	118	407.22	415.00	50.5	50,767	0.10%	大買/大賣/
2020/08/19	12.3	429.45	3	432.67	427.50	9.3	50,082	0.02%
2020/08/18	6	434.08	11	435.41	433.00	-5	50,005	-0.01%
2020/08/17	5.4	431.83	18.4	432.78	435.00	-13.1	49,980	-0.03%
2020/08/14	7	426.43	3.2	427.13	427.00	3.8	49,928	0.01%
2020/08/13	2.6	427.43	25.6	427.38	429.00	-23.1	50,082	-0.05%
2020/08/12	25.5	420.84	6.7	420.59	419.00	18.7	50,197	0.04%
2020/08/11	11.3	430.91	4.1	433.20	429.00	7.2	50,744	0.01%
2020/08/10	7.1	432.41	19.4	436.11	435.50	-12.3	50,878	-0.02%
2020/08/07	32.2	430.54	7.1	431.59	433.00	25.2	50,848	0.05%
2020/08/06	12.1	433.72	37.1	435.46	435.00	-25	50,674	-0.05%
2020/08/05	23.3	429.00	49	431.18	429.00	-25.7	50,858	-0.05%
2020/08/04	27.1	421.07	20	422.55	425.50	7.1	50,551	0.01%
2020/08/03	58.1	417.46	24.4	417.59	416.00	33.7	50,403	0.07%
2020/07/31	85.8	426.85	10	427.25	425.50	75.8	49,593	0.15%
2020/07/30	36.3	433.25	64.1	434.60	434.00	-27.8	49,333	-0.06%
2020/07/29	78.6	425.02	34.2	423.91	422.00	44.4	48,572	0.09%
2020/07/28	121.1	453.24	74.1	449.11	435.00	47	48,340	0.10%	大買/
2020/07/27	34	421.25	102	421.78	424.50	-68	46,492	-0.15%	大賣/
2020/07/24	57	389.02	59	389.38	386.00	-2	45,576	0.00%
2020/07/23	33.1	381.16	17	381.44	381.50	16.1	44,756	0.04%
2020/07/22	23.1	382.66	13.2	383.60	384.00	9.9	44,645	0.02%
2020/07/21	22.1	380.88	87.5	380.48	383.00	-65.4	44,350	-0.15%
2020/07/20	18	366.17	24.5	366.37	366.00	-6.5	43,940	-0.01%
2020/07/17	128.8	363.05	42.2	365.61	367.00	86.5	43,931	0.20%	大買/
2020/07/16	30	357.50	119.1	357.64	357.50	-89.1	43,861	-0.20%	大賣/
2020/07/15	36.3	366.51	29.2	364.44	363.00	7	43,415	0.02%
2020/07/14	31	356.72	45.2	358.96	363.50	-14.2	44,130	-0.03%
2020/07/13	8.3	351.91	15.6	352.45	354.50	-7.3	43,900	-0.02%
2020/07/10	17.5	348.50	32.1	350.17	348.50	-14.6	44,021	-0.03%
2020/07/09	3.2	345.31	102.4	344.99	345.00	-99.2	43,822	-0.23%	大賣/
2020/07/08	4.3	340.77	19.3	340.84	341.00	-15	43,601	-0.03%
2020/07/07	107	342.90	23	341.59	338.50	84	43,544	0.19%	大買/
2020/07/06	3.1	335.73	37.1	334.98	338.00	-34	43,022	-0.08%
2020/07/03	3.1	328.52	44.6	328.83	329.50	-41.5	42,699	-0.10%
2020/07/02	1.1	321.55	29	320.79	322.00	-27.9	42,624	-0.07%
2020/07/01	5	316.50	34	316.63	317.50	-29	42,988	-0.07%
2020/06/30	8.1	312.40	13	313.38	313.00	-4.9	43,237	-0.01%
2020/06/29	52.2	312.20	4.2	311.74	312.00	48	43,234	0.11%
2020/06/24	15	316.83	23	319.37	317.50	-8	43,110	-0.02%
2020/06/23	12	313.75	8	315.00	315.00	4	43,353	0.01%
2020/06/22	44.2	313.45	5	314.40	312.00	39.2	43,544	0.09%
2020/06/19	9.1	312.42	0.3	315.50	314.50	8.8	44,245	0.02%
2020/06/18	15.2	313.58	35	314.43	314.50	-19.9	44,808	-0.04%
2020/06/17	14	314.50	3	314.67	315.00	11	45,596	0.02%
2020/06/16	32	315.80	36.3	316.07	315.00	-4.3	47,647	-0.01%
2020/06/15	66.9	311.88	9	313.71	309.50	57.8	49,714	0.12%
2020/06/12	20.1	315.18	37	314.53	316.00	-16.9	50,819	-0.03%
2020/06/11	20	323.00	68.1	324.28	320.50	-48.1	52,072	-0.09%
2020/06/10	17	320.44	39	320.99	322.50	-22	52,966	-0.04%
2020/06/09	9.8	315.97	21	316.67	319.00	-11.3	54,797	-0.02%
2020/06/08	10.2	317.41	43	316.91	318.00	-32.8	56,080	-0.06%
2020/06/05	15	309.17	53.1	309.94	311.50	-38.1	56,277	-0.07%
2020/06/04	10.1	305.31	45.1	305.14	306.00	-35	56,760	-0.06%
2020/06/03	11	299.77	72.1	299.89	301.00	-61.1	57,448	-0.11%
2020/06/02	27.2	296.67	9	296.94	296.50	18.2	57,219	0.03%
2020/06/01	4.3	295.77	24	296.13	295.50	-19.7	57,437	-0.03%
2020/05/29	37.1	290.86	31	290.85	292.00	6.1	57,556	0.01%
2020/05/28	3.2	295.32	9.2	297.01	294.00	-6	57,055	-0.01%
2020/05/27	4.3	296.77	15	296.33	296.50	-10.7	57,910	-0.02%
2020/05/26	0.1	296.00	23.1	296.30	295.50	-23	58,540	-0.04%
2020/05/25	8.5	289.94	4	290.50	292.00	4.5	58,984	0.01%
2020/05/22	24.2	291.99	3.2	291.44	292.00	21	59,140	0.04%
2020/05/21	10.1	297.01	22	296.77	297.50	-11.9	59,165	-0.02%
2020/05/20	7.2	292.48	9	293.11	294.00	-1.8	59,029	0.00%
2020/05/19	18.4	292.10	16	292.47	291.50	2.3	58,934	0.00%
2020/05/18	90.1	291.37	34	291.13	290.00	56.1	58,727	0.10%
2020/05/15	13	296.62	46	297.32	298.00	-33	58,342	-0.06%
2020/05/14	78.8	293.22	9	293.72	293.00	69.8	57,899	0.12%
2020/05/13	10.1	293.99	16	296.59	297.00	-5.9	57,612	-0.01%
2020/05/12	101.2	296.48	12	296.42	295.00	89.2	57,555	0.15%	大買/
2020/05/11	12	300.00	29	300.02	301.00	-17	57,315	-0.03%
2020/05/08	38.3	297.40	6	298.00	297.50	32.3	57,295	0.06%
2020/05/07	26	297.54	10	297.80	297.50	16	57,269	0.03%
2020/05/06	38.1	294.51	17	295.59	296.00	21.1	57,288	0.04%
2020/05/05	17.4	296.31	7	295.86	295.50	10.4	57,205	0.02%
2020/05/04	74.2	295.51	9	295.67	295.00	65.2	57,424	0.11%
2020/04/30	4	303.00	61.2	303.99	304.50	-57.2	57,096	-0.10%
2020/04/29	15.2	298.88	20	300.03	299.00	-4.8	57,168	-0.01%
2020/04/28	24.1	296.07	3	295.85	296.50	21	57,474	0.04%
2020/04/27	17	297.35	8.1	297.96	298.00	8.9	58,939	0.02%
2020/04/24	15	294.10	1	294.50	294.00	14	58,841	0.02%
2020/04/23	120	295.82	27	298.33	295.50	93	59,274	0.16%	大買/
2020/04/22	28	292.38	36	291.90	294.00	-8	59,536	-0.01%
2020/04/21	83	296.60	35	296.76	295.00	48	59,623	0.08%
2020/04/20	36	304.88	4	305.25	304.00	32	59,103	0.05%
2020/04/17	26.1	304.09	113.1	303.94	306.50	-87	58,925	-0.15%	大賣/
2020/04/16	22.2	286.75	19.3	287.24	286.50	2.9	57,438	0.01%
2020/04/15	17.1	287.30	23.4	287.34	287.50	-6.3	57,166	-0.01%
2020/04/14	16.1	284.50	35	283.91	285.00	-19	56,872	-0.03%
2020/04/13	11.2	279.24	2	278.50	278.50	9.2	56,906	0.02%
2020/04/10	18	279.83	0.1	282.00	279.50	17.9	57,291	0.03%
2020/04/09	16.1	286.09	25.2	286.64	283.00	-9.2	57,534	-0.02%
2020/04/08	33.6	284.46	22	284.61	285.00	11.6	57,603	0.02%
2020/04/07	14.3	282.38	36.1	282.89	283.00	-21.8	57,355	-0.04%
2020/04/06	67	271.63	47	273.93	275.50	20	56,901	0.04%
2020/04/01	11.6	272.52	31	274.47	271.50	-19.5	56,240	-0.03%
2020/03/31	14.1	272.51	27	273.02	274.00	-13	55,690	-0.02%
2020/03/30	51.1	266.30	17	266.82	267.50	34.1	55,081	0.06%
2020/03/27	60.1	280.63	43	278.35	273.00	17.1	54,487	0.03%
2020/03/26	23.1	278.59	75.5	278.47	280.00	-52.4	53,785	-0.10%
2020/03/25	54	277.71	72	278.75	277.00	-18	54,341	-0.03%
2020/03/24	38	269.51	50.1	269.98	267.50	-12.1	53,932	-0.02%
2020/03/23	50.9	257.75	36	258.82	255.00	14.9	53,228	0.03%
2020/03/20	91.1	261.92	118.5	262.56	270.00	-27.4	52,635	-0.05%	大賣/
2020/03/19	110.4	247.17	63.2	245.41	248.00	47.2	50,567	0.09%	大買/
2020/03/18	119.9	266.50	115	265.60	260.00	4.9	48,859	0.01%	大買/大賣/
2020/03/17	116.6	268.82	93	269.27	268.00	23.6	47,783	0.05%	大買/
2020/03/16	111.8	282.79	24	279.52	276.50	87.8	46,285	0.19%	大買/
2020/03/13	108.7	277.58	76.7	281.62	290.00	32	44,900	0.07%	大買/
2020/03/12	185.6	295.16	177	293.77	294.00	8.6	42,791	0.02%	大買/大賣/
2020/03/11	51.3	306.58	14	305.46	302.00	37.3	41,198	0.09%
2020/03/10	46.6	303.10	123	306.77	307.00	-76.5	40,739	-0.19%	大賣/
2020/03/09	94.5	307.15	47.1	307.42	305.50	47.5	39,966	0.12%
2020/03/06	37.6	316.43	6	316.25	315.00	31.6	38,915	0.08%
2020/03/05	22	324.32	15	324.10	323.00	7	38,459	0.02%
2020/03/04	34	319.76	26	319.90	320.50	8	38,344	0.02%
2020/03/03	9.1	317.45	32	317.91	317.50	-22.9	37,946	-0.06%
2020/03/02	46.4	310.26	30.4	311.08	311.00	16	37,427	0.04%
2020/02/27	20.2	317.21	5.2	317.81	316.00	15	37,785	0.04%
2020/02/26	37.3	317.36	32	318.75	318.50	5.3	37,092	0.01%
2020/02/25	9.2	321.10	29	321.83	322.00	-19.8	36,497	-0.05%
2020/02/24	25.3	320.31	5.1	320.51	320.00	20.3	36,363	0.06%
2020/02/21	6	324.75	105	325.48	325.00	-99	36,043	-0.27%	大賣/
2020/02/20	9	325.84	8	327.63	325.50	1	36,190	0.00%
2020/02/19	17	324.95	19	326.29	326.50	-2	36,052	-0.01%
2020/02/18	67.5	323.99	10	324.95	322.00	57.5	35,887	0.16%
2020/02/17	3.2	331.71	7.1	331.30	331.50	-3.9	35,121	-0.01%
2020/02/14	18.1	335.22	10	335.85	335.00	8.1	35,159	0.02%
2020/02/13	16.1	336.12	7	336.79	335.00	9.1	35,169	0.03%
2020/02/12	2	335.50	25	334.86	335.00	-23	35,375	-0.06%
2020/02/11	7	330.79	13	331.54	331.50	-6	35,176	-0.02%
2020/02/10	25.2	324.51	36	326.74	327.50	-10.8	35,189	-0.03%
2020/02/07	14.2	328.01	3	328.33	328.00	11.2	35,047	0.03%
2020/02/06	26.1	330.01	12	330.42	332.50	14.1	35,103	0.04%
2020/02/05	10	327.45	19.1	326.98	327.50	-9.1	35,363	-0.03%
2020/02/04	25.2	324.05	41	322.95	325.00	-15.8	35,255	-0.04%
2020/02/03	37.4	314.14	24	314.08	315.00	13.4	35,073	0.04%
2020/01/31	30.1	320.85	38	321.95	320.00	-7.9	34,623	-0.02%
2020/01/30	107.4	320.97	35.4	320.50	316.50	71.9	34,194	0.21%	大買/
2020/01/20	13	333.88	6.3	333.56	333.00	6.8	32,441	0.02%
2020/01/17	25.1	333.49	11	333.73	333.00	14.1	32,276	0.04%
2020/01/16	43	332.69	15	334.57	334.50	28	31,895	0.09%
2020/01/15	23.1	340.40	22	341.09	340.00	1.1	31,453	0.00%
2020/01/14	39.7	345.03	8	345.50	346.00	31.7	31,096	0.10%
2020/01/13	2	340.75	4	341.75	341.50	-2	31,170	-0.01%
2020/01/10	20	338.38	10	339.40	339.50	10	31,411	0.03%
2020/01/09	8.2	335.17	19	335.79	337.50	-10.8	31,631	-0.03%
2020/01/08	28.3	329.67	8	331.06	329.50	20.3	31,778	0.06%
2020/01/07	29	329.33	22	328.61	329.50	7	31,785	0.02%
2020/01/06	20	333.10	6.1	332.53	332.00	13.9	31,715	0.04%
2020/01/03	10	340.30	18	340.11	339.50	-8	31,540	-0.03%
2020/01/02	8	336.51	15.1	337.01	339.00	-7.1	31,430	-0.02%
2019/12/31	10.1	331.71	2	332.00	331.00	8.1	31,193	0.03%
2019/12/30	19	337.58	6	337.42	334.50	13	31,399	0.04%
2019/12/27	6.1	337.35	7	337.07	338.00	-0.9	31,572	0.00%
2019/12/26	1	333.00	7	332.36	333.00	-6	31,782	-0.02%
2019/12/25	6	331.67	2	333.00	333.00	4	32,786	0.01%
2019/12/24	5	333.00	9.2	333.16	332.00	-4.2	33,269	-0.01%
2019/12/23	6.1	331.06	38.5	330.62	334.00	-32.4	33,544	-0.10%
2019/12/20	37.6	330.44	102.1	331.20	329.00	-64.5	33,452	-0.19%	大賣/
2019/12/19	72.1	337.38	9	336.50	335.00	63.1	32,420	0.19%
2019/12/18	27	343.00	0	348.00	344.50	27	31,724	0.09%
2019/12/17	88.1	340.18	29	343.84	345.00	59.1	31,795	0.19%
2019/12/16	26	336.64	1.1	337.07	336.00	25	31,536	0.08%
2019/12/13	8.1	340.42	13	339.96	339.00	-4.9	31,772	-0.02%
2019/12/12	2.2	331.95	16	327.63	331.50	-13.8	31,264	-0.04%
2019/12/11	12	315.29	21	317.10	319.00	-9	30,929	-0.03%
2019/12/10	7	313.43	8	314.31	313.50	-1	30,843	0.00%
2019/12/09	8	314.94	23	315.98	316.00	-15	31,103	-0.05%
2019/12/06	21	313.10	43	314.83	313.00	-22	31,204	-0.07%
2019/12/05	16	311.00	75.2	311.18	312.00	-59.2	31,196	-0.19%
2019/12/04	12	304.58	3.1	305.55	306.00	8.9	31,045	0.03%
2019/12/03	8	305.25	1	305.50	307.00	7	31,433	0.02%
2019/12/02	8	307.50	7	307.64	307.50	1	31,397	0.00%
2019/11/29	19	305.92	3.3	305.64	305.00	15.7	31,426	0.05%
2019/11/28	0	0.00	10	311.30	309.50	-10	31,154	-0.03%
2019/11/27	1.1	307.67	3	309.67	311.00	-2	31,422	-0.01%
2019/11/26	13.1	307.62	12	309.96	307.00	1.1	31,441	0.00%
2019/11/25	3	309.50	2	309.00	307.00	1	30,007	0.00%
2019/11/22	2	308.50	1	309.50	309.00	1	30,519	0.00%
2019/11/21	51	308.38	24	309.96	311.00	27	30,634	0.09%
2019/11/20	12	312.54	4	313.25	313.50	8	30,402	0.03%
2019/11/19	0	315.00	3.2	313.44	315.00	-3.2	30,394	-0.01%
2019/11/18	0	0.00	5	309.60	311.00	-5	30,206	-0.02%
2019/11/15	0	0.00	5	306.40	307.00	-5	30,227	-0.02%
2019/11/14	6	302.42	1	304.00	303.50	5	30,148	0.02%
2019/11/13	1.3	303.08	1	303.00	304.00	0.3	30,309	0.00%
2019/11/12	1	304.50	5	303.80	305.00	-4	30,466	-0.01%
2019/11/11	14	302.36	5	301.80	301.00	9	30,761	0.03%
2019/11/08	74	306.24	1	307.00	305.50	73	30,561	0.24%
2019/11/07	30	308.15	4.1	307.19	309.00	25.9	30,497	0.08%
2019/11/06	8	310.50	10	310.25	311.00	-2	30,521	-0.01%
2019/11/05	3.8	308.93	14	310.29	310.50	-10.2	30,643	-0.03%
2019/11/04	26	302.79	13.6	304.94	307.00	12.4	31,085	0.04%
2019/11/01	23	297.02	2	298.25	299.00	21	31,197	0.07%
2019/10/31	0	0.00	30	299.07	298.50	-30	31,595	-0.09%
2019/10/30	4	297.88	7.2	298.40	299.50	-3.2	31,413	-0.01%
2019/10/29	3	297.67	15	297.53	298.50	-12	31,401	-0.04%
2019/10/28	4	294.50	6.1	294.84	294.50	-2.1	31,168	-0.01%
2019/10/25	15	293.00	2	293.50	293.50	13	31,126	0.04%
2019/10/24	8	291.63	0	0.00	293.00	8	31,088	0.03%
2019/10/23	57.2	291.95	2	293.00	293.00	55.2	31,111	0.18%
2019/10/22	0	0.00	4.1	292.52	294.00	-4.1	31,029	-0.01%
2019/10/21	19.3	289.78	2	290.00	290.00	17.3	31,083	0.06%
2019/10/18	10.1	292.37	107	292.99	293.00	-96.9	31,031	-0.31%	大賣/
2019/10/17	26	292.79	0.2	295.00	293.50	25.8	31,275	0.08%
2019/10/16	20	295.85	25	294.82	296.50	-5	30,951	-0.02%
2019/10/15	14.1	293.82	17	294.00	293.50	-2.9	30,706	-0.01%
2019/10/14	9.4	290.53	8.1	290.74	290.00	1.3	30,429	0.00%
2019/10/09	20	282.68	0	0.00	282.00	20	30,147	0.07%
2019/10/08	2	284.25	18	284.17	286.50	-16	29,959	-0.05%
2019/10/07	1	278.00	3.1	278.99	278.00	-2.1	29,891	-0.01%
2019/10/04	56	276.95	2.1	278.22	276.50	54	29,996	0.18%
2019/10/03	18	275.47	3	276.50	276.50	15	29,684	0.05%
2019/10/02	20	279.67	6	280.17	279.50	14	29,616	0.05%
2019/10/01	2.2	277.02	14.2	277.63	280.00	-12	29,510	-0.04%
2019/09/27	0.1	271.50	22	271.57	272.00	-22	28,606	-0.08%
2019/09/26	42.3	266.87	1	266.50	268.00	41.3	28,410	0.15%
2019/09/25	3	263.00	2	264.75	266.00	1	28,314	0.00%
2019/09/24	0	265.00	1	263.54	265.00	-1	29,068	0.00%
2019/09/23	1	263.50	0	0.00	264.00	1	29,096	0.00%
2019/09/20	1	264.00	3	265.33	264.00	-2	29,578	-0.01%
2019/09/19	7	265.71	12	266.04	265.00	-5	29,307	-0.02%
2019/09/18	3	267.33	12.5	268.08	267.00	-9.5	29,362	-0.03%
2019/09/17	2.1	265.24	1	265.50	265.00	1.1	29,290	0.00%
2019/09/16	9.2	263.15	13.3	264.81	265.50	-4.1	29,849	-0.01%
2019/09/12	8	262.69	2.5	263.49	262.50	5.5	29,936	0.02%
2019/09/11	10.1	261.86	3.1	262.35	263.00	7	30,339	0.02%
2019/09/10	14	262.04	10	262.25	261.50	4	30,212	0.01%
2019/09/09	0.2	264.50	11.1	265.04	265.00	-10.9	30,573	-0.04%
2019/09/06	1	263.00	9.3	264.22	263.50	-8.3	30,818	-0.03%
2019/09/05	2	262.00	67	262.90	263.00	-65	30,945	-0.21%
2019/09/04	0	257.50	7	257.36	257.50	-7	30,627	-0.02%
2019/09/03	9	254.83	1	255.00	254.00	8	30,784	0.03%
2019/09/02	2	257.50	1.1	257.05	257.50	1	30,944	0.00%
2019/08/30	2	256.00	11	257.18	259.00	-9	31,277	-0.03%
2019/08/29	0	254.00	5	252.70	254.00	-5	31,177	-0.02%
2019/08/28	5.1	252.02	0	0.00	252.00	5.1	31,257	0.02%
2019/08/27	4.1	249.51	5.1	250.40	250.00	-1.1	31,523	0.00%
2019/08/26	7.1	249.22	12	249.33	248.50	-4.9	31,453	-0.02%
2019/08/23	2	253.50	2	254.00	254.00	0	31,400	0.00%
2019/08/22	3	255.83	4.1	255.85	254.00	-1.1	31,606	0.00%
2019/08/21	4	253.75	3	254.17	254.50	1	32,828	0.00%
2019/08/20	0.2	254.50	5	253.90	254.50	-4.8	33,082	-0.01%
2019/08/19	6	250.92	6	252.83	252.00	0	33,349	0.00%
2019/08/16	3	250.00	3	250.67	250.00	0	33,926	0.00%
2019/08/15	15.1	247.11	21	247.26	248.00	-6	34,080	-0.02%
2019/08/14	10	251.45	10	252.25	249.50	0	34,953	0.00%
2019/08/13	10	247.45	6	248.42	246.50	4	35,018	0.01%
2019/08/12	11	252.73	1	252.00	251.00	10	35,277	0.03%
2019/08/08	7.1	252.44	14	252.18	253.50	-7	35,408	-0.02%
2019/08/07	13	248.50	3	248.67	248.00	10	35,527	0.03%
2019/08/06	15.1	241.73	56	243.42	248.50	-40.9	35,787	-0.11%
2019/08/05	39.1	247.67	7	248.21	246.50	32.1	35,281	0.09%
2019/08/02	19	251.63	12.8	251.71	251.50	6.2	34,733	0.02%
2019/08/01	6.3	256.36	3	257.33	256.50	3.3	34,392	0.01%
2019/07/31	4	258.75	4	259.13	259.50	0	34,318	0.00%
2019/07/30	7.2	260.90	8	260.81	260.00	-0.8	34,219	0.00%
2019/07/29	4.2	260.76	7.1	260.72	261.00	-2.9	34,388	-0.01%
2019/07/26	4.2	261.86	7	262.00	261.00	-2.8	34,594	-0.01%
2019/07/25	6.3	262.49	0	0.00	265.00	6.3	34,705	0.02%
2019/07/24	2	264.75	1	264.00	265.00	1	34,761	0.00%
2019/07/23	102.3	264.00	6.1	263.58	264.00	96.2	34,884	0.28%	大買/
2019/07/22	1	262.50	20	263.18	264.00	-19	35,188	-0.05%
2019/07/19	4	260.38	48	260.23	259.00	-44	35,203	-0.12%
2019/07/18	3	253.17	0	0.00	254.00	3	34,649	0.01%
2019/07/17	12	252.71	1	253.00	252.00	11	34,724	0.03%
2019/07/16	1	254.00	9	256.00	256.00	-8	34,713	-0.02%
2019/07/15	2.5	251.60	9	253.39	254.50	-6.5	35,101	-0.02%
2019/07/12	3	250.83	7	250.93	250.50	-4	35,239	-0.01%
2019/07/11	7	249.43	33.3	249.80	250.00	-26.3	35,478	-0.07%
2019/07/10	0	0.00	14	245.36	247.00	-14	35,287	-0.04%
2019/07/09	10.1	241.16	5.1	241.72	242.00	5	35,176	0.01%
2019/07/08	10	241.55	4	242.75	242.50	6	35,128	0.02%
2019/07/05	5.2	242.72	1.1	243.05	243.00	4.1	35,080	0.01%
2019/07/04	6	243.83	1	244.00	244.00	5	35,130	0.01%
2019/07/03	20.1	243.72	19	243.18	242.50	1.1	35,211	0.00%
2019/07/02	0	0.00	5	248.90	249.00	-5	35,473	-0.01%
2019/07/01	4	247.00	96.5	246.65	248.50	-92.5	35,486	-0.26%
2019/06/28	12	238.96	1	241.00	239.00	11	34,784	0.03%
2019/06/27	15.1	237.95	19.1	239.59	240.50	-4	34,940	-0.01%
2019/06/26	19.1	234.98	6	234.58	234.50	13.1	34,710	0.04%
2019/06/25	4.2	237.98	4	238.50	238.50	0.2	34,483	0.00%
2019/06/24	20	240.90	32	240.84	241.00	-12	34,384	-0.03%
2019/06/21	41	247.24	75	247.79	248.50	-34	33,994	-0.10%
2019/06/20	5	243.50	4.2	244.40	245.00	0.8	33,296	0.00%
2019/06/19	18.2	242.60	22	242.41	244.00	-3.9	33,047	-0.01%
2019/06/18	3.1	234.23	5.1	235.02	235.50	-2	32,647	-0.01%
2019/06/17	38.3	232.70	4	232.75	233.00	34.3	32,554	0.11%
2019/06/14	22.2	237.14	0	0.00	236.00	22.2	31,946	0.07%
2019/06/13	28	241.46	4	242.00	240.00	24	31,861	0.08%
2019/06/12	22	244.61	14	245.71	246.00	8	31,873	0.03%
2019/06/11	25.1	244.54	19	243.58	244.50	6.1	31,664	0.02%
2019/06/10	3	237.00	74.4	237.86	240.00	-71.4	31,473	-0.23%
2019/06/06	40	230.58	1	232.00	232.00	39	31,277	0.12%
2019/06/05	6	235.58	11	237.09	235.00	-5	31,087	-0.02%
2019/06/04	19.1	234.50	5	234.30	233.00	14.1	30,971	0.05%
2019/06/03	0	0.00	1	232.50	238.00	-1	30,849	0.00%
2019/05/31	4.1	235.89	24	235.65	235.50	-19.9	30,672	-0.06%
2019/05/30	6.1	230.03	1	230.00	231.00	5.1	30,282	0.02%
2019/05/29	19	228.74	12	227.88	229.50	7	30,468	0.02%
2019/05/28	9.1	231.00	6	231.58	230.50	3.1	30,613	0.01%
2019/05/27	21.1	232.09	2	233.00	231.00	19.1	29,435	0.06%
2019/05/24	30	231.85	9	232.22	233.00	21	29,245	0.07%
2019/05/23	56.2	231.09	14	230.93	230.00	42.2	29,012	0.15%
2019/05/22	31	238.94	25	238.88	238.00	6	28,597	0.02%
2019/05/21	46.4	233.75	105.1	233.07	234.00	-58.7	28,528	-0.21%	大賣/
2019/05/20	31	240.55	92	240.42	238.00	-61	27,471	-0.22%
2019/05/17	20.2	244.31	9	244.89	241.50	11.2	27,101	0.04%
2019/05/16	5	248.00	2	247.00	247.00	3	26,831	0.01%
2019/05/15	10	250.30	3	251.33	249.00	7	26,730	0.03%
2019/05/14	13	248.00	8	248.19	248.50	5	26,593	0.02%
2019/05/13	8.1	251.01	3	252.83	250.50	5.1	26,332	0.02%
2019/05/10	8	255.44	5	257.40	256.00	3	27,166	0.01%
2019/05/09	28.2	257.87	2	258.00	256.50	26.2	27,602	0.09%
2019/05/08	3.1	260.68	6	260.42	260.00	-2.9	27,727	-0.01%
2019/05/07	2	262.50	32	261.88	262.50	-30	27,735	-0.11%
2019/05/06	15.1	258.51	1	259.00	259.00	14.1	28,085	0.05%
2019/05/03	2	262.75	8	263.31	265.00	-6	27,979	-0.02%
2019/05/02	2	259.50	8.9	260.07	259.00	-6.9	27,760	-0.02%
2019/04/30	3	259.67	6	260.00	259.00	-3	27,790	-0.01%
2019/04/29	3	259.17	1	259.00	259.50	2	27,717	0.01%
2019/04/26	174	260.38	2	260.50	260.00	172	28,026	0.61%	大買/鉅額交易
2019/04/25	12	268.00	2	268.25	267.50	10	27,587	0.04%
2019/04/24	0	0.00	3	268.17	269.00	-3	27,530	-0.01%
2019/04/23	2	267.75	17.1	267.12	268.00	-15.1	27,738	-0.05%
2019/04/22	5	266.00	2	265.00	266.00	3	27,610	0.01%
2019/04/19	10	264.50	16.2	268.24	264.50	-6.2	27,662	-0.02%
2019/04/18	2	264.25	8.1	264.67	264.50	-6.1	27,265	-0.02%
2019/04/17	1	261.00	45	261.50	261.50	-44	27,403	-0.16%
2019/04/16	0	0.00	1.1	256.91	257.00	-1.1	27,151	0.00%
2019/04/15	5.2	254.52	88	255.01	255.50	-82.8	27,414	-0.30%
2019/04/12	10.1	252.00	10	252.00	252.00	0.1	28,226	0.00%
2019/04/11	0	0.00	2	253.50	252.00	-2	28,568	-0.01%
2019/04/10	1	252.50	1	253.50	254.00	0	28,702	0.00%
2019/04/09	2	253.00	5	253.40	254.00	-3	28,762	-0.01%
2019/04/08	0	0.00	22.7	252.00	253.00	-22.7	28,748	-0.08%
2019/04/03	1	247.50	2	248.25	246.50	-1	28,270	0.00%
2019/04/02	0	0.00	5	248.00	246.00	-5	28,177	-0.02%
2019/04/01	4.2	245.24	4.4	249.74	245.50	-0.2	28,159	0.00%
2019/03/29	2.1	242.83	2	243.75	245.50	0.1	27,657	0.00%
2019/03/28	1.1	241.55	0	0.00	242.00	1.1	27,912	0.00%
2019/03/27	2.1	241.74	0	0.00	241.50	2.1	28,265	0.01%
2019/03/26	1.1	242.64	1	242.00	244.00	0.1	28,279	0.00%
2019/03/25	8	241.38	9	242.33	241.50	-1	28,450	0.00%
2019/03/22	5	248.50	2	248.00	248.50	3	28,447	0.01%
2019/03/21	0	0.00	6.2	244.26	245.50	-6.2	28,709	-0.02%
2019/03/20	0	0.00	2	242.00	242.00	-2	28,808	-0.01%
2019/03/19	0	240.00	0	0.00	240.50	0	28,867	0.00%
2019/03/18	0	0.00	2	240.50	241.00	-2	29,082	-0.01%
2019/03/15	0.4	238.00	6	237.33	239.00	-5.6	28,958	-0.02%
2019/03/14	4	235.00	1	239.00	234.50	3	28,816	0.01%
2019/03/12	0	0.00	17	236.74	235.50	-17	29,571	-0.06%
2019/03/11	2	227.75	0	0.00	230.50	2	29,841	0.01%
2019/03/08	3	229.83	0	0.00	230.00	3	30,210	0.01%
2019/03/05	1	233.00	0	0.00	233.00	1	31,294	0.00%
2019/03/04	3	235.67	0	0.00	235.50	3	31,360	0.01%
2019/02/27	0	0.00	1.5	239.00	239.00	-1.5	31,209	0.00%
2019/02/26	3	237.50	34	237.78	239.50	-31	30,872	-0.10%
2019/02/25	0	0.00	1	238.00	238.00	-1	30,829	0.00%
2019/02/22	0	0.00	21	235.55	236.50	-21	31,016	-0.07%
2019/02/21	1	234.50	2	236.25	236.50	-1	31,342	0.00%
2019/02/20	1	232.00	19	233.16	234.50	-18	31,595	-0.06%
2019/02/19	3	229.50	0	0.00	229.00	3	31,867	0.01%
2019/02/18	0.1	229.50	4	230.00	230.00	-3.9	31,959	-0.01%
2019/02/15	0	0.00	1	228.00	227.00	-1	32,010	0.00%
2019/02/14	1.1	227.00	0	0.00	227.00	1.1	32,239	0.00%
2019/02/13	1	231.50	1	230.00	229.00	0	32,233	0.00%
2019/02/12	0	0.00	16.5	229.97	230.00	-16.5	32,143	-0.05%
2019/02/11	0	0.00	8.1	228.23	228.00	-8.1	32,066	-0.03%
2019/01/30	1	220.00	1	221.00	221.00	0	31,335	0.00%
2019/01/29	3	222.67	0.1	223.00	222.50	3	31,098	0.01%
2019/01/28	0	0.00	1	229.00	229.00	-1	30,837	0.00%
2019/01/25	0	0.00	5	226.50	226.00	-5	30,916	-0.02%
2019/01/24	1.5	222.00	3	222.17	222.50	-1.5	30,838	0.00%
2019/01/22	1	221.50	1	222.50	223.00	0	31,557	0.00%
2019/01/21	2	221.00	3	222.00	221.00	-1	31,383	0.00%
2019/01/17	1.1	219.14	1	218.00	220.50	0.1	31,964	0.00%
2019/01/16	2	218.50	0	0.00	217.50	2	32,350	0.01%
2019/01/15	1	217.50	18	219.75	221.00	-17	32,413	-0.05%
2019/01/14	1	217.50	0.2	219.00	218.50	0.8	32,253	0.00%
2019/01/11	0	0.00	8	219.50	220.50	-8	32,432	-0.02%
2019/01/09	3	214.17	8.3	215.02	215.50	-5.3	32,755	-0.02%
2019/01/08	3.1	210.69	2	211.00	211.00	1.1	32,614	0.00%
2019/01/07	0	0.00	12	212.75	213.00	-12	32,940	-0.04%
2019/01/04	18.2	208.54	3	210.50	208.00	15.2	33,136	0.05%
2019/01/03	9	214.78	4	216.75	215.50	5	33,613	0.01%
2019/01/02	9	220.50	2	225.50	219.50	7	33,526	0.02%
2018/12/28	29	223.47	13	225.38	225.50	16	33,826	0.05%
2018/12/27	1.5	222.02	2	221.75	223.00	-0.5	34,005	0.00%
2018/12/26	4.1	217.76	0	0.00	216.50	4.1	34,253	0.01%
2018/12/25	7	215.50	1	216.00	217.50	6	34,399	0.02%
2018/12/24	0	221.00	0	0.00	220.00	0	34,716	0.00%
2018/12/22	1	221.50	0	0.00	221.50	1	34,704	0.00%
2018/12/21	3.1	219.47	39	219.09	223.50	-35.9	35,278	-0.10%
2018/12/20	8	221.50	3	222.50	221.00	5	35,193	0.01%
2018/12/19	4.6	225.00	7	224.50	225.50	-2.4	35,022	-0.01%
2018/12/17	0	0.00	18.3	224.00	223.50	-18.3	35,117	-0.05%
2018/12/14	8	222.25	5	221.00	222.50	3	35,295	0.01%
2018/12/13	6	225.75	0	0.00	226.00	6	35,638	0.02%
2018/12/12	20	225.00	10	227.00	226.50	10	35,669	0.03%
2018/12/11	2.1	222.50	15	221.93	222.50	-12.9	35,640	-0.04%
2018/12/10	13	218.96	15	219.00	219.00	-2	35,815	-0.01%
2018/12/07	12	221.00	11	223.00	221.00	1	36,117	0.00%
2018/12/06	16.2	220.39	10	221.50	220.00	6.2	36,331	0.02%
2018/12/05	16.3	226.06	10	225.50	226.00	6.3	36,233	0.02%
2018/12/04	0	0.00	1	233.50	234.00	-1	36,215	0.00%
2018/12/03	1	235.00	6.1	232.52	235.00	-5.1	36,196	-0.01%
2018/11/30	1	226.00	1	229.00	225.50	0	36,035	0.00%
2018/11/29	10	231.50	13	230.23	229.00	-3	35,850	-0.01%
2018/11/28	10	222.50	11	223.91	226.50	-1	35,682	0.00%
2018/11/27	11	220.36	0	0.00	224.00	11	35,720	0.03%
2018/11/26	0.1	223.00	14	223.07	223.00	-14	36,427	-0.04%
2018/11/23	1.2	219.42	0	0.00	218.50	1.2	36,731	0.00%
2018/11/22	0.1	220.50	1	221.50	219.00	-0.9	37,430	0.00%
2018/11/21	10	216.75	4	215.88	219.00	6	37,676	0.02%
2018/11/20	10	218.70	0	0.00	218.00	10	37,341	0.03%
2018/11/19	11	222.23	3	221.83	222.00	8	36,906	0.02%
2018/11/16	25	226.80	18	226.42	226.00	7	36,377	0.02%
2018/11/15	1	230.00	1	231.00	231.00	0	35,810	0.00%
2018/11/14	1	230.00	0	0.00	228.50	1	35,673	0.00%
2018/11/13	37	225.34	20	227.00	227.50	17	35,623	0.05%
2018/11/12	3	231.00	1	233.00	231.50	2	35,349	0.01%
2018/11/09	3	231.83	1	232.50	231.00	2	35,281	0.01%
2018/11/08	0	0.00	5	236.70	236.50	-5	35,214	-0.01%
2018/11/07	1	234.00	0	0.00	234.00	1	35,094	0.00%
2018/11/06	1.1	233.12	1	234.00	234.50	0.1	34,818	0.00%
2018/11/05	0	0.00	1	235.00	235.00	-1	34,578	0.00%
2018/11/02	16	234.31	15	235.50	236.50	1	34,406	0.00%
2018/11/01	0	0.00	5	236.80	235.50	-5	34,300	-0.01%
2018/10/31	1.3	230.30	19	230.34	234.00	-17.8	34,006	-0.05%
2018/10/30	3.1	221.58	2	223.50	223.00	1.1	33,423	0.00%
2018/10/29	1.1	222.52	2	222.75	222.50	-1	33,362	0.00%
2018/10/26	10.1	221.05	15	220.40	221.00	-4.9	33,434	-0.01%
2018/10/25	32.1	220.05	20	220.83	219.50	12.1	33,290	0.04%
2018/10/24	6	229.25	2	229.00	229.50	4	32,503	0.01%
2018/10/23	13	232.04	0	0.00	230.00	13	32,145	0.04%
2018/10/22	3	234.33	7	236.79	237.00	-4	32,051	-0.01%
2018/10/19	5.3	231.34	7	232.29	236.00	-1.7	32,078	-0.01%
2018/10/18	7.1	237.85	0	0.00	236.50	7.1	31,964	0.02%
2018/10/17	3	239.50	6	241.32	238.50	-3	31,994	-0.01%
2018/10/16	1.4	232.00	8	235.31	237.00	-6.6	32,157	-0.02%
2018/10/15	10.1	232.30	2	232.00	230.50	8.1	33,254	0.02%
2018/10/12	24	232.81	15	234.70	237.00	9	33,283	0.03%
2018/10/11	36	230.89	1	231.00	227.50	35	33,261	0.11%
2018/10/09	57	243.12	1	244.00	244.00	56	32,062	0.17%
2018/10/08	22.2	243.42	2	244.25	243.50	20.2	31,849	0.06%
2018/10/05	11.1	249.61	4	250.75	250.00	7.1	31,508	0.02%
2018/10/04	11.1	254.92	7	255.00	254.00	4.1	31,236	0.01%
2018/10/03	0	0.00	3.1	259.67	260.00	-3.1	30,961	-0.01%
2018/10/02	19	257.76	0	0.00	257.50	19	30,877	0.06%
2018/09/28	6.7	262.50	53	265.87	262.50	-46.3	31,075	-0.15%
2018/09/27	0	265.00	1.1	264.07	265.00	-1.1	30,719	0.00%
2018/09/26	0	0.00	8.2	263.00	263.50	-8.2	30,334	-0.03%
2018/09/25	6.3	262.76	9	262.94	263.50	-2.7	30,398	-0.01%
2018/09/21	3.2	259.58	1	261.50	261.50	2.2	30,551	0.01%
2018/09/20	15.3	259.51	0	0.00	260.00	15.3	30,582	0.05%
2018/09/19	0.1	259.00	5.1	259.20	258.00	-5	30,735	-0.02%
2018/09/18	41	255.28	1	254.50	254.50	40	30,430	0.13%
2018/09/17	2.1	258.55	0	0.00	258.00	2.1	30,582	0.01%
2018/09/14	0	261.00	10	258.35	261.00	-10	30,987	-0.03%
2018/09/13	20	255.45	0	0.00	255.00	20	31,093	0.06%
2018/09/12	1	261.50	2	259.75	260.50	-1	31,010	0.00%
2018/09/11	10	259.50	1	260.00	260.00	9	31,058	0.03%
2018/09/10	2	264.51	5	264.80	264.50	-3	31,505	-0.01%
2018/09/07	1.1	261.18	1	264.00	264.00	0.1	31,635	0.00%
2018/09/06	37	261.99	29	267.99	261.00	8	31,607	0.03%
2018/09/05	4.1	262.74	11	263.91	264.00	-6.9	31,614	-0.02%
2018/09/04	3	256.67	4	256.50	257.50	-1	31,370	0.00%
2018/09/03	2	258.00	1	258.50	257.00	1	31,166	0.00%
2018/08/31	10.5	257.28	1	255.00	256.00	9.5	31,124	0.03%
2018/08/30	5	266.10	13.1	264.37	263.50	-8.1	30,395	-0.03%
2018/08/29	19.4	255.89	21	256.90	259.00	-1.5	30,087	-0.01%
2018/08/28	2.6	249.19	6.5	249.23	249.50	-3.9	29,601	-0.01%
2018/08/27	26.4	245.79	4	245.63	245.00	22.4	29,510	0.08%
2018/08/23	2	244.25	0	0.00	244.50	2	31,180	0.01%
2018/08/22	2.4	241.71	2	242.00	242.00	0.4	31,761	0.00%
2018/08/21	1	239.50	2	239.00	241.00	-1	31,896	0.00%
2018/08/20	2	238.75	0	0.00	239.50	2	31,991	0.01%
2018/08/17	2	239.50	0	0.00	239.50	2	31,983	0.01%
2018/08/16	4	239.13	1	241.50	239.00	3	31,902	0.01%
2018/08/15	0	0.00	0	241.50	241.50	0	32,029	0.00%
2018/08/14	0	0.00	1	244.00	243.50	-1	32,095	0.00%
2018/08/13	38.6	241.84	0	0.00	240.50	38.6	32,080	0.12%
2018/08/08	1	245.50	3.1	246.81	247.50	-2.1	32,444	-0.01%
2018/08/07	25.8	243.00	3	244.50	241.50	22.8	32,435	0.07%
2018/08/06	0	0.00	1	244.50	245.50	-1	32,428	0.00%
2018/08/03	1	247.50	0	0.00	247.00	1	32,568	0.00%
2018/08/02	0	0.00	10	247.95	244.50	-10	32,607	-0.03%
2018/08/01	0	0.00	2	247.49	248.00	-2	32,821	-0.01%
2018/07/31	1	243.50	1	246.00	246.00	0	32,997	0.00%
2018/07/30	0.1	244.50	4	245.13	245.50	-3.9	32,923	-0.01%
2018/07/27	0	0.00	1	244.00	244.50	-1	33,017	0.00%
2018/07/24	0.3	240.00	2	240.25	241.00	-1.7	33,366	-0.01%
2018/07/23	1	244.50	17	241.03	241.00	-16	33,482	-0.05%
2018/07/20	0	0.00	57	234.78	237.50	-57	33,414	-0.17%
2018/07/19	0.2	225.00	9	225.94	224.50	-8.8	32,463	-0.03%
2018/07/18	4.1	223.00	2	223.00	223.00	2.1	32,412	0.01%
2018/07/16	1.1	224.00	2	224.50	223.50	-0.9	34,591	0.00%
2018/07/13	0	0.00	14	223.89	224.50	-14	34,853	-0.04%
2018/07/12	0.1	221.00	0	0.00	220.50	0.1	35,054	0.00%
2018/07/11	3	219.00	1	219.00	220.00	2	35,369	0.01%
2018/07/10	0.5	222.00	1	223.00	222.00	-0.5	35,343	0.00%
2018/07/09	5	221.40	13.3	220.64	221.50	-8.3	35,335	-0.02%
2018/07/06	3	216.33	24	216.85	217.00	-21	34,988	-0.06%
2018/07/05	25	213.96	10	215.00	214.50	15	34,825	0.04%
2018/07/04	0	0.00	12	216.42	216.00	-12	34,940	-0.03%
2018/07/03	17	213.53	30	215.50	214.50	-13	35,262	-0.04%
2018/07/02	18.2	215.11	3	217.50	214.00	15.2	35,380	0.04%
2018/06/29	3	215.17	26	215.65	216.50	-23	35,116	-0.07%
2018/06/28	9.1	211.96	1.8	212.72	212.00	7.3	34,561	0.02%
2018/06/27	8.7	213.89	0	0.00	213.00	8.7	34,197	0.03%
2018/06/26	28	214.89	9	215.28	214.50	19	34,118	0.06%
2018/06/25	46.2	218.73	22	219.02	218.00	24.2	33,893	0.07%
2018/06/22	1.1	227.11	1	227.50	227.50	0.1	33,591	0.00%
2018/06/21	0	0.00	6	226.67	226.50	-6	33,470	-0.02%
2018/06/20	0.1	227.00	10	226.50	226.00	-9.9	33,799	-0.03%
2018/06/19	36.2	224.94	12	225.33	225.00	24.2	33,570	0.07%
2018/06/15	22	224.86	2	228.00	231.00	20	33,033	0.06%
2018/06/14	8	228.13	1	226.50	226.50	7	32,572	0.02%
2018/06/13	2	230.25	20	230.48	232.00	-18	32,313	-0.06%
2018/06/12	7	224.64	16	229.00	229.00	-9	32,759	-0.03%
2018/06/11	1.2	225.20	0	0.00	226.00	1.2	32,578	0.00%
2018/06/08	20	227.75	2	226.50	227.00	18	32,607	0.06%
2018/06/07	30	228.50	31	229.50	230.00	-1	32,765	0.00%
2018/06/06	2	230.00	10	230.00	230.00	-8	32,750	-0.02%
2018/06/05	0	0.00	1	229.00	229.00	-1	32,574	0.00%
2018/06/04	0	0.00	10	227.95	229.00	-10	32,455	-0.03%
2018/06/01	0	0.00	5	224.80	224.00	-5	32,440	-0.02%
2018/05/31	15	221.67	12	221.50	224.00	3	32,409	0.01%
2018/05/30	18	221.08	0	0.00	221.00	18	31,255	0.06%
2018/05/29	6	225.00	2	224.00	225.00	4	31,011	0.01%
2018/05/28	3	228.00	1	227.00	227.00	2	31,243	0.01%
2018/05/25	2	228.00	2	229.00	228.50	0	31,628	0.00%
2018/05/24	13	229.12	7	229.86	229.00	6	31,951	0.02%
2018/05/23	9	228.83	7	230.71	228.50	2	32,176	0.01%
2018/05/22	8	230.88	33	230.59	229.00	-25	32,384	-0.08%
2018/05/21	2	227.25	1	227.00	229.00	1	33,201	0.00%
2018/05/18	1	225.00	0	0.00	223.50	1	33,520	0.00%
2018/05/17	35	228.67	0	0.00	226.50	35	34,144	0.10%
2018/05/16	2	229.75	1	229.50	230.50	1	34,198	0.00%
2018/05/15	4.1	230.38	1	230.00	230.50	3.1	35,284	0.01%
2018/05/14	0	0.00	5	233.40	233.00	-5	36,592	-0.01%
2018/05/11	0	0.00	4	233.25	233.00	-4	36,958	-0.01%
2018/05/10	5	230.50	3	231.17	229.50	2	36,874	0.01%
2018/05/09	1	230.00	16.1	230.56	229.50	-15.1	36,923	-0.04%
2018/05/08	1	226.50	1	228.50	228.00	0	37,064	0.00%
2018/05/07	0	0.00	3	224.00	223.50	-3	37,006	-0.01%
2018/05/04	1	223.50	1	221.50	223.00	0	37,110	0.00%
2018/05/03	9.1	220.40	1	221.00	220.50	8.1	37,294	0.02%
2018/05/02	2	224.25	1	224.00	223.00	1	37,478	0.00%
2018/04/30	2	227.50	7	226.50	227.00	-5	37,532	-0.01%
2018/04/27	5.1	222.45	2	223.00	223.50	3.1	37,613	0.01%
2018/04/26	8.1	223.06	7	223.00	222.00	1.1	37,760	0.00%
2018/04/25	38	225.11	1	226.00	225.00	37	37,796	0.10%
2018/04/24	7	225.79	1	227.00	227.00	6	37,849	0.02%
2018/04/23	19	226.45	67	226.66	226.50	-48	37,800	-0.13%
2018/04/20	97	228.74	2	230.75	229.00	95	36,980	0.26%
2018/04/19	0	0.00	4	242.75	244.50	-4	35,299	-0.01%
2018/04/18	6	238.83	3	240.83	238.00	3	35,126	0.01%
2018/04/17	19.2	238.96	3	240.33	238.00	16.2	34,926	0.05%
2018/04/16	1	243.00	100	243.00	243.50	-99	34,607	-0.29%
2018/04/13	19.6	246.00	0	246.00	244.50	19.6	34,619	0.06%
2018/04/12	4	245.50	1	245.00	245.00	3	34,627	0.01%
2018/04/11	56	246.62	0.1	248.00	248.00	55.9	34,661	0.16%
2018/04/10	3	247.50	2	245.00	245.50	1	34,785	0.00%
2018/04/09	2	246.00	0	0.00	245.00	2	34,854	0.01%
2018/04/03	6	243.08	1	243.00	244.00	5	34,577	0.01%
2018/04/02	4	246.75	4	247.00	246.50	0	34,396	0.00%
2018/03/31	4	248.13	3	248.00	247.50	1	34,507	0.00%
2018/03/30	0	0.00	6	248.67	246.00	-6	34,655	-0.02%
2018/03/29	1	243.50	1	244.50	244.00	0	34,601	0.00%
2018/03/28	48	246.13	1	248.00	245.00	47	34,075	0.14%
2018/03/27	1	249.00	3	248.83	251.00	-2	33,899	-0.01%
2018/03/26	23	242.91	0	0.00	243.50	23	33,692	0.07%
2018/03/23	41	245.06	0	0.00	245.00	41	33,514	0.12%
2018/03/22	20	250.00	0	0.00	251.50	20	33,070	0.06%
2018/03/20	0	0.00	0	253.00	253.00	0	33,090	0.00%
2018/03/19	1	251.00	0	0.00	255.00	1	33,013	0.00%
2018/03/16	7	251.43	1	254.00	255.00	6	32,954	0.02%
2018/03/15	1	255.50	2	257.00	255.00	-1	32,269	0.00%
2018/03/14	2.1	256.50	1.5	256.84	257.00	0.6	32,291	0.00%
2018/03/13	1	258.50	35	257.47	259.00	-34	32,532	-0.10%
2018/03/12	0	0.00	32.1	254.00	254.00	-32.1	32,664	-0.10%
2018/03/09	0	0.00	2	250.50	250.50	-2	32,824	-0.01%
2018/03/08	0.1	249.50	6	251.08	249.50	-5.9	32,997	-0.02%
2018/03/07	12	247.00	1	247.00	247.00	11	33,036	0.03%
2018/03/06	1.1	247.64	66	248.54	250.00	-64.9	33,170	-0.20%
2018/03/02	19	240.00	1	239.50	240.00	18	34,446	0.05%
2018/03/01	39	242.53	39	243.06	243.00	0	34,659	0.00%
2018/02/27	19	249.37	39	250.05	246.00	-20	34,534	-0.06%
2018/02/26	63	245.99	64	246.89	246.50	-1	34,040	0.00%
2018/02/23	53	242.72	53	241.96	245.00	0	33,597	0.00%
2018/02/22	4	241.25	0	0.00	239.50	4	33,593	0.01%
2018/02/21	50	242.63	77.1	244.11	242.50	-27.1	33,281	-0.08%
2018/02/12	2	235.75	2.1	237.02	236.50	-0.1	32,361	0.00%
2018/02/09	26	229.65	0	0.00	232.50	26	32,079	0.08%
2018/02/08	3	238.50	4	239.75	238.50	-1	31,259	0.00%
2018/02/07	15	241.77	5	242.60	240.00	10	31,221	0.03%
2018/02/06	15	239.60	3	237.17	239.00	12	30,169	0.04%
2018/02/05	8	253.38	10	252.50	253.00	-2	28,665	-0.01%
2018/02/02	0	0.00	2	257.00	259.50	-2	28,141	-0.01%
2018/01/31	2	253.00	3.2	253.10	255.00	-1.2	27,779	0.00%
2018/01/30	4	253.50	1	256.00	253.00	3	27,379	0.01%
2018/01/29	11	257.27	5	257.50	258.50	6	27,115	0.02%
2018/01/26	1	254.00	7	255.64	255.00	-6	26,890	-0.02%
2018/01/25	4	260.50	1	257.00	258.00	3	26,495	0.01%
2018/01/24	24.6	257.72	3	260.50	258.00	21.6	26,090	0.08%
2018/01/23	4	264.75	3	265.00	266.00	1	25,771	0.00%
2018/01/22	6	260.00	2	261.00	261.50	4	25,676	0.02%
2018/01/19	5	253.90	4.2	253.76	255.50	0.8	25,252	0.00%
2018/01/18	3	248.00	18	247.19	248.50	-15	24,628	-0.06%
2018/01/17	0	0.00	64	240.97	242.00	-64	24,080	-0.27%
2018/01/12	0	0.00	0.6	237.00	237.00	-0.6	23,548	0.00%
2018/01/11	2	234.00	2	233.75	235.00	0	23,580	0.00%
2018/01/10	0.1	236.50	0	0.00	236.50	0.1	23,554	0.00%
2018/01/09	1.6	240.20	0	0.00	242.00	1.6	23,454	0.01%
2018/01/08	2	242.00	14	241.96	242.00	-12	23,468	-0.05%
2018/01/05	4	239.00	3	239.17	240.00	1	23,517	0.00%
2018/01/04	7	237.71	0	0.00	239.50	7	23,848	0.03%
2018/01/03	10	236.10	3.3	236.95	237.00	6.7	24,422	0.03%
2018/01/02	0	0.00	9	231.50	232.50	-9	24,194	-0.04%