台積電 (2330)-元大-員林中山券商分點個股進出

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
782
漲跌
▲16
漲幅
+2.09%
成交量
32,539張
產業
上市半導體類股
9584人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－元大-員林中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林中山券商分點個股進出
元大-員林中山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
2024/04/26	1.1	787.83	11.7	786.35	782.00	-10.6	43,335	-0.02%
2024/04/25	17.7	767.16	2.2	766.37	766.00	15.5	45,474	0.03%
2024/04/24	4.4	779.14	20.4	776.56	783.00	-16.1	45,451	-0.04%
2024/04/23	8.8	756.14	8.7	755.68	754.00	0.1	45,504	0.00%
2024/04/22	9.8	750.32	15.4	747.34	742.00	-5.6	45,451	-0.01%
2024/04/19	66.1	758.91	8.6	754.84	750.00	57.6	45,029	0.13%
2024/04/18	6.6	801.27	3.5	807.78	804.00	3.2	43,123	0.01%
2024/04/17	2.5	802.17	1.7	803.67	804.00	0.9	42,797	0.00%
2024/04/16	14.7	789.60	35.6	790.58	788.00	-20.9	42,440	-0.05%
2024/04/15	6.1	808.40	2.4	808.76	806.00	3.7	41,990	0.01%
2024/04/12	5.5	821.51	3.6	822.99	818.00	1.9	41,638	0.00%
2024/04/11	2.2	814.57	1.4	816.55	820.00	0.9	41,415	0.00%
2024/04/10	5.5	811.01	1.9	816.91	815.00	3.6	41,251	0.01%
2024/04/09	8.5	814.88	30.4	809.40	819.00	-21.8	41,412	-0.05%
2024/04/08	5.6	785.14	10.3	788.28	783.00	-4.8	40,900	-0.01%
2024/04/03	10.7	780.79	6.3	781.41	780.00	4.4	40,670	0.01%
2024/04/02	10.3	786.70	16.7	787.94	790.00	-6.5	40,580	-0.02%
2024/04/01	2.1	772.60	0.1	778.98	770.00	2.1	40,503	0.01%
2024/03/29	4.6	776.23	17.4	773.90	779.00	-12.8	40,421	-0.03%
2024/03/28	11.7	771.19	0.1	773.00	769.00	11.6	40,274	0.03%
2024/03/27	1.7	780.90	0.2	782.06	779.00	1.5	40,132	0.00%
2024/03/26	7.4	780.24	4.6	787.87	782.00	2.8	40,235	0.01%
2024/03/25	5.5	781.71	0.5	784.99	780.00	5	40,186	0.01%
2024/03/22	3.7	783.42	3.3	784.73	785.00	0.4	40,326	0.00%
2024/03/21	2.5	779.57	24.5	777.64	784.00	-22	40,250	-0.05%
2024/03/20	5.8	757.24	5.2	760.86	758.00	0.6	40,390	0.00%
2024/03/19	4.8	759.43	2.1	761.11	762.00	2.7	40,358	0.01%
2024/03/18	2.9	756.26	1.1	754.44	764.00	1.8	40,239	0.00%
2024/03/15	14.7	764.50	2.1	766.91	753.00	12.6	40,003	0.03%
2024/03/14	5	775.34	2.7	780.44	784.00	2.4	39,238	0.01%
2024/03/13	1.6	781.52	4.5	780.12	779.00	-2.9	39,097	-0.01%
2024/03/12	4.4	762.08	8.4	760.13	770.00	-4	38,832	-0.01%
2024/03/11	38.7	770.41	24.5	767.63	766.00	14.2	38,223	0.04%
2024/03/08	27.3	785.30	37.6	779.66	784.00	-10.3	37,515	-0.03%
2024/03/07	24.1	765.78	26.3	762.59	760.00	-2.2	36,513	-0.01%
2024/03/06	5.6	732.38	3	728.53	735.00	2.6	35,786	0.01%
2024/03/05	22.7	733.38	12.2	731.81	730.00	10.4	35,845	0.03%
2024/03/04	8.3	715.77	70.3	719.62	725.00	-62	35,187	-0.18%
2024/03/01	5.6	690.43	5.4	689.77	689.00	0.2	34,147	0.00%
2024/02/29	10	690.05	5.3	691.32	690.00	4.7	34,066	0.01%
2024/02/27	4.4	693.01	3.4	694.21	698.00	1	33,328	0.00%
2024/02/26	0.7	697.22	10.9	699.15	698.00	-10.2	33,020	-0.03%
2024/02/23	5.6	698.28	17.2	700.87	697.00	-11.6	32,906	-0.04%
2024/02/22	2.2	692.23	6.9	690.52	692.00	-4.7	32,731	-0.01%
2024/02/21	10.1	679.33	4.1	680.00	681.00	6	32,546	0.02%
2024/02/20	3.1	680.15	2.8	683.55	687.00	0.4	32,404	0.00%
2024/02/19	4.4	678.40	1.7	679.03	678.00	2.7	32,373	0.01%
2024/02/16	6.6	687.72	3.6	689.97	683.00	3.1	32,637	0.01%
2024/02/15	5.8	697.85	35.9	699.39	697.00	-30.1	32,260	-0.09%
2024/02/05	5.1	643.35	12.6	643.98	646.00	-7.5	31,111	-0.02%
2024/02/02	2.6	631.48	6.4	634.16	635.00	-3.8	30,594	-0.01%
2024/02/01	11.2	620.89	2.6	621.69	628.00	8.6	30,374	0.03%
2024/01/31	13.2	629.66	3.3	632.23	628.00	10	29,881	0.03%
2024/01/30	5.9	644.79	3.1	645.93	642.00	2.8	29,440	0.01%
2024/01/29	0	644.00	3.6	646.14	648.00	-3.6	29,324	-0.01%
2024/01/26	1.8	642.87	5.5	644.05	644.00	-3.7	29,119	-0.01%
2024/01/25	1.2	638.88	62.5	639.16	642.00	-61.3	28,924	-0.21%
2024/01/24	0.5	627.76	4.4	629.18	627.00	-4	28,285	-0.01%
2024/01/23	1.3	625.07	21.5	626.58	628.00	-20.2	28,269	-0.07%
2024/01/22	5.9	628.31	3.7	627.93	626.00	2.1	27,943	0.01%
2024/01/19	6	623.16	126.6	621.02	626.00	-120.6	27,121	-0.44%	大賣/鉅額交易
2024/01/18	0	587.43	7.2	588.00	588.00	-7.2	24,908	-0.03%
2024/01/17	2.2	580.09	0.9	581.09	581.00	1.3	24,732	0.01%
2024/01/16	4	582.00	2.1	583.86	580.00	1.9	24,272	0.01%
2024/01/15	0.5	585.01	9.9	588.88	586.00	-9.4	24,197	-0.04%
2024/01/12	0.4	582.99	2.6	584.02	584.00	-2.2	24,611	-0.01%
2024/01/11	0.2	586.03	0.5	586.54	586.00	-0.4	24,717	0.00%
2024/01/10	1	584.02	3.9	584.19	584.00	-2.9	24,757	-0.01%
2024/01/09	1	585.99	6.6	585.73	586.00	-5.6	24,846	-0.02%
2024/01/08	1.1	583.88	5.2	583.00	583.00	-4.1	24,802	-0.02%
2024/01/05	7.7	575.42	0.6	576.17	576.00	7.1	25,025	0.03%
2024/01/04	6.2	578.18	6.7	579.11	580.00	-0.5	25,291	0.00%
2024/01/03	18.6	579.98	2.2	577.73	578.00	16.3	25,813	0.06%
2024/01/02	3.7	590.05	0.7	590.16	593.00	3	25,450	0.01%
2023/12/29	0	591.00	3.8	592.47	593.00	-3.8	25,432	-0.01%
2023/12/28	1	591.00	9.7	591.40	593.00	-8.7	25,597	-0.03%
2023/12/27	4.2	589.40	45.2	589.70	592.00	-41	25,414	-0.16%
2023/12/26	0.3	584.51	5.2	585.36	586.00	-4.9	25,282	-0.02%
2023/12/25	1.1	581.18	0.3	582.27	581.00	0.8	25,343	0.00%
2023/12/22	0.2	579.31	5.5	580.91	582.00	-5.3	25,464	-0.02%
2023/12/21	9.2	575.84	9.6	576.96	577.00	-0.5	25,591	0.00%
2023/12/20	1	585.00	10.5	586.39	585.00	-9.5	25,461	-0.04%
2023/12/19	0.2	581.98	5.8	585.84	585.00	-5.5	25,310	-0.02%
2023/12/18	2.3	579.42	3.1	584.22	585.00	-0.8	25,370	0.00%
2023/12/15	0.4	580.94	8.8	585.69	585.00	-8.4	25,345	-0.03%
2023/12/14	5.9	579.98	9.9	581.05	582.00	-4	24,755	-0.02%
2023/12/13	2.2	577.00	0.5	577.89	577.00	1.7	24,710	0.01%
2023/12/12	0.2	577.00	8.6	577.87	578.00	-8.4	25,035	-0.03%
2023/12/11	2.2	572.52	22.5	574.15	574.00	-20.4	24,831	-0.08%
2023/12/08	20.3	570.55	18.6	574.76	570.00	1.7	24,645	0.01%
2023/12/07	24.2	566.38	0.1	570.00	566.00	24.1	24,353	0.10%
2023/12/06	0.4	571.09	0.1	571.80	570.00	0.3	24,250	0.00%
2023/12/05	3.5	568.14	2.2	568.15	570.00	1.3	24,146	0.01%
2023/12/04	4.3	573.30	1.1	572.34	574.00	3.2	24,120	0.01%
2023/12/01	0.4	575.03	0.2	577.84	579.00	0.2	23,907	0.00%
2023/11/30	0.2	572.69	0.6	574.37	577.00	-0.4	23,643	0.00%
2023/11/29	1.3	571.96	1.3	573.18	574.00	0.1	23,015	0.00%
2023/11/28	1.9	567.29	1.4	574.92	575.00	0.5	22,828	0.00%
2023/11/27	11.6	568.56	0.1	571.54	568.00	11.5	23,063	0.05%
2023/11/24	1.3	575.15	0	575.00	575.00	1.3	23,006	0.01%
2023/11/23	0.3	576.11	1.7	575.14	578.00	-1.3	23,014	-0.01%
2023/11/22	10.2	575.52	0.3	577.88	577.00	9.9	22,923	0.04%
2023/11/21	0	583.00	12.1	584.27	585.00	-12.1	22,959	-0.05%
2023/11/20	6	576.72	0.2	576.15	577.00	5.9	22,748	0.03%
2023/11/17	5.7	580.97	6.9	581.76	580.00	-1.2	22,725	-0.01%
2023/11/16	2	580.50	10.8	581.82	583.00	-8.7	22,602	-0.04%
2023/11/15	4.1	578.51	24.4	580.45	581.00	-20.3	22,408	-0.09%
2023/11/14	0	572.22	5.7	574.50	572.00	-5.7	21,864	-0.03%
2023/11/13	1.1	575.60	16.8	573.32	571.00	-15.7	21,885	-0.07%
2023/11/10	0	555.00	0.4	557.82	557.00	-0.4	21,625	0.00%
2023/11/09	0.1	554.23	1.2	555.82	557.00	-1	21,644	0.00%
2023/11/08	1.2	554.78	4.3	555.71	556.00	-3.1	21,773	-0.01%
2023/11/07	0.1	553.00	11.3	554.06	555.00	-11.2	21,811	-0.05%
2023/11/06	6	550.00	13.8	554.09	550.00	-7.8	21,863	-0.04%
2023/11/03	5.2	545.85	2	547.73	549.00	3.1	21,616	0.01%
2023/11/02	1.3	543.48	22.5	543.04	547.00	-21.2	21,676	-0.10%
2023/11/01	1.5	531.75	5.1	531.18	528.00	-3.7	21,426	-0.02%
2023/10/31	6.5	530.27	2.1	528.06	529.00	4.4	21,637	0.02%
2023/10/30	10.4	529.21	0.1	533.00	532.00	10.3	21,635	0.05%
2023/10/27	0.3	534.00	5.1	534.96	533.00	-4.8	21,549	-0.02%
2023/10/26	27.7	531.24	3.3	533.99	531.00	24.4	21,691	0.11%
2023/10/25	2	549.98	3.4	546.41	544.00	-1.4	21,530	-0.01%
2023/10/24	2.3	542.05	2.1	542.52	544.00	0.1	21,458	0.00%
2023/10/23	5.3	544.84	2.1	544.03	544.00	3.2	21,430	0.02%
2023/10/20	5.3	549.55	21.1	552.12	556.00	-15.8	21,377	-0.07%
2023/10/19	1.1	544.27	13.2	544.48	546.00	-12.1	21,032	-0.06%
2023/10/18	19.4	540.71	0.2	544.68	540.00	19.1	21,428	0.09%
2023/10/17	0.2	549.26	9.3	550.68	551.00	-9.1	21,240	-0.04%
2023/10/16	6.6	542.65	6.2	544.02	545.00	0.4	21,309	0.00%
2023/10/13	1.1	549.94	22.1	552.65	553.00	-21	21,326	-0.10%
2023/10/12	3.2	547.37	15.3	548.65	550.00	-12.1	21,037	-0.06%
2023/10/11	0.1	541.46	10	542.45	544.00	-9.8	20,854	-0.05%
2023/10/06	0.6	531.76	11.4	531.87	532.00	-10.9	20,500	-0.05%
2023/10/05	1.5	528.48	34.8	526.74	528.00	-33.3	20,505	-0.16%
2023/10/04	33.1	520.18	2.5	521.16	520.00	30.6	20,386	0.15%
2023/10/03	34.7	528.56	24.3	531.98	529.00	10.4	20,221	0.05%
2023/10/02	5.4	531.76	35.4	531.85	533.00	-30	20,293	-0.15%
2023/09/28	2.9	522.40	12	524.33	523.00	-9.1	20,345	-0.04%
2023/09/27	1.6	521.04	2.3	522.77	522.00	-0.7	20,265	0.00%
2023/09/26	39.2	520.31	0.2	521.29	519.00	39	20,271	0.19%
2023/09/25	1.9	525.04	22.2	525.83	525.00	-20.3	20,079	-0.10%
2023/09/22	13.9	522.65	1.2	523.13	522.00	12.7	20,171	0.06%
2023/09/21	33.2	527.63	0	529.00	527.00	33.2	19,970	0.17%
2023/09/20	17.9	536.21	0.1	537.00	535.00	17.8	19,742	0.09%
2023/09/19	19.4	538.86	0.1	540.00	538.00	19.3	19,690	0.10%
2023/09/18	57.1	543.30	0.1	548.00	540.00	57	19,827	0.29%
2023/09/15	1.8	548.72	12.2	557.89	558.00	-10.5	19,578	-0.05%
2023/09/14	0.3	546.97	15.6	548.30	550.00	-15.2	19,139	-0.08%
2023/09/13	10.7	541.57	15.1	546.13	541.00	-4.4	19,092	-0.02%
2023/09/12	1.4	541.83	8.5	543.28	544.00	-7.2	19,458	-0.04%
2023/09/11	3.1	537.16	0.1	538.50	536.00	3	19,647	0.02%
2023/09/08	5.8	536.78	0	0.00	539.00	5.8	19,796	0.03%
2023/09/07	35.2	543.41	0	544.40	542.00	35.2	20,476	0.17%
2023/09/06	15	550.33	5.1	554.94	550.00	9.9	20,571	0.05%
2023/09/05	5.4	550.14	0.1	552.91	552.00	5.3	20,653	0.03%
2023/09/04	0.2	554.69	11.6	555.29	557.00	-11.3	20,834	-0.05%
2023/09/01	4.6	548.65	1.2	550.04	548.00	3.4	21,135	0.02%
2023/08/31	5.8	549.49	0	0.00	549.00	5.8	21,244	0.03%
2023/08/30	0.3	555.20	3.6	558.27	555.00	-3.4	20,850	-0.02%
2023/08/29	6.3	546.66	6.1	551.00	552.00	0.2	21,101	0.00%
2023/08/28	0.3	550.98	11.1	551.45	549.00	-10.8	21,334	-0.05%
2023/08/25	22.7	547.65	2	549.00	546.00	20.7	22,536	0.09%
2023/08/24	0.2	560.59	16	561.49	564.00	-15.8	22,803	-0.07%
2023/08/23	3	550.33	21.8	549.86	552.00	-18.8	23,325	-0.08%
2023/08/22	1.5	541.05	11.2	542.25	541.00	-9.7	24,576	-0.04%
2023/08/21	13.8	537.06	0	0.00	537.00	13.8	25,396	0.05%
2023/08/18	9.8	539.90	0.3	541.40	539.00	9.6	25,437	0.04%
2023/08/17	0.5	542.80	9.5	545.01	544.00	-9	25,471	-0.04%
2023/08/16	2.9	538.26	0.1	540.96	542.00	2.9	25,376	0.01%
2023/08/15	0.8	542.58	0.2	542.00	542.00	0.7	25,440	0.00%
2023/08/14	3.2	539.52	0	541.00	541.00	3.1	25,923	0.01%
2023/08/11	19.1	548.13	3	556.00	546.00	16.1	26,265	0.06%
2023/08/10	2.6	551.34	1.5	552.05	551.00	1.1	26,324	0.00%
2023/08/09	0.1	555.08	0	554.00	554.00	0.1	26,248	0.00%
2023/08/08	11.4	553.71	0	553.00	552.00	11.4	26,315	0.04%
2023/08/07	0.2	560.50	7.1	560.15	558.00	-6.8	26,222	-0.03%
2023/08/04	18.2	554.80	0.1	556.00	554.00	18.1	26,296	0.07%
2023/08/02	4.8	561.00	2.7	559.75	561.00	2	26,129	0.01%
2023/08/01	0.1	566.52	8	567.13	567.00	-7.9	25,890	-0.03%
2023/07/31	19.6	563.82	7.7	567.40	565.00	11.9	25,744	0.05%
2023/07/28	10.3	567.39	10.1	572.99	567.00	0.2	25,560	0.00%
2023/07/27	0.1	569.00	11.2	568.81	569.00	-11.1	25,440	-0.04%
2023/07/26	10.3	564.47	0.1	567.30	566.00	10.2	25,492	0.04%
2023/07/25	1.2	565.08	13.6	568.28	569.00	-12.5	25,684	-0.05%
2023/07/24	8.8	558.66	0	559.67	558.00	8.8	25,850	0.03%
2023/07/21	29.8	559.92	10	560.01	560.00	19.8	25,950	0.08%
2023/07/20	6.2	579.53	0	579.67	579.00	6.2	25,786	0.02%
2023/07/19	3.2	582.91	2.5	582.66	581.00	0.6	25,816	0.00%
2023/07/18	7.2	585.09	9.5	583.11	581.00	-2.3	25,858	-0.01%
2023/07/17	2.1	587.02	5.8	589.20	591.00	-3.8	25,796	-0.01%
2023/07/14	0.1	587.85	17	589.64	591.00	-16.9	25,918	-0.07%
2023/07/13	10	585.00	21.8	587.72	585.00	-11.8	25,786	-0.05%
2023/07/12	2	573.03	7	576.57	578.00	-5	25,606	-0.02%
2023/07/11	2.1	572.97	29.7	574.76	577.00	-27.7	25,648	-0.11%
2023/07/10	1.5	566.54	0.2	568.03	565.00	1.3	25,775	0.01%
2023/07/07	11.4	567.55	3.6	567.87	565.00	7.8	25,865	0.03%
2023/07/06	39.8	568.45	3.6	569.68	565.00	36.2	25,930	0.14%
2023/07/05	2.3	581.61	2.1	579.53	582.00	0.2	25,578	0.00%
2023/07/04	11.1	582.09	8.5	583.89	585.00	2.6	25,472	0.01%
2023/07/03	0.2	578.88	1.1	578.03	579.00	-0.9	25,609	0.00%
2023/06/30	18.3	568.30	13.7	574.19	576.00	4.6	25,755	0.02%
2023/06/29	12.2	572.83	8.1	577.19	573.00	4.1	25,697	0.02%
2023/06/28	9.3	573.67	5	574.79	574.00	4.2	25,703	0.02%
2023/06/27	0.3	571.55	1.3	573.75	572.00	-1	25,687	0.00%
2023/06/26	15.7	574.39	5.3	575.26	574.00	10.4	25,597	0.04%
2023/06/21	3.9	579.59	6.4	583.15	581.00	-2.5	25,510	-0.01%
2023/06/20	2.5	580.43	1.3	581.09	583.00	1.2	25,594	0.00%
2023/06/19	6.4	583.02	0.1	583.29	583.00	6.2	26,029	0.02%
2023/06/16	3.4	585.95	1.6	585.15	589.00	1.8	26,095	0.01%
2023/06/15	1.5	588.94	6.4	590.12	591.00	-4.9	25,657	-0.02%
2023/06/14	19.5	589.65	3.4	588.38	590.00	16.1	25,753	0.06%
2023/06/13	14.6	593.00	32.5	591.39	593.00	-17.9	25,726	-0.07%
2023/06/12	3.2	572.31	11.4	573.28	574.00	-8.2	25,178	-0.03%
2023/06/09	0.5	563.42	3.3	563.14	565.00	-2.8	25,079	-0.01%
2023/06/08	4.4	557.43	0.7	561.90	559.00	3.7	25,120	0.01%
2023/06/07	0.9	565.56	11.5	566.50	568.00	-10.6	25,136	-0.04%
2023/06/06	1.2	558.95	1.2	559.08	560.00	0	25,036	0.00%
2023/06/05	2.7	556.09	3.5	556.74	555.00	-0.8	25,107	0.00%
2023/06/02	2.2	560.80	9.7	562.12	562.00	-7.4	25,241	-0.03%
2023/06/01	16.6	550.89	6	551.12	551.00	10.6	25,103	0.04%
2023/05/31	2.4	556.87	1.5	557.20	558.00	0.9	25,083	0.00%
2023/05/30	1.4	566.80	3.4	565.30	566.00	-2	24,007	-0.01%
2023/05/29	3.4	568.43	19	568.46	568.00	-15.7	23,997	-0.07%
2023/05/26	16.5	565.45	55.8	565.08	566.00	-39.3	23,782	-0.17%
2023/05/25	2.1	539.95	39.3	541.05	543.00	-37.2	22,609	-0.16%
2023/05/24	2.3	524.99	0.2	525.16	525.00	2.1	21,955	0.01%
2023/05/23	2.1	527.07	1.2	527.08	530.00	0.9	21,862	0.00%
2023/05/22	0.2	530.00	4.8	530.17	531.00	-4.6	21,870	-0.02%
2023/05/19	5	532.19	28.9	531.51	532.00	-23.9	22,050	-0.11%
2023/05/18	2	531.99	17.3	530.12	530.00	-15.3	22,015	-0.07%
2023/05/17	1.1	513.59	27.6	514.33	519.00	-26.5	22,326	-0.12%
2023/05/16	1.2	504.62	33.4	503.36	505.00	-32.2	22,000	-0.15%
2023/05/15	30.3	495.52	0.1	497.75	495.50	30.2	22,027	0.14%
2023/05/12	5.5	499.16	1.3	500.16	496.00	4.3	22,278	0.02%
2023/05/11	5.5	499.16	1.3	500.16	499.00	4.3	22,285	0.02%
2023/05/10	8.6	505.50	1.1	503.89	503.00	7.6	22,646	0.03%
2023/05/09	5.1	506.01	10.8	509.02	510.00	-5.7	22,723	-0.03%
2023/05/08	0	504.27	5.2	504.99	504.00	-5.2	22,966	-0.02%
2023/05/05	0.1	500.00	0.2	500.00	500.00	-0.2	23,305	0.00%
2023/05/04	2.4	496.63	2.1	498.02	498.00	0.4	23,897	0.00%
2023/05/03	1.5	497.18	0	0.00	496.00	1.5	24,239	0.01%
2023/05/02	1.4	499.65	2.3	501.05	501.00	-0.9	25,256	0.00%
2023/04/28	0.5	499.51	1.8	499.85	502.00	-1.3	27,073	0.00%
2023/04/27	5.2	491.73	2.2	493.85	493.50	3	27,121	0.01%
2023/04/26	6.5	492.93	2.3	491.92	491.50	4.2	27,201	0.02%
2023/04/25	20.4	500.34	3.2	500.75	498.00	17.2	27,974	0.06%
2023/04/24	3.9	507.13	3.1	505.71	507.00	0.8	27,708	0.00%
2023/04/21	3.3	517.10	0.7	517.06	511.00	2.6	27,776	0.01%
2023/04/20	1.3	513.76	5	514.40	513.00	-3.7	27,903	-0.01%
2023/04/19	8.4	510.41	16	510.32	510.00	-7.6	28,393	-0.03%
2023/04/18	0.5	515.99	3.4	515.43	515.00	-2.9	28,390	-0.01%
2023/04/17	1.4	515.99	0.3	516.24	520.00	1.1	28,529	0.00%
2023/04/14	2.2	515.28	33	518.80	516.00	-30.7	28,605	-0.11%
2023/04/13	20.4	512.04	0.7	513.99	510.00	19.8	28,552	0.07%
2023/04/12	10.7	519.51	1.2	520.48	520.00	9.5	28,488	0.03%
2023/04/11	3.2	524.11	1.1	525.08	524.00	2.2	28,475	0.01%
2023/04/10	0.3	529.09	2.4	530.92	529.00	-2.1	28,640	-0.01%
2023/04/07	2	530.97	4.3	530.68	531.00	-2.3	28,687	-0.01%
2023/04/06	1	526.00	1.4	529.74	530.00	-0.4	28,691	0.00%
2023/03/31	5.6	534.00	10	535.87	533.00	-4.5	28,682	-0.02%
2023/03/30	1	534.98	1.1	533.12	535.00	-0.1	28,524	0.00%
2023/03/29	5	526.41	14.2	531.94	530.00	-9.2	28,807	-0.03%
2023/03/28	15.2	525.08	0	525.74	525.00	15.2	29,037	0.05%
2023/03/27	13.4	531.81	0.4	532.91	531.00	12.9	29,101	0.04%
2023/03/24	0.2	536.22	4.9	538.16	539.00	-4.7	29,626	-0.02%
2023/03/23	2.2	537.40	21	536.52	538.00	-18.7	29,664	-0.06%
2023/03/22	5	526.39	29.1	529.34	533.00	-24.1	29,729	-0.08%
2023/03/21	0.1	513.52	26.3	515.44	517.00	-26.3	29,578	-0.09%
2023/03/20	25.3	512.06	1.1	515.83	512.00	24.3	29,623	0.08%
2023/03/17	0.1	513.78	22.9	515.21	518.00	-22.8	29,857	-0.08%
2023/03/16	13.7	504.91	10.6	508.69	505.00	3.1	29,759	0.01%
2023/03/15	15.1	511.29	22.2	515.54	511.00	-7.1	30,002	-0.02%
2023/03/14	26.1	510.61	1	510.01	510.00	25.1	30,291	0.08%
2023/03/13	3.5	513.91	19.5	516.06	516.00	-16	30,423	-0.05%
2023/03/10	27.1	513.50	1.5	512.78	513.00	25.6	30,537	0.08%
2023/03/09	1	523.99	4	523.72	522.00	-2.9	30,832	-0.01%
2023/03/08	5.3	518.69	2.1	520.01	521.00	3.2	31,424	0.01%
2023/03/07	0.2	522.36	3.6	524.66	524.00	-3.4	31,652	-0.01%
2023/03/06	1.1	521.90	7.8	520.89	521.00	-6.6	31,886	-0.02%
2023/03/03	5.4	518.75	3	520.34	516.00	2.3	32,186	0.01%
2023/03/02	1.1	517.10	1	518.68	519.00	0.1	32,254	0.00%
2023/03/01	7.2	505.20	22.5	515.04	522.00	-15.3	32,536	-0.05%
2023/02/24	19.3	515.99	9.2	519.60	511.00	10.1	32,498	0.03%
2023/02/23	0.1	517.18	34.5	518.73	518.00	-34.4	32,298	-0.11%
2023/02/22	12.5	506.80	1.8	508.01	507.00	10.7	32,473	0.03%
2023/02/21	9.7	513.38	0.1	516.00	516.00	9.6	32,815	0.03%
2023/02/20	10.7	513.67	10.1	517.60	517.00	0.6	34,018	0.00%
2023/02/17	28.2	517.97	3.5	518.38	518.00	24.7	35,571	0.07%
2023/02/16	6	524.84	13.2	528.37	528.00	-7.2	36,136	-0.02%
2023/02/15	63.2	526.43	10.6	527.02	525.00	52.6	36,969	0.14%
2023/02/14	2	543.56	11.8	544.80	545.00	-9.7	36,474	-0.03%
2023/02/13	1.1	539.07	0.6	539.80	541.00	0.5	36,980	0.00%
2023/02/10	2.7	542.53	5.7	542.88	545.00	-3	37,131	-0.01%
2023/02/09	0.2	537.97	14.7	539.64	540.00	-14.5	37,247	-0.04%
2023/02/08	2	538.00	53.2	537.96	540.00	-51.2	37,407	-0.14%
2023/02/07	20.3	524.00	1.2	524.46	523.00	19.1	37,484	0.05%
2023/02/06	27.5	527.43	1.3	530.09	526.00	26.3	37,468	0.07%
2023/02/03	1.1	539.83	34.2	540.20	542.00	-33.1	37,646	-0.09%
2023/02/02	0.3	537.95	14.1	539.28	540.00	-13.7	37,759	-0.04%
2023/02/01	7.5	524.88	8.6	529.11	530.00	-1.1	37,711	0.00%
2023/01/31	27	526.93	4.6	527.25	522.00	22.4	37,910	0.06%
2023/01/30	5.3	538.25	78	538.83	543.00	-72.7	37,683	-0.19%
2023/01/17	1.1	501.97	2.6	502.37	503.00	-1.5	36,883	0.00%
2023/01/16	0.3	503.05	18.6	504.60	505.00	-18.4	37,198	-0.05%
2023/01/13	6	502.98	57.5	502.49	500.00	-51.5	37,224	-0.14%
2023/01/12	2.2	485.93	11.5	486.29	486.50	-9.3	36,813	-0.03%
2023/01/11	8.1	483.93	8	484.86	484.50	0.1	37,236	0.00%
2023/01/10	0.2	484.17	10.6	484.18	486.00	-10.4	37,553	-0.03%
2023/01/09	2.4	471.79	34.5	473.42	481.00	-32.1	37,698	-0.09%
2023/01/06	7.2	455.34	9.3	458.50	458.50	-2.1	37,829	-0.01%
2023/01/05	16.2	456.11	37.1	458.72	458.50	-20.9	38,114	-0.05%
2023/01/04	45.2	449.34	15.1	452.50	449.50	30.1	38,613	0.08%
2023/01/03	2.7	447.39	33	451.73	453.00	-30.3	39,888	-0.08%
2022/12/30	38.5	449.44	33.2	453.63	448.50	5.3	40,170	0.01%
2022/12/29	11.6	444.26	11.5	447.63	446.00	0.1	40,314	0.00%
2022/12/28	37.6	450.51	1.3	448.47	451.00	36.3	40,705	0.09%
2022/12/27	1.2	461.31	17.1	460.35	457.00	-15.9	40,835	-0.04%
2022/12/26	2.4	455.87	6	456.75	456.50	-3.6	41,264	-0.01%
2022/12/23	33.9	456.70	7	456.79	455.00	26.9	41,920	0.06%
2022/12/22	0.3	467.57	25.4	467.87	468.00	-25.1	42,189	-0.06%
2022/12/21	11.4	459.81	6.2	461.35	459.00	5.1	42,527	0.01%
2022/12/20	18.1	459.54	2.1	461.44	457.50	16	42,340	0.04%
2022/12/19	8.1	466.91	2	467.00	466.50	6.1	42,359	0.01%
2022/12/16	47.1	467.34	15.1	470.01	471.00	32	42,503	0.08%
2022/12/15	1.1	478.40	5.6	479.63	480.50	-4.5	42,205	-0.01%
2022/12/14	5.2	476.48	23.3	475.74	480.50	-18.1	42,204	-0.04%
2022/12/13	6.5	473.79	2	472.99	471.50	4.5	42,024	0.01%
2022/12/12	13.7	475.02	1.3	474.50	475.00	12.4	41,755	0.03%
2022/12/09	1.1	478.17	7.3	478.86	481.50	-6.2	42,057	-0.01%
2022/12/08	4.6	472.12	3.2	473.60	471.50	1.5	42,010	0.00%
2022/12/07	19	477.70	17.2	478.66	475.00	1.8	41,933	0.00%
2022/12/06	27	484.74	1.7	484.68	478.00	25.4	41,599	0.06%
2022/12/05	10.2	491.86	11.4	489.63	489.00	-1.1	41,283	0.00%
2022/12/02	8.9	493.96	3.1	493.36	492.50	5.8	41,276	0.01%
2022/12/01	6.7	501.59	30.6	504.97	498.50	-23.8	41,382	-0.06%
2022/11/30	12.4	486.08	1	486.53	490.00	11.4	40,964	0.03%
2022/11/29	12.5	475.94	28.2	481.39	487.00	-15.7	40,277	-0.04%
2022/11/28	44	483.03	3.1	487.19	480.50	40.9	40,140	0.10%
2022/11/25	1.2	496.29	27.5	497.58	498.00	-26.3	40,144	-0.07%
2022/11/24	1.1	493.49	13	494.30	496.00	-12	40,134	-0.03%
2022/11/23	6.6	493.79	2.3	491.39	492.00	4.3	40,081	0.01%
2022/11/22	1.8	488.11	12.8	484.93	491.00	-11	39,966	-0.03%
2022/11/21	10.9	486.28	4.6	483.01	482.00	6.3	39,560	0.02%
2022/11/18	4.3	492.12	13.7	489.00	487.00	-9.4	39,221	-0.02%
2022/11/17	1.7	480.80	3.9	479.72	485.00	-2.2	38,864	-0.01%
2022/11/16	24.9	487.60	26.1	486.01	487.00	-1.2	38,432	0.00%
2022/11/15	25.6	475.11	60.9	473.43	480.00	-35.3	37,352	-0.09%
2022/11/14	4.3	445.45	11.3	447.15	445.00	-6.9	35,699	-0.02%
2022/11/11	10.1	438.75	84.9	439.97	441.50	-74.8	34,964	-0.21%
2022/11/10	29.5	408.59	1.2	408.14	407.50	28.3	34,084	0.08%
2022/11/09	19.5	410.46	14.3	411.60	417.00	5.1	33,896	0.02%
2022/11/08	0.7	398.33	16	398.45	399.00	-15.3	33,380	-0.05%
2022/11/07	2.3	389.99	30.5	390.31	390.00	-28.2	33,175	-0.09%
2022/11/04	10.4	379.99	6	382.09	382.00	4.4	32,981	0.01%
2022/11/03	35.3	384.59	1	384.51	384.00	34.3	32,855	0.10%
2022/11/02	1.2	391.52	5.6	393.57	395.00	-4.4	32,546	-0.01%
2022/11/01	4.4	390.46	4.6	391.12	391.50	-0.2	32,493	0.00%
2022/10/31	1.5	384.17	28.5	386.16	390.00	-27.1	32,349	-0.08%
2022/10/28	27.5	378.22	4	378.26	379.50	23.4	32,143	0.07%
2022/10/27	3.3	387.07	15.6	385.87	385.50	-12.2	31,934	-0.04%
2022/10/26	8.7	373.32	24.7	374.19	376.00	-16	31,837	-0.05%
2022/10/25	14.7	375.83	18.4	373.59	371.00	-3.7	31,259	-0.01%
2022/10/24	20	390.32	6.1	388.48	387.00	13.9	30,471	0.05%
2022/10/21	13.9	392.17	4	392.88	389.50	9.9	30,258	0.03%
2022/10/20	18	389.11	14.1	390.93	397.50	4	29,946	0.01%
2022/10/19	31.4	399.87	3.4	401.34	395.50	28	29,365	0.10%
2022/10/18	5.3	400.19	17.3	405.24	407.00	-12	28,847	-0.04%
2022/10/17	10.9	398.90	11.2	398.64	397.00	-0.3	28,600	0.00%
2022/10/14	2.6	412.79	21.9	413.38	412.00	-19.3	28,282	-0.07%
2022/10/13	10.5	399.31	2.3	400.56	395.00	8.2	27,964	0.03%
2022/10/12	18.6	398.47	5.2	399.29	397.50	13.4	27,663	0.05%
2022/10/11	43.4	406.61	4.1	405.23	401.50	39.3	27,423	0.14%
2022/10/07	25.6	441.28	0	445.00	438.00	25.6	26,691	0.10%
2022/10/06	1.3	448.11	14.5	450.18	451.00	-13.2	26,693	-0.05%
2022/10/05	5.2	444.29	16.1	448.12	445.00	-10.9	26,921	-0.04%
2022/10/04	1.9	429.03	1.4	429.03	429.00	0.5	26,530	0.00%
2022/10/03	10	419.24	1.1	419.71	417.00	8.9	26,223	0.03%
2022/09/30	12.4	425.10	23.4	425.47	422.00	-11	26,254	-0.04%
2022/09/29	5	437.30	0.1	436.67	435.00	4.9	26,253	0.02%
2022/09/28	16.1	440.39	1.5	440.53	438.00	14.6	26,244	0.06%
2022/09/27	1.6	447.95	0.2	448.99	448.00	1.4	26,506	0.01%
2022/09/26	12	446.53	2.1	446.04	446.50	9.9	26,962	0.04%
2022/09/23	38.4	457.26	1.1	457.00	455.00	37.3	27,451	0.14%
2022/09/22	11.9	461.80	0.2	462.61	464.50	11.7	27,727	0.04%
2022/09/21	0.3	472.17	0.1	470.27	471.00	0.3	27,741	0.00%
2022/09/20	1.6	471.25	8.6	475.96	476.50	-7	27,593	-0.03%
2022/09/19	8.3	468.25	1.4	470.78	467.00	6.8	27,894	0.02%
2022/09/16	3.9	470.19	1.4	470.23	472.00	2.5	28,073	0.01%
2022/09/15	24.9	477.92	2	479.00	476.50	22.8	28,147	0.08%
2022/09/14	9.7	480.82	0	481.50	480.00	9.7	28,278	0.03%
2022/09/13	0.2	492.51	4.7	493.18	493.00	-4.5	28,455	-0.02%
2022/09/12	0.3	489.20	21.2	489.42	486.50	-20.9	28,749	-0.07%
2022/09/08	20.8	474.01	2.2	474.47	475.00	18.5	29,113	0.06%
2022/09/07	28.9	475.10	2.5	475.94	472.50	26.5	29,096	0.09%
2022/09/06	1.4	489.56	8.1	488.86	489.00	-6.7	29,112	-0.02%
2022/09/05	9.5	485.27	0.2	486.63	486.00	9.3	29,439	0.03%
2022/09/02	12.5	486.04	4.3	486.16	485.00	8.2	29,720	0.03%
2022/09/01	31.2	492.41	0.1	493.00	490.50	31.1	29,578	0.11%
2022/08/31	3.3	497.81	6	493.50	505.00	-2.7	29,198	-0.01%
2022/08/30	11.5	497.78	2	499.50	496.00	9.5	28,856	0.03%
2022/08/29	11.1	497.91	10.1	497.45	498.50	1	28,778	0.00%
2022/08/26	0.1	512.27	0.2	512.10	512.00	-0.1	28,629	0.00%
2022/08/25	1.2	506.40	10.2	508.50	508.00	-9	28,769	-0.03%
2022/08/24	13.8	503.45	0	505.00	503.00	13.7	29,098	0.05%
2022/08/23	14.2	503.75	0.3	504.00	504.00	13.9	30,061	0.05%
2022/08/22	17.1	510.35	0	0.00	510.00	17.1	30,315	0.06%
2022/08/19	1.3	518.48	0.1	519.63	519.00	1.2	30,432	0.00%
2022/08/18	2.7	519.67	1.2	520.00	520.00	1.5	30,670	0.01%
2022/08/17	2.2	525.86	2.3	525.87	527.00	-0.1	30,742	0.00%
2022/08/16	3.4	524.59	4.4	524.70	525.00	-1	30,586	0.00%
2022/08/15	0.4	521.63	3.5	522.76	523.00	-3.1	30,524	-0.01%
2022/08/12	0.3	515.82	11	516.15	517.00	-10.7	30,547	-0.03%
2022/08/11	2.2	512.92	5.3	513.88	514.00	-3.1	30,704	-0.01%
2022/08/10	13.1	501.18	5.4	501.15	500.00	7.7	30,818	0.03%
2022/08/09	4.6	505.71	3.2	506.30	510.00	1.4	30,879	0.00%
2022/08/08	4.1	512.25	2.2	513.44	512.00	1.9	30,879	0.01%
2022/08/05	0.1	512.27	24.3	514.57	516.00	-24.2	31,041	-0.08%
2022/08/04	1.3	499.19	0.6	499.03	500.00	0.7	31,033	0.00%
2022/08/03	3.2	495.90	4	497.75	501.00	-0.8	31,051	0.00%
2022/08/02	15.7	491.10	1	488.50	492.00	14.7	31,285	0.05%
2022/08/01	4.5	502.04	0	503.00	504.00	4.4	31,013	0.01%
2022/07/29	2.2	506.62	5.8	509.22	509.00	-3.5	31,151	-0.01%
2022/07/28	1.1	506.58	6.5	505.02	501.00	-5.4	31,006	-0.02%
2022/07/27	0.1	495.71	1.2	497.94	502.00	-1.1	30,718	0.00%
2022/07/26	0.1	494.01	7.2	493.53	495.00	-7	30,869	-0.02%
2022/07/25	1.1	499.55	3.5	499.99	499.50	-2.4	31,179	-0.01%
2022/07/22	12.1	502.75	1.8	501.80	503.00	10.3	31,681	0.03%
2022/07/21	2.5	496.06	1.2	500.31	501.00	1.3	32,190	0.00%
2022/07/20	3.9	497.65	4.2	498.35	495.00	-0.4	32,415	0.00%
2022/07/19	5.2	489.67	0.2	490.25	491.00	5	32,545	0.02%
2022/07/18	12.5	494.13	6.5	492.07	495.50	6	32,701	0.02%
2022/07/15	3.7	484.87	17.2	484.94	492.50	-13.5	32,356	-0.04%
2022/07/14	11.6	469.79	5.2	470.41	475.00	6.3	31,952	0.02%
2022/07/13	1.6	469.99	22.3	470.89	470.50	-20.7	31,697	-0.07%
2022/07/12	4	451.78	2.3	452.53	449.50	1.7	31,226	0.01%
2022/07/11	10.1	466.10	8.1	469.35	462.00	2.1	31,311	0.01%
2022/07/08	8.5	463.92	21.8	466.26	467.00	-13.3	31,263	-0.04%
2022/07/07	10.2	450.05	37	450.63	457.50	-26.8	31,229	-0.09%
2022/07/06	10.2	441.13	4.2	444.92	435.50	6	30,937	0.02%
2022/07/05	7.4	441.30	12.3	446.19	446.00	-4.9	30,873	-0.02%
2022/07/04	21.1	445.12	39.8	443.36	440.00	-18.7	30,506	-0.06%
2022/07/01	20	462.47	9	460.63	453.50	11	30,347	0.04%
2022/06/30	14.3	480.36	6.8	479.56	476.00	7.5	29,946	0.03%
2022/06/29	10.7	492.62	0.1	496.50	491.00	10.6	29,671	0.04%
2022/06/28	1.3	497.16	3.1	498.01	497.50	-1.8	29,540	-0.01%
2022/06/27	3	499.50	24.6	501.29	498.50	-21.7	29,972	-0.07%
2022/06/24	8.9	487.42	39.2	489.77	486.50	-30.4	29,589	-0.10%
2022/06/23	13.7	487.45	7.2	487.02	485.50	6.5	29,563	0.02%
2022/06/22	12.8	497.91	4.1	496.82	494.50	8.7	29,273	0.03%
2022/06/21	2.4	501.75	2.3	504.82	505.00	0.2	29,091	0.00%
2022/06/20	22.3	496.57	2	498.19	498.00	20.3	28,969	0.07%
2022/06/17	42.9	500.75	0	503.00	501.00	42.9	28,737	0.15%
2022/06/16	20.7	509.88	35.5	514.70	508.00	-14.9	28,369	-0.05%
2022/06/15	36.9	509.47	24.2	512.78	509.00	12.8	28,692	0.04%
2022/06/14	25.6	509.97	13.5	512.99	513.00	12.1	29,113	0.04%
2022/06/13	56.4	516.57	1.2	516.17	516.00	55.2	29,231	0.19%
2022/06/10	20.3	530.31	0	534.00	530.00	20.3	29,915	0.07%
2022/06/09	9.8	537.88	1.1	540.06	541.00	8.7	30,121	0.03%
2022/06/08	0.3	542.61	26.2	540.83	544.00	-25.9	30,495	-0.09%
2022/06/07	18.6	534.78	0.3	535.10	535.00	18.3	30,939	0.06%
2022/06/06	4.6	540.49	11.7	543.31	540.00	-7.1	31,482	-0.02%
2022/06/02	23	541.27	0	545.00	540.00	22.9	32,503	0.07%
2022/06/01	7.6	550.57	1.4	552.64	549.00	6.2	33,586	0.02%
2022/05/31	1.3	544.72	19.6	552.37	560.00	-18.3	34,031	-0.05%
2022/05/30	0.2	540.95	70.2	542.06	547.00	-70	33,392	-0.21%
2022/05/27	0.1	527.40	37.6	526.66	530.00	-37.5	33,493	-0.11%
2022/05/26	34.4	517.80	0	518.00	514.00	34.3	34,140	0.10%
2022/05/25	0.2	525.67	22	526.95	524.00	-21.9	35,151	-0.06%
2022/05/24	39.8	522.37	4	524.00	520.00	35.8	36,006	0.10%
2022/05/23	8.2	530.26	3.3	533.18	528.00	4.9	36,242	0.01%
2022/05/20	0.2	528.29	11.5	528.56	530.00	-11.3	36,525	-0.03%
2022/05/19	15.4	521.73	2	524.53	522.00	13.4	36,544	0.04%
2022/05/18	7.5	538.52	5.4	540.19	538.00	2.1	36,409	0.01%
2022/05/17	1.6	529.93	27.3	527.46	530.00	-25.7	36,201	-0.07%
2022/05/16	5.1	520.00	16.1	521.42	520.00	-11	36,213	-0.03%
2022/05/13	10.8	510.10	6.6	511.15	511.00	4.2	36,226	0.01%
2022/05/12	30.1	510.09	3.2	512.87	505.00	26.9	36,205	0.07%
2022/05/11	10.9	523.16	8.1	524.09	521.00	2.8	36,111	0.01%
2022/05/10	12.5	508.72	6.5	510.74	518.00	6	36,236	0.02%
2022/05/09	9.9	522.03	0.1	523.01	520.00	9.8	36,043	0.03%
2022/05/06	14.4	528.45	1	530.00	528.00	13.4	36,311	0.04%
2022/05/05	2	541.80	10.2	543.16	542.00	-8.3	36,719	-0.02%
2022/05/04	3.7	533.49	4	534.00	534.00	-0.3	36,878	0.00%
2022/05/03	8	533.49	13.6	537.78	531.00	-5.5	37,474	-0.01%
2022/04/29	6.7	537.15	7.4	539.52	538.00	-0.8	37,822	0.00%
2022/04/28	10.8	526.86	25.5	529.75	531.00	-14.7	38,037	-0.04%
2022/04/27	33.8	529.10	2.5	529.47	526.00	31.4	38,056	0.08%
2022/04/26	8.5	546.43	3	546.42	546.00	5.5	37,799	0.01%
2022/04/25	45.1	548.38	3.4	548.30	547.00	41.7	37,929	0.11%
2022/04/22	25.8	557.86	0	0.00	558.00	25.8	38,201	0.07%
2022/04/21	10.6	566.29	2.4	570.53	565.00	8.2	39,298	0.02%
2022/04/20	8.7	563.74	6.2	568.61	570.00	2.5	39,626	0.01%
2022/04/19	2.6	564.39	13	567.00	565.00	-10.5	39,813	-0.03%
2022/04/18	8.6	560.53	7.2	561.47	561.00	1.4	40,089	0.00%
2022/04/15	31.5	562.97	2	564.50	562.00	29.5	40,464	0.07%
2022/04/14	4.2	573.85	1.4	576.69	573.00	2.8	40,632	0.01%
2022/04/13	3.6	574.82	26.9	571.44	573.00	-23.3	41,201	-0.06%
2022/04/12	9.6	559.44	6.2	554.44	557.00	3.4	41,763	0.01%
2022/04/11	22.5	560.41	0.3	561.00	558.00	22.2	42,575	0.05%
2022/04/08	17.1	566.84	1.1	567.29	567.00	16	43,114	0.04%
2022/04/07	50.8	569.53	3	568.71	566.00	47.7	42,975	0.11%
2022/04/06	12.4	577.63	0.2	579.26	578.00	12.2	42,670	0.03%
2022/04/01	23.9	584.99	0	0.00	589.00	23.9	42,608	0.06%
2022/03/31	4.2	595.76	3.3	598.87	597.00	0.9	42,383	0.00%
2022/03/30	1.1	598.07	25.8	598.75	600.00	-24.8	42,190	-0.06%
2022/03/29	3.2	587.64	22.4	588.31	589.00	-19.2	41,780	-0.05%
2022/03/28	25	581.95	3	583.02	584.00	21.9	41,696	0.05%
2022/03/25	0.5	595.35	9.6	596.66	598.00	-9.2	41,541	-0.02%
2022/03/24	1.6	588.65	3.1	590.92	591.00	-1.6	41,462	0.00%
2022/03/23	3.5	589.08	12.8	589.94	590.00	-9.3	41,530	-0.02%
2022/03/22	4.7	579.02	1.1	584.90	583.00	3.6	41,462	0.01%
2022/03/21	3.4	586.07	7.4	587.17	586.00	-4	41,489	-0.01%
2022/03/18	4.6	579.00	3.6	580.07	581.00	1	41,509	0.00%
2022/03/17	1.2	578.27	39.7	579.50	582.00	-38.4	41,034	-0.09%
2022/03/16	12	557.35	2.4	559.60	558.00	9.6	40,193	0.02%
2022/03/15	61.6	559.90	9.1	558.27	558.00	52.4	39,654	0.13%
2022/03/14	10.8	574.27	1	576.00	572.00	9.8	38,771	0.03%
2022/03/11	34.3	576.89	1	580.05	575.00	33.2	38,519	0.09%
2022/03/10	14.1	586.77	13.7	587.70	587.00	0.4	38,267	0.00%
2022/03/09	19	569.53	14.3	570.74	568.00	4.7	37,892	0.01%
2022/03/08	45.2	564.62	99.7	562.31	563.00	-54.4	37,776	-0.14%
2022/03/07	75.4	578.25	16.1	577.22	576.00	59.3	36,818	0.16%
2022/03/04	40.9	595.30	3	595.00	595.00	37.9	36,413	0.10%
2022/03/03	10.1	602.91	2	605.00	602.00	8	35,872	0.02%
2022/03/02	30.7	601.60	0.1	603.97	601.00	30.6	35,752	0.09%
2022/03/01	25.9	604.08	2.3	607.18	604.00	23.7	35,275	0.07%
2022/02/25	26.9	605.56	23.2	605.46	604.00	3.7	34,503	0.01%
2022/02/24	51.7	612.40	9.3	610.90	604.00	42.4	33,345	0.13%
2022/02/23	7.5	625.25	1.2	626.87	625.00	6.4	32,459	0.02%
2022/02/22	31	627.10	0.2	627.00	627.00	30.8	32,519	0.09%
2022/02/21	30.6	632.80	0	635.00	632.00	30.6	32,286	0.09%
2022/02/18	42.7	637.90	0	640.00	637.00	42.7	32,218	0.13%
2022/02/17	16.1	641.90	3.2	644.07	645.00	12.9	32,220	0.04%
2022/02/16	3.1	641.70	30.5	644.39	646.00	-27.4	32,177	-0.09%
2022/02/15	19.1	633.86	4.3	637.35	633.00	14.8	32,021	0.05%
2022/02/14	38.7	636.82	2.1	637.11	637.00	36.7	31,963	0.11%
2022/02/11	2.1	645.09	4.1	648.73	650.00	-2	31,766	-0.01%
2022/02/10	0.9	643.67	24.6	642.06	649.00	-23.7	31,980	-0.07%
2022/02/09	5.3	632.95	3.6	633.76	633.00	1.7	31,733	0.01%
2022/02/08	17.1	635.02	3.2	638.89	628.00	13.9	31,787	0.04%
2022/02/07	9.9	633.75	1.2	640.34	635.00	8.7	31,425	0.03%
2022/01/26	15.7	635.90	8.3	637.62	636.00	7.4	30,649	0.02%
2022/01/25	16	640.71	2.3	641.57	641.00	13.7	30,403	0.04%
2022/01/24	1.9	642.79	7.2	650.57	653.00	-5.3	29,800	-0.02%
2022/01/21	20.6	641.68	4.4	641.98	641.00	16.2	29,444	0.05%
2022/01/20	21.7	650.58	4.1	653.49	651.00	17.6	28,894	0.06%
2022/01/19	9.6	655.10	4.3	654.37	654.00	5.3	28,369	0.02%
2022/01/18	19.8	668.84	6.9	668.35	662.00	12.9	28,030	0.05%
2022/01/17	15.4	682.66	26.2	684.15	683.00	-10.8	27,585	-0.04%
2022/01/14	29.5	667.70	34.9	670.21	672.00	-5.3	26,825	-0.02%
2022/01/13	5.1	658.49	4.7	658.25	661.00	0.4	25,511	0.00%
2022/01/12	5.5	655.60	77.2	655.35	660.00	-71.8	25,150	-0.29%
2022/01/11	1.1	644.91	2.5	643.30	651.00	-1.4	24,793	-0.01%
2022/01/10	9.1	639.87	16	642.45	643.00	-6.9	24,559	-0.03%
2022/01/07	19.4	636.34	4.7	640.62	634.00	14.7	24,807	0.06%
2022/01/06	5.8	641.10	7.7	639.23	644.00	-1.8	24,402	-0.01%
2022/01/05	10.4	654.63	43.5	662.98	650.00	-33.1	23,830	-0.14%
2022/01/04	16.9	650.84	114.7	652.48	656.00	-97.8	23,113	-0.42%	大賣/
2022/01/03	5.5	625.28	41.8	628.68	631.00	-36.4	22,096	-0.16%
2021/12/30	0.2	615.00	6.2	618.86	615.00	-6.1	21,411	-0.03%
2021/12/29	1.1	616.69	3.8	617.52	616.00	-2.6	21,625	-0.01%
2021/12/28	1	614.99	22.6	614.12	615.00	-21.6	21,780	-0.10%
2021/12/27	1.5	606.67	22.8	607.92	606.00	-21.3	21,565	-0.10%
2021/12/24	20	604.00	4.8	606.97	604.00	15.3	21,905	0.07%
2021/12/23	0.4	603.49	54.2	606.69	606.00	-53.8	22,229	-0.24%
2021/12/22	1.1	600.00	0	0.00	600.00	1.1	22,772	0.00%
2021/12/21	3.2	596.13	0.1	599.00	597.00	3.1	22,887	0.01%
2021/12/20	50.5	600.80	0	0.00	598.00	50.5	22,928	0.22%
2021/12/17	31.1	600.04	31	607.00	607.00	0.1	22,850	0.00%
2021/12/16	1.9	602.00	83.1	603.49	605.00	-81.3	22,810	-0.36%
2021/12/15	1.4	597.59	0	0.00	600.00	1.4	23,123	0.01%
2021/12/14	11.3	597.59	0	599.00	599.00	11.2	23,438	0.05%
2021/12/13	46.1	601.01	30.8	608.60	601.00	15.3	23,437	0.07%
2021/12/10	10.2	603.51	35	607.43	605.00	-24.9	23,532	-0.11%
2021/12/09	0	603.18	7	607.14	608.00	-7	23,598	-0.03%
2021/12/08	87.2	604.34	35.2	611.70	602.00	52.1	23,667	0.22%
2021/12/07	0.3	599.18	25	606.40	607.00	-24.7	23,591	-0.10%
2021/12/06	84.2	600.68	15.1	606.99	600.00	69.2	23,593	0.29%
2021/12/03	2.1	609.05	0.1	610.00	608.00	2	23,830	0.01%
2021/12/02	0.1	610.00	33.8	610.12	615.00	-33.7	23,887	-0.14%
2021/12/01	2.1	601.85	47.1	599.17	600.00	-45.1	24,062	-0.19%
2021/11/30	34.7	592.74	9.4	598.85	596.00	25.2	24,563	0.10%
2021/11/29	7.4	592.84	4.1	595.95	593.00	3.3	23,931	0.01%
2021/11/26	27.1	595.70	3.2	597.24	596.00	23.9	24,042	0.10%
2021/11/25	1.2	603.92	2	601.50	603.00	-0.8	24,477	0.00%
2021/11/24	33.6	605.47	0.1	605.50	603.00	33.5	24,888	0.13%
2021/11/23	11	611.09	4.1	611.51	612.00	6.9	24,999	0.03%
2021/11/22	0	615.17	0.4	616.15	615.00	-0.3	25,405	0.00%
2021/11/19	3.1	621.83	44.1	619.98	618.00	-41	25,525	-0.16%
2021/11/18	20.8	608.04	10.4	611.93	613.00	10.5	25,347	0.04%
2021/11/17	0.2	609.00	2.8	609.92	610.00	-2.6	25,574	-0.01%
2021/11/16	0	0.00	1.5	610.26	610.00	-1.5	26,005	-0.01%
2021/11/15	0	607.50	22.1	609.45	608.00	-22	26,303	-0.08%
2021/11/12	20.1	603.50	12.1	609.14	604.00	8	26,772	0.03%
2021/11/11	9.2	602.02	4.6	604.21	606.00	4.6	27,033	0.02%
2021/11/10	0.2	608.89	4.3	610.68	612.00	-4.1	27,047	-0.02%
2021/11/09	0.2	609.80	26.9	612.74	611.00	-26.8	27,155	-0.10%
2021/11/08	5	599.00	3.4	599.99	602.00	1.6	26,754	0.01%
2021/11/05	4.2	597.43	116.1	596.57	600.00	-111.9	26,758	-0.42%	大賣/鉅額交易
2021/11/04	66.7	590.62	0.3	592.00	587.00	66.4	26,490	0.25%
2021/11/03	21	592.05	20	596.50	592.00	1	26,481	0.00%
2021/11/02	20.1	591.01	21.1	596.23	592.00	-1	26,538	0.00%
2021/11/01	1.2	592.61	2.4	590.18	590.00	-1.1	26,537	0.00%
2021/10/29	38.4	590.19	1	591.00	590.00	37.4	26,607	0.14%
2021/10/28	11.1	592.48	0	593.50	595.00	11.1	26,557	0.04%
2021/10/27	5.2	594.08	0.1	596.82	599.00	5.1	26,672	0.02%
2021/10/26	0	0.00	21.2	598.08	599.00	-21.2	26,739	-0.08%
2021/10/25	20.1	593.10	0	593.25	593.00	20.1	26,792	0.07%
2021/10/22	0	599.00	18.3	600.94	600.00	-18.3	27,115	-0.07%
2021/10/21	15.6	596.09	1.5	601.64	596.00	14.1	27,178	0.05%
2021/10/20	1	599.01	6.8	600.71	598.00	-5.8	27,268	-0.02%
2021/10/19	0	598.00	20	598.37	600.00	-20	27,250	-0.07%
2021/10/18	20.7	592.66	2.5	598.79	590.00	18.3	27,394	0.07%
2021/10/15	2.2	592.23	56.7	594.39	600.00	-54.5	27,505	-0.20%
2021/10/14	2.1	575.98	12.1	578.23	573.00	-10	26,875	-0.04%
2021/10/13	12.2	571.52	0	573.00	571.00	12.2	27,320	0.04%
2021/10/12	9.5	566.60	8.1	571.37	575.00	1.4	27,970	0.01%
2021/10/08	14.5	575.14	9.1	581.63	575.00	5.4	27,894	0.02%
2021/10/07	3.2	580.15	27.5	577.98	580.00	-24.3	28,229	-0.09%
2021/10/06	2.7	567.37	1.1	572.83	571.00	1.7	28,639	0.01%
2021/10/05	17.1	561.62	13	565.93	572.00	4.1	28,619	0.01%
2021/10/04	12.4	571.59	0	572.24	572.00	12.3	28,539	0.04%
2021/10/01	4.1	573.60	0	574.00	574.00	4.1	28,542	0.01%
2021/09/30	4.8	578.39	2.1	582.07	580.00	2.7	28,214	0.01%
2021/09/29	72.5	578.95	1	581.98	580.00	71.5	27,922	0.26%
2021/09/28	8.3	592.59	0.2	595.20	594.00	8	27,582	0.03%
2021/09/27	6.4	596.18	19.2	600.49	602.00	-12.8	27,608	-0.05%
2021/09/24	2.3	593.33	37.1	595.89	598.00	-34.8	27,588	-0.13%
2021/09/23	5.4	588.16	17.3	591.16	588.00	-11.9	27,724	-0.04%
2021/09/22	39.9	585.45	0.9	587.42	586.00	39.1	27,840	0.14%
2021/09/17	15.5	600.06	13	607.16	600.00	2.4	27,413	0.01%
2021/09/16	4.8	603.71	2.7	601.85	600.00	2	27,048	0.01%
2021/09/15	13.2	608.35	0	0.00	607.00	13.2	26,949	0.05%
2021/09/14	5.6	615.08	3.1	614.63	613.00	2.6	27,131	0.01%
2021/09/13	22.4	613.77	0.7	615.72	615.00	21.7	27,354	0.08%
2021/09/10	1.3	621.60	1.1	620.84	622.00	0.2	27,838	0.00%
2021/09/09	1.7	615.13	1.7	616.45	619.00	0	28,111	0.00%
2021/09/08	2.4	615.86	1.6	617.84	619.00	0.8	28,180	0.00%
2021/09/07	6.7	626.84	4.3	628.69	623.00	2.4	27,980	0.01%
2021/09/06	6.7	628.69	44.9	628.54	631.00	-38.2	27,971	-0.14%
2021/09/03	4.6	617.21	53.5	617.90	620.00	-49	27,449	-0.18%
2021/09/02	1.7	611.98	11.9	612.75	607.00	-10.2	27,066	-0.04%
2021/09/01	2.4	611.79	13.1	611.74	613.00	-10.7	26,999	-0.04%
2021/08/31	4	599.76	54.9	610.38	614.00	-50.9	26,721	-0.19%
2021/08/30	1	599.03	21	603.06	605.00	-20	26,128	-0.08%
2021/08/27	1.7	597.76	9	597.61	599.00	-7.2	25,782	-0.03%
2021/08/26	9.1	593.97	17.2	598.70	594.00	-8.1	25,682	-0.03%
2021/08/25	2	579.09	75.3	582.37	585.00	-73.2	25,316	-0.29%
2021/08/24	1.5	573.61	18.3	573.99	572.00	-16.8	25,155	-0.07%
2021/08/23	8.4	565.08	13.9	568.49	566.00	-5.5	25,251	-0.02%
2021/08/20	16.6	558.33	12	554.68	552.00	4.6	25,175	0.02%
2021/08/19	26.9	560.99	0	0.00	559.00	26.9	25,451	0.11%
2021/08/18	32.4	570.04	4.2	569.82	574.00	28.2	25,116	0.11%
2021/08/17	14.4	578.97	0.1	580.00	580.00	14.3	24,938	0.06%
2021/08/16	7.5	582.86	20.1	583.90	584.00	-12.6	24,674	-0.05%
2021/08/13	8.4	580.16	0.3	580.60	581.00	8.1	24,808	0.03%
2021/08/12	15.2	585.01	1	585.00	586.00	14.2	24,928	0.06%
2021/08/11	0.1	587.37	1	589.90	590.00	-0.9	25,152	0.00%
2021/08/10	1.6	592.58	3.3	594.02	591.00	-1.8	25,546	-0.01%
2021/08/09	5.3	586.20	2	587.00	595.00	3.3	26,196	0.01%
2021/08/06	15	590.00	7.2	593.33	591.00	7.8	26,530	0.03%
2021/08/05	0.5	594.03	0.7	595.21	596.00	-0.1	27,414	0.00%
2021/08/04	10.2	595.00	16.2	595.86	596.00	-6	29,354	-0.02%
2021/08/03	0.1	590.58	28.6	593.30	594.00	-28.5	30,002	-0.10%
2021/08/02	1.1	587.52	38	587.33	590.00	-36.9	29,962	-0.12%
2021/07/30	2.8	580.65	3.1	581.33	580.00	-0.2	30,038	0.00%
2021/07/29	4	580.40	16.7	581.19	583.00	-12.7	30,233	-0.04%
2021/07/28	10.9	575.03	3.5	576.43	579.00	7.4	30,333	0.02%
2021/07/27	5.4	581.08	2.2	581.05	580.00	3.2	30,401	0.01%
2021/07/26	15	581.76	11	586.55	580.00	4	30,799	0.01%
2021/07/23	36.4	585.71	0	0.00	585.00	36.4	30,969	0.12%
2021/07/22	5.3	588.17	48.4	590.77	591.00	-43	31,114	-0.14%
2021/07/21	9.4	581.15	5.7	582.98	585.00	3.7	31,118	0.01%
2021/07/20	11.4	581.24	18.5	581.09	581.00	-7.2	31,202	-0.02%
2021/07/19	92.7	580.55	2.2	582.12	582.00	90.4	31,407	0.29%
2021/07/16	74.4	590.54	6	591.17	589.00	68.4	31,294	0.22%
2021/07/15	5.5	611.80	7.5	613.43	614.00	-2	30,968	-0.01%
2021/07/14	4.9	611.57	16.3	611.84	613.00	-11.5	31,179	-0.04%
2021/07/13	8.3	605.87	36.1	605.15	607.00	-27.8	30,943	-0.09%
2021/07/12	4.2	593.33	50.4	595.32	593.00	-46.2	30,876	-0.15%
2021/07/09	28.2	581.35	3.5	582.15	584.00	24.6	30,911	0.08%
2021/07/08	40.1	588.78	2.1	591.93	588.00	38	30,928	0.12%
2021/07/07	3.2	590.37	21.1	593.88	594.00	-17.9	31,008	-0.06%
2021/07/06	21.7	589.61	1.4	591.92	592.00	20.3	31,101	0.07%
2021/07/05	3.2	590.22	21.1	594.15	591.00	-17.9	31,340	-0.06%
2021/07/02	21.5	588.60	1.3	589.12	588.00	20.2	31,258	0.06%
2021/07/01	0.3	592.62	3	594.70	593.00	-2.7	31,362	-0.01%
2021/06/30	0.3	595.11	11	598.15	595.00	-10.7	31,667	-0.03%
2021/06/29	6.1	595.47	32.6	594.90	595.00	-26.5	31,970	-0.08%
2021/06/28	3.3	588.04	0.9	588.10	590.00	2.4	32,137	0.01%
2021/06/25	24	591.71	15.8	596.97	591.00	8.2	32,438	0.03%
2021/06/24	13.2	590.09	1.4	596.20	590.00	11.8	32,754	0.04%
2021/06/23	1.8	585.77	32.7	593.31	595.00	-31	33,092	-0.09%
2021/06/22	17.7	579.18	8.8	581.90	578.00	8.9	33,647	0.03%
2021/06/21	54.2	585.87	5.1	586.39	583.00	49.1	34,968	0.14%
2021/06/18	0.6	603.10	1.3	602.24	603.00	-0.7	34,720	0.00%
2021/06/17	1.6	599.66	0.3	601.32	606.00	1.3	34,743	0.00%
2021/06/16	3.3	606.30	1.3	606.77	605.00	2	35,540	0.01%
2021/06/15	1.9	606.43	38.4	608.75	609.00	-36.6	35,598	-0.10%
2021/06/11	0.1	600.00	12.1	601.33	602.00	-12	35,823	-0.03%
2021/06/10	1.1	596.79	11.7	594.38	599.00	-10.7	36,035	-0.03%
2021/06/09	7.7	583.48	2.2	584.92	586.00	5.5	36,016	0.02%
2021/06/08	0.2	591.47	4	591.50	589.00	-3.8	36,234	-0.01%
2021/06/07	17.2	587.65	12.1	591.84	592.00	5.1	36,918	0.01%
2021/06/04	4.2	591.59	1.4	592.27	595.00	2.8	37,301	0.01%
2021/06/03	0.4	597.72	8.1	599.45	596.00	-7.6	38,183	-0.02%
2021/06/02	3.1	594.99	3.2	596.86	595.00	0	38,551	0.00%
2021/06/01	1.1	596.10	3.6	597.53	598.00	-2.5	39,517	-0.01%
2021/05/31	3.1	591.98	8.3	594.74	597.00	-5.2	40,346	-0.01%
2021/05/28	4.4	589.04	11.6	588.99	590.00	-7.2	40,639	-0.02%
2021/05/27	15.7	575.41	10.1	581.15	582.00	5.5	41,053	0.01%
2021/05/26	0.3	583.52	3.2	584.93	585.00	-2.9	41,879	-0.01%
2021/05/25	6.1	577.99	15.2	577.44	583.00	-9.1	42,287	-0.02%
2021/05/24	12.5	567.40	0.1	569.00	568.00	12.3	42,837	0.03%
2021/05/21	0.2	570.96	15.7	573.29	573.00	-15.4	43,410	-0.04%
2021/05/20	17.6	562.42	6.1	564.50	567.00	11.5	43,561	0.03%
2021/05/19	25.5	565.75	22.2	571.43	567.00	3.3	43,903	0.01%
2021/05/18	1.5	568.90	40.1	565.19	572.00	-38.6	44,304	-0.09%
2021/05/17	17	545.45	23.2	549.54	549.00	-6.2	45,369	-0.01%
2021/05/14	8.9	554.06	37.1	557.24	557.00	-28.2	45,319	-0.06%
2021/05/13	37.2	551.06	38	554.89	547.00	-0.8	45,467	0.00%
2021/05/12	47.8	556.37	52	547.95	560.00	-4.2	45,166	-0.01%
2021/05/11	48.5	574.49	17.1	574.01	571.00	31.4	44,280	0.07%
2021/05/10	26.9	591.32	0.2	590.00	589.00	26.7	44,416	0.06%
2021/05/07	3.3	597.25	88.5	595.48	599.00	-85.1	45,584	-0.19%
2021/05/06	11.8	583.25	3.4	589.29	587.00	8.4	46,722	0.02%
2021/05/05	61.2	586.05	0	589.00	585.00	61.2	47,208	0.13%
2021/05/04	7.7	587.24	42.1	590.34	591.00	-34.3	48,387	-0.07%
2021/05/03	39.7	591.60	15.3	590.28	588.00	24.4	49,264	0.05%
2021/04/29	40	600.92	20.4	605.97	600.00	19.6	50,651	0.04%
2021/04/28	28.5	601.85	1.1	603.02	602.00	27.4	51,603	0.05%
2021/04/27	2	607.48	3.4	608.52	610.00	-1.4	52,569	0.00%
2021/04/26	0.3	604.77	21.4	606.74	610.00	-21.1	52,974	-0.04%
2021/04/23	0.4	597.37	57.4	597.92	602.00	-57.1	53,221	-0.11%
2021/04/22	10.7	592.44	4.8	594.69	591.00	5.9	54,289	0.01%
2021/04/21	91.9	594.56	0.2	596.60	592.00	91.7	54,977	0.17%
2021/04/20	15.5	599.36	1.2	599.38	602.00	14.3	55,381	0.03%
2021/04/19	18.6	603.33	9.2	605.83	603.00	9.4	55,639	0.02%
2021/04/16	146.6	607.35	14.1	608.23	610.00	132.5	56,050	0.24%	大買/鉅額交易
2021/04/15	3.5	612.25	18.5	615.99	619.00	-15	56,233	-0.03%
2021/04/14	23.9	603.86	30.9	607.85	612.00	-7	56,528	-0.01%
2021/04/13	25	606.38	22.3	610.80	605.00	2.7	56,911	0.00%
2021/04/12	14.1	605.01	11.9	606.10	605.00	2.1	57,051	0.00%
2021/04/09	17.1	610.13	12.4	614.29	610.00	4.7	57,321	0.01%
2021/04/08	6.5	604.23	17.3	610.80	613.00	-10.9	57,365	-0.02%
2021/04/07	13.9	609.39	12.6	612.74	610.00	1.3	57,737	0.00%
2021/04/06	16.7	609.67	6.3	611.88	610.00	10.4	57,660	0.02%
2021/04/01	10.8	598.88	47.9	598.32	602.00	-37.1	57,368	-0.06%
2021/03/31	31.9	590.86	13.9	589.60	587.00	18	56,856	0.03%
2021/03/30	15.4	595.62	8	596.30	597.00	7.5	56,461	0.01%
2021/03/29	13.6	598.33	31.8	599.11	599.00	-18.2	56,211	-0.03%
2021/03/26	13.2	587.04	38.4	583.87	590.00	-25.3	55,953	-0.05%
2021/03/25	45.6	572.83	37.1	576.04	575.00	8.5	55,920	0.02%
2021/03/24	105.1	576.67	24.5	578.41	576.00	80.7	55,457	0.15%	大買/
2021/03/23	12.5	595.19	11.3	598.58	594.00	1.3	54,309	0.00%
2021/03/22	12	591.86	32.7	592.87	593.00	-20.7	54,686	-0.04%
2021/03/19	39.6	592.79	3	592.34	591.00	36.5	54,782	0.07%
2021/03/18	9.6	603.04	7.6	605.60	602.00	2	54,107	0.00%
2021/03/17	31.3	604.81	3	604.08	604.00	28.3	54,378	0.05%
2021/03/16	20.8	610.55	10.3	611.49	613.00	10.5	54,428	0.02%
2021/03/15	8.9	610.78	14.4	612.53	611.00	-5.5	54,533	-0.01%
2021/03/12	24.2	613.00	24.8	612.57	614.00	-0.6	54,756	0.00%
2021/03/11	29.8	601.66	51.9	603.38	609.00	-22.1	54,940	-0.04%
2021/03/10	18.6	595.93	10.4	598.55	597.00	8.2	54,886	0.01%
2021/03/09	29	589.12	23.4	592.11	595.00	5.6	54,812	0.01%
2021/03/08	31.6	601.29	14.4	605.92	598.00	17.2	54,509	0.03%
2021/03/05	41.5	591.32	36.4	594.86	601.00	5.1	54,407	0.01%
2021/03/04	64.9	605.51	4.1	603.56	601.00	60.8	55,072	0.11%
2021/03/03	17.3	609.26	34.5	613.03	622.00	-17.2	54,495	-0.03%
2021/03/02	28.7	613.80	38.2	619.24	609.00	-9.5	54,173	-0.02%
2021/02/26	106.8	611.38	21.1	610.07	606.00	85.7	53,964	0.16%	大買/
2021/02/25	14.5	631.24	30	633.17	635.00	-15.6	52,692	-0.03%
2021/02/24	59.6	628.54	13.3	629.57	625.00	46.3	52,607	0.09%
2021/02/23	22.1	639.19	28.4	639.67	641.00	-6.3	52,044	-0.01%
2021/02/22	42.4	651.78	23.4	659.81	650.00	19	51,947	0.04%
2021/02/19	22.9	653.17	8	652.40	652.00	14.9	52,176	0.03%
2021/02/18	16.7	659.51	23.3	660.49	660.00	-6.6	52,545	-0.01%
2021/02/17	31.8	663.55	27.5	664.10	663.00	4.3	53,026	0.01%
2021/02/05	19	633.88	28.8	635.90	632.00	-9.9	51,751	-0.02%
2021/02/04	12.9	625.38	9.8	628.13	627.00	3.1	51,532	0.01%
2021/02/03	19.3	634.07	23.4	636.43	630.00	-4.1	51,372	-0.01%
2021/02/02	16.8	631.14	18.4	631.92	632.00	-1.6	51,141	0.00%
2021/02/01	21.4	592.81	54.9	599.64	611.00	-33.5	50,489	-0.07%
2021/01/29	45.9	600.87	18.1	610.04	591.00	27.8	49,869	0.06%
2021/01/28	52.2	600.47	23.9	603.56	601.00	28.2	48,943	0.06%
2021/01/27	26.3	619.08	21.4	618.32	615.00	4.9	47,962	0.01%
2021/01/26	39.2	625.58	36	620.28	617.00	3.2	47,470	0.01%
2021/01/25	42	635.43	39.4	633.49	633.00	2.6	46,362	0.01%
2021/01/22	57.5	656.16	23.9	655.94	649.00	33.6	45,606	0.07%
2021/01/21	35.1	660.83	23	659.92	673.00	12.1	44,212	0.03%
2021/01/20	45.1	642.26	30.1	641.22	647.00	15	43,140	0.03%
2021/01/19	13.3	620.75	14.1	620.27	627.00	-0.8	42,109	0.00%
2021/01/18	11	602.21	6.2	604.82	607.00	4.9	41,518	0.01%
2021/01/15	24.5	615.14	16	611.22	601.00	8.5	41,069	0.02%
2021/01/14	21.5	592.24	8.3	593.84	592.00	13.2	39,930	0.03%
2021/01/13	16.4	601.43	6.4	598.25	605.00	10	39,145	0.03%
2021/01/12	14	589.31	10.6	588.44	591.00	3.4	38,521	0.01%
2021/01/11	22.3	577.58	5.8	580.12	584.00	16.5	38,259	0.04%
2021/01/08	20.1	577.65	7.5	577.98	580.00	12.5	38,224	0.03%
2021/01/07	7.9	564.82	15.6	560.59	565.00	-7.7	38,028	-0.02%
2021/01/06	5	549.94	8.6	551.55	549.00	-3.6	37,855	-0.01%
2021/01/05	6	538.02	4	538.50	542.00	2	37,732	0.01%
2021/01/04	9.2	536.12	10.2	539.17	536.00	-0.9	38,236	0.00%
2020/12/31	3.3	526.75	5	528.00	530.00	-1.7	38,602	0.00%
2020/12/30	4.1	522.20	19.9	521.12	525.00	-15.8	38,818	-0.04%
2020/12/29	1.3	513.40	3.1	515.32	515.00	-1.8	38,642	0.00%
2020/12/28	0	0.00	5.1	514.59	515.00	-5.1	38,859	-0.01%
2020/12/25	2	512.50	12.1	514.00	511.00	-10	38,996	-0.03%
2020/12/24	3.3	510.38	3.1	509.71	510.00	0.1	39,326	0.00%
2020/12/23	12	507.84	0.1	509.00	509.00	12	39,646	0.03%
2020/12/22	1.3	513.83	24.8	510.37	509.00	-23.5	39,989	-0.06%
2020/12/21	1	508.11	22.5	512.48	516.00	-21.4	40,943	-0.05%
2020/12/18	3.2	509.06	14	508.65	510.00	-10.9	41,123	-0.03%
2020/12/17	18.5	508.62	1.2	513.83	508.00	17.3	41,059	0.04%
2020/12/16	1.7	514.28	26.3	512.11	512.00	-24.7	41,077	-0.06%
2020/12/15	16.5	504.93	2.1	505.05	504.00	14.4	41,083	0.03%
2020/12/14	25.3	510.14	4	509.76	508.00	21.3	41,120	0.05%
2020/12/11	28.3	510.43	12.2	514.05	516.00	16.2	41,686	0.04%
2020/12/10	20.5	511.84	2	512.01	512.00	18.5	41,575	0.04%
2020/12/09	13.2	521.62	1.1	521.21	520.00	12.2	41,518	0.03%
2020/12/08	6.4	519.52	39.1	518.87	524.00	-32.7	41,368	-0.08%
2020/12/07	7.4	510.13	15.6	510.69	514.00	-8.2	41,273	-0.02%
2020/12/04	6.4	502.21	30.2	500.26	503.00	-23.8	41,210	-0.06%
2020/12/03	46.1	496.10	20	499.50	497.00	26.1	40,753	0.06%
2020/12/02	24.2	494.99	81.6	498.35	499.00	-57.4	40,690	-0.14%
2020/12/01	3.1	487.01	47.1	488.91	490.00	-44	40,613	-0.11%
2020/11/30	52.2	485.41	4	489.37	480.50	48.1	40,578	0.12%
2020/11/27	3.5	488.85	0.2	491.40	489.00	3.3	39,162	0.01%
2020/11/26	9.3	489.90	5.2	490.84	489.00	4.1	39,236	0.01%
2020/11/25	39.5	489.55	4.5	492.43	487.00	35.1	40,109	0.09%
2020/11/24	25.5	492.25	2.1	499.43	492.00	23.4	40,365	0.06%
2020/11/23	7	495.50	42.2	494.62	496.50	-35.2	40,657	-0.09%
2020/11/20	3.9	488.20	0.1	490.50	488.00	3.8	40,675	0.01%
2020/11/19	60.2	491.66	14.2	491.88	490.00	46	40,736	0.11%
2020/11/18	14.8	490.02	43.3	490.95	497.00	-28.5	40,806	-0.07%
2020/11/17	46.1	489.87	6.1	494.30	485.50	40	40,662	0.10%
2020/11/16	10.3	475.12	45.6	475.57	484.00	-35.3	40,705	-0.09%
2020/11/13	13.2	457.49	26.1	460.94	462.00	-12.8	39,864	-0.03%
2020/11/12	14.1	458.50	14	462.43	458.00	0.1	40,040	0.00%
2020/11/11	13.2	450.49	38.4	454.60	457.00	-25.3	39,939	-0.06%
2020/11/10	27	451.50	3	450.33	451.00	24	39,717	0.06%
2020/11/09	7.1	455.38	28.4	457.80	458.50	-21.3	39,875	-0.05%
2020/11/06	15.3	450.95	108.1	453.97	452.50	-92.8	40,088	-0.23%	大賣/
2020/11/05	4.3	447.96	11.1	449.07	451.00	-6.8	40,159	-0.02%
2020/11/04	7.2	447.30	4.1	445.95	450.00	3	40,178	0.01%
2020/11/03	3.1	440.34	6	440.17	441.00	-2.9	40,162	-0.01%
2020/11/02	6.4	430.94	8	430.25	435.50	-1.6	40,339	0.00%
2020/10/30	12.5	433.96	9	435.06	432.00	3.5	40,567	0.01%
2020/10/29	23.8	437.31	6	437.17	437.00	17.8	40,460	0.04%
2020/10/28	11.7	444.50	0	0.00	444.00	11.7	41,043	0.03%
2020/10/27	7.7	446.87	2	447.00	447.00	5.7	41,462	0.01%
2020/10/26	7.4	451.04	1	450.03	450.00	6.3	42,280	0.01%
2020/10/23	3	452.03	1	452.50	452.00	2	43,453	0.00%
2020/10/22	1	451.00	5	450.50	455.00	-4	45,906	-0.01%
2020/10/21	0	454.00	1	453.50	453.00	-1	47,165	0.00%
2020/10/20	4.1	455.47	2	455.25	451.00	2.1	48,141	0.00%
2020/10/19	3	452.69	7.2	454.61	457.50	-4.2	48,474	-0.01%
2020/10/16	12.2	450.99	11.1	452.13	449.00	1.1	48,628	0.00%
2020/10/15	15	453.77	4.5	453.98	453.00	10.5	48,917	0.02%
2020/10/14	12.2	458.27	1.1	459.05	459.00	11.1	48,833	0.02%
2020/10/13	10.8	459.46	22.1	460.89	462.00	-11.3	49,248	-0.02%
2020/10/12	13.1	459.77	31.6	458.91	460.00	-18.4	49,622	-0.04%
2020/10/08	8.1	451.07	19	451.05	453.00	-11	49,767	-0.02%
2020/10/07	6.1	437.16	16.1	442.35	443.00	-10	49,781	-0.02%
2020/10/06	0.1	440.00	28	440.50	439.50	-27.9	49,865	-0.06%
2020/10/05	2	436.50	8	434.94	432.50	-6	50,282	-0.01%
2020/09/30	3.3	434.15	6	433.00	433.00	-2.7	50,324	-0.01%
2020/09/29	5.2	432.19	3.1	431.19	431.00	2.1	50,380	0.00%
2020/09/28	9.8	429.32	3	429.67	431.50	6.8	50,826	0.01%
2020/09/25	8.1	424.52	7	424.64	424.00	1.1	51,210	0.00%
2020/09/24	63.1	425.29	17	424.09	423.00	46.1	51,452	0.09%
2020/09/23	14.1	434.12	6	434.09	433.50	8.1	50,700	0.02%
2020/09/22	14.1	438.54	5	440.00	437.00	9.1	50,432	0.02%
2020/09/21	8.2	441.68	1.1	448.08	440.00	7	50,647	0.01%
2020/09/18	8.3	446.16	3.3	446.54	444.00	5.1	50,933	0.01%
2020/09/17	21.1	450.38	2.3	447.84	448.50	18.8	50,962	0.04%
2020/09/16	5	459.00	21	458.69	458.00	-16	50,951	-0.03%
2020/09/15	2	443.26	6.6	443.44	445.00	-4.5	50,504	-0.01%
2020/09/14	8	439.32	10.5	440.79	441.00	-2.5	50,656	0.00%
2020/09/11	2.3	435.46	5	434.10	436.50	-2.7	50,490	-0.01%
2020/09/10	1.1	431.73	19.2	433.02	435.00	-18.1	50,494	-0.04%
2020/09/09	8.2	424.09	8	425.50	427.00	0.2	50,519	0.00%
2020/09/08	3.1	430.69	4	430.51	431.00	-1	50,694	0.00%
2020/09/07	5.3	426.18	0.1	427.50	426.00	5.2	51,064	0.01%
2020/09/04	20.8	429.46	8	429.81	429.00	12.8	51,367	0.02%
2020/09/03	3.2	435.69	4	436.75	436.00	-0.8	51,266	0.00%
2020/09/02	7.2	436.33	14	432.68	433.00	-6.8	51,290	-0.01%
2020/09/01	3	430.50	4	431.88	435.00	-1	51,547	0.00%
2020/08/31	4.3	431.35	3	432.67	426.50	1.3	51,639	0.00%
2020/08/28	19.4	435.97	2	438.50	435.00	17.4	51,059	0.03%
2020/08/27	9.7	447.75	6.4	448.42	444.00	3.3	51,199	0.01%
2020/08/26	6	438.92	1	439.00	442.00	5	50,729	0.01%
2020/08/25	4.1	435.01	7.2	434.53	434.50	-3.1	50,673	-0.01%
2020/08/24	8.2	429.14	9	431.56	428.00	-0.9	51,403	0.00%
2020/08/21	1	420.69	15	422.47	424.50	-14	51,070	-0.03%
2020/08/20	17.7	416.28	3	417.00	415.00	14.7	50,767	0.03%
2020/08/19	4.1	428.01	4	432.63	427.50	0.1	50,082	0.00%
2020/08/18	2.7	435.32	3	435.33	433.00	-0.4	50,005	0.00%
2020/08/17	0.2	435.00	10.1	432.61	435.00	-9.8	49,980	-0.02%
2020/08/14	3.2	427.10	2	426.00	427.00	1.2	49,928	0.00%
2020/08/13	1.1	429.00	10	426.70	429.00	-8.9	50,082	-0.02%
2020/08/12	40.4	421.32	11.1	420.69	419.00	29.3	50,197	0.06%
2020/08/11	7.5	432.41	1	431.50	429.00	6.5	50,744	0.01%
2020/08/10	1	435.52	7	436.14	435.50	-6	50,878	-0.01%
2020/08/07	5.3	430.13	3	431.17	433.00	2.3	50,848	0.00%
2020/08/06	85.2	436.97	5	434.01	435.00	80.2	50,674	0.16%
2020/08/05	7	428.15	7	429.07	429.00	0	50,858	0.00%
2020/08/04	2	421.50	8	421.38	425.50	-6	50,551	-0.01%
2020/08/03	16.2	418.15	7	416.93	416.00	9.2	50,403	0.02%
2020/07/31	9.3	428.05	1.1	431.77	425.50	8.2	49,593	0.02%
2020/07/30	8	433.38	12.1	433.64	434.00	-4.1	49,333	-0.01%
2020/07/29	15.3	424.75	9.3	423.57	422.00	6	48,572	0.01%
2020/07/28	67.8	449.70	48.2	446.13	435.00	19.6	48,340	0.04%
2020/07/27	16.1	421.49	12	422.38	424.50	4.1	46,492	0.01%
2020/07/24	6.2	390.40	33.1	390.30	386.00	-26.9	45,576	-0.06%
2020/07/23	10	380.90	4.1	380.53	381.50	6	44,756	0.01%
2020/07/22	17.1	382.16	6.4	384.37	384.00	10.7	44,645	0.02%
2020/07/21	10.6	381.69	31	380.01	383.00	-20.4	44,350	-0.05%
2020/07/20	5.3	365.49	12.1	366.17	366.00	-6.8	43,940	-0.02%
2020/07/17	26.3	364.50	19	366.05	367.00	7.3	43,931	0.02%
2020/07/16	18.1	356.88	22.2	356.64	357.50	-4.1	43,861	-0.01%
2020/07/15	18.1	368.26	35.1	367.08	363.00	-17.1	43,415	-0.04%
2020/07/14	11.4	358.21	5.2	359.00	363.50	6.2	44,130	0.01%
2020/07/13	13.1	352.78	3.4	352.28	354.50	9.7	43,900	0.02%
2020/07/10	13	349.62	41.1	350.45	348.50	-28.2	44,021	-0.06%
2020/07/09	1.2	345.00	3	344.50	345.00	-1.8	43,822	0.00%
2020/07/08	8.1	341.56	5	341.30	341.00	3	43,601	0.01%
2020/07/07	9.1	341.85	21	340.71	338.50	-11.9	43,544	-0.03%
2020/07/06	9.8	334.53	8.8	336.25	338.00	1	43,022	0.00%
2020/07/03	1.2	328.58	44.5	328.69	329.50	-43.3	42,699	-0.10%
2020/07/02	1	322.00	7	319.93	322.00	-6	42,624	-0.01%
2020/07/01	3	316.67	75	316.61	317.50	-72	42,988	-0.17%
2020/06/30	4.1	312.64	0	0.00	313.00	4.1	43,237	0.01%
2020/06/29	45.1	311.99	5.2	313.14	312.00	39.9	43,234	0.09%
2020/06/24	57	316.57	31	318.61	317.50	26	43,110	0.06%
2020/06/23	57.1	313.19	98	315.58	315.00	-40.9	43,353	-0.09%
2020/06/22	82	313.17	49	315.97	312.00	33	43,544	0.08%
2020/06/19	24.1	312.71	3	314.00	314.50	21.1	44,245	0.05%
2020/06/18	13	313.12	7	314.86	314.50	6	44,808	0.01%
2020/06/17	28	313.84	6	315.00	315.00	22	45,596	0.05%
2020/06/16	2	315.00	55	315.97	315.00	-53	47,647	-0.11%
2020/06/15	38	311.75	7	312.93	309.50	31	49,714	0.06%
2020/06/12	29	314.95	36	316.38	316.00	-7	50,819	-0.01%
2020/06/11	37.3	321.10	22.5	322.61	320.50	14.8	52,072	0.03%
2020/06/10	12.3	320.79	14.1	321.65	322.50	-1.8	52,966	0.00%
2020/06/09	6	316.67	15.1	317.15	319.00	-9.1	54,797	-0.02%
2020/06/08	4.6	316.58	21.3	317.16	318.00	-16.7	56,080	-0.03%
2020/06/05	5.3	309.50	26	310.08	311.50	-20.8	56,277	-0.04%
2020/06/04	7.1	305.30	7	305.29	306.00	0.1	56,760	0.00%
2020/06/03	8	300.19	12.5	299.88	301.00	-4.5	57,448	-0.01%
2020/06/02	3	297.00	4	296.63	296.50	-1	57,219	0.00%
2020/06/01	0	0.00	10	296.05	295.50	-10	57,437	-0.02%
2020/05/29	9	290.62	0	0.00	292.00	9	57,556	0.02%
2020/05/28	6	293.50	1	298.00	294.00	5	57,055	0.01%
2020/05/27	1	296.50	2	296.25	296.50	-1	57,910	0.00%
2020/05/26	2.1	296.24	4	296.88	295.50	-1.9	58,540	0.00%
2020/05/25	14	290.89	4	288.50	292.00	10	58,984	0.02%
2020/05/22	16	292.19	2	294.50	292.00	14	59,140	0.02%
2020/05/21	6	297.50	8	296.94	297.50	-2	59,165	0.00%
2020/05/20	2	293.00	9.5	292.82	294.00	-7.5	59,029	-0.01%
2020/05/19	10	292.50	1	293.50	291.50	9	58,934	0.02%
2020/05/18	43.4	291.06	4	290.88	290.00	39.4	58,727	0.07%
2020/05/15	1	298.00	4	297.75	298.00	-3	58,342	-0.01%
2020/05/14	14.4	293.33	1	294.00	293.00	13.4	57,899	0.02%
2020/05/13	3	294.04	2	294.75	297.00	1	57,612	0.00%
2020/05/12	19.1	295.93	5	295.50	295.00	14.1	57,555	0.02%
2020/05/11	2	299.25	4	300.50	301.00	-2	57,315	0.00%
2020/05/08	2	298.50	6	297.67	297.50	-4	57,295	-0.01%
2020/05/07	3.1	298.52	1	298.50	297.50	2.1	57,269	0.00%
2020/05/06	15.1	293.35	2	295.05	296.00	13	57,288	0.02%
2020/05/05	6	295.84	3	296.50	295.50	3	57,205	0.01%
2020/05/04	43.1	295.41	2	295.54	295.00	41	57,424	0.07%
2020/04/30	5	304.10	22.1	303.44	304.50	-17.1	57,096	-0.03%
2020/04/29	13.1	298.85	2	299.75	299.00	11.1	57,168	0.02%
2020/04/28	12	295.84	2	296.00	296.50	10	57,474	0.02%
2020/04/27	4.2	297.83	1	298.00	298.00	3.2	58,939	0.01%
2020/04/24	4	294.13	0.2	295.50	294.00	3.9	58,841	0.01%
2020/04/23	2	296.00	3	296.33	295.50	-1	59,274	0.00%
2020/04/22	12.1	292.65	9	293.11	294.00	3.1	59,536	0.01%
2020/04/21	21	297.43	7	297.14	295.00	14	59,623	0.02%
2020/04/20	4	304.13	3.1	306.45	304.00	0.9	59,103	0.00%
2020/04/17	10.3	302.86	29.8	303.70	306.50	-19.5	58,925	-0.03%
2020/04/16	4	286.50	3	287.67	286.50	1	57,438	0.00%
2020/04/15	3	287.17	2	287.50	287.50	1	57,166	0.00%
2020/04/14	3	282.50	5.1	282.86	285.00	-2.1	56,872	0.00%
2020/04/13	16	279.13	1.3	278.84	278.50	14.7	56,906	0.03%
2020/04/10	12	279.63	2	280.72	279.50	10	57,291	0.02%
2020/04/09	5	283.80	3	284.17	283.00	2	57,534	0.00%
2020/04/08	3.3	284.24	5	284.30	285.00	-1.7	57,603	0.00%
2020/04/07	3	281.67	13	282.88	283.00	-10	57,355	-0.02%
2020/04/06	2	272.75	18	273.47	275.50	-16	56,901	-0.03%
2020/04/01	6.1	273.73	6.1	274.05	271.50	0	56,240	0.00%
2020/03/31	6	272.08	10	272.35	274.00	-4	55,690	-0.01%
2020/03/30	19.2	264.65	13	266.27	267.50	6.2	55,081	0.01%
2020/03/27	23	280.63	6	283.67	273.00	17	54,487	0.03%
2020/03/26	14.1	278.37	23	278.33	280.00	-8.9	53,785	-0.02%
2020/03/25	26	278.31	49.1	278.16	277.00	-23.1	54,341	-0.04%
2020/03/24	5.1	269.20	20	270.33	267.50	-14.9	53,932	-0.03%
2020/03/23	23	259.20	14	258.25	255.00	9	53,228	0.02%
2020/03/20	23.1	260.41	32	263.33	270.00	-8.9	52,635	-0.02%
2020/03/19	106	245.54	29.5	246.62	248.00	76.6	50,567	0.15%	大買/
2020/03/18	44.1	266.86	9	263.94	260.00	35.1	48,859	0.07%
2020/03/17	33.3	269.34	11	270.23	268.00	22.3	47,783	0.05%
2020/03/16	56.1	282.92	20	279.93	276.50	36.1	46,285	0.08%
2020/03/13	37.1	280.51	47	279.90	290.00	-9.9	44,900	-0.02%
2020/03/12	59.1	294.31	43.8	294.04	294.00	15.3	42,791	0.04%
2020/03/11	37.1	306.28	17	304.53	302.00	20.1	41,198	0.05%
2020/03/10	12.1	304.05	14	303.04	307.00	-1.9	40,739	0.00%
2020/03/09	29	306.95	19	307.63	305.50	10	39,966	0.03%
2020/03/06	7	316.43	1	318.00	315.00	6	38,915	0.02%
2020/03/05	7	324.57	9	323.67	323.00	-2	38,459	-0.01%
2020/03/04	8	318.63	16	320.19	320.50	-8	38,344	-0.02%
2020/03/03	4	318.75	20.1	318.47	317.50	-16.1	37,946	-0.04%
2020/03/02	22.2	309.83	28	312.38	311.00	-5.8	37,427	-0.02%
2020/02/27	11.6	316.66	7	316.14	316.00	4.6	37,785	0.01%
2020/02/26	14.7	317.48	4	319.13	318.50	10.7	37,092	0.03%
2020/02/25	2.4	319.71	38	322.07	322.00	-35.6	36,497	-0.10%
2020/02/24	6	320.51	1	320.00	320.00	5	36,363	0.01%
2020/02/21	3.2	323.82	0	0.00	325.00	3.2	36,043	0.01%
2020/02/20	6.1	325.52	2	325.00	325.50	4.1	36,190	0.01%
2020/02/19	2	326.01	5	326.00	326.50	-3	36,052	-0.01%
2020/02/18	26	324.38	8	326.00	322.00	18	35,887	0.05%
2020/02/17	1.2	330.76	1	331.00	331.50	0.2	35,121	0.00%
2020/02/13	2.1	336.71	3	335.50	335.00	-0.9	35,169	0.00%
2020/02/12	0.1	335.50	3	335.33	335.00	-2.9	35,375	-0.01%
2020/02/11	2.1	330.58	15.1	331.07	331.50	-13	35,176	-0.04%
2020/02/10	2	326.00	6	326.00	327.50	-4	35,189	-0.01%
2020/02/07	14	326.29	12	329.00	328.00	2	35,047	0.01%
2020/02/06	4	329.50	1	330.00	332.50	3	35,103	0.01%
2020/02/05	4	326.50	4	328.25	327.50	0	35,363	0.00%
2020/02/04	4	321.75	10.6	323.69	325.00	-6.6	35,255	-0.02%
2020/02/03	11.1	314.12	19	314.79	315.00	-7.9	35,073	-0.02%
2020/01/31	12.1	320.60	13.9	321.86	320.00	-1.8	34,623	-0.01%
2020/01/30	25.3	320.84	28	321.38	316.50	-2.6	34,194	-0.01%
2020/01/20	7	334.00	0.2	335.00	333.00	6.8	32,441	0.02%
2020/01/17	6	334.01	1	333.00	333.00	5	32,276	0.02%
2020/01/16	17	333.09	3	334.67	334.50	14	31,895	0.04%
2020/01/15	17	340.36	4	340.51	340.00	13	31,453	0.04%
2020/01/14	5	345.00	9	345.28	346.00	-4	31,096	-0.01%
2020/01/13	4	341.13	2	341.00	341.50	2	31,170	0.01%
2020/01/10	2	336.75	4	338.00	339.50	-2	31,411	-0.01%
2020/01/09	1	337.01	6	336.17	337.50	-5	31,631	-0.02%
2020/01/08	1	325.00	3	328.83	329.50	-2	31,778	-0.01%
2020/01/07	12.2	329.07	7	327.93	329.50	5.2	31,785	0.02%
2020/01/06	7.1	333.15	3	332.67	332.00	4.1	31,715	0.01%
2020/01/03	4.1	340.12	10.1	340.15	339.50	-6	31,540	-0.02%
2020/01/02	0	0.00	5.1	336.27	339.00	-5.1	31,430	-0.02%
2019/12/31	5	331.90	1	333.00	331.00	4	31,193	0.01%
2019/12/30	3	337.50	0	0.00	334.50	3	31,399	0.01%
2019/12/27	1	337.50	0.2	338.50	338.00	0.8	31,572	0.00%
2019/12/26	2	332.50	9.9	332.59	333.00	-7.9	31,782	-0.02%
2019/12/25	0.1	334.00	0	0.00	333.00	0.1	32,786	0.00%
2019/12/24	0	0.00	0.4	333.00	332.00	-0.4	33,269	0.00%
2019/12/23	0.2	334.50	3	330.67	334.00	-2.8	33,544	-0.01%
2019/12/20	10.3	330.77	5	331.20	329.00	5.3	33,452	0.02%
2019/12/19	25	337.36	5.1	337.07	335.00	19.9	32,420	0.06%
2019/12/18	5	342.00	3	343.50	344.50	2	31,724	0.01%
2019/12/17	2.1	341.24	2	341.00	345.00	0.1	31,795	0.00%
2019/12/16	13.1	336.63	0	0.00	336.00	13.1	31,536	0.04%
2019/12/13	6.1	340.23	4	340.25	339.00	2.1	31,772	0.01%
2019/12/12	5	331.60	1	330.00	331.50	4	31,264	0.01%
2019/12/11	2.1	316.64	1	317.50	319.00	1.1	30,929	0.00%
2019/12/10	5	313.60	2	313.25	313.50	3	30,843	0.01%
2019/12/09	4	315.38	6.1	315.59	316.00	-2.1	31,103	-0.01%
2019/12/06	2	313.75	1	314.50	313.00	1	31,204	0.00%
2019/12/05	2	310.50	1	312.00	312.00	1	31,196	0.00%
2019/12/04	7	304.57	0	0.00	306.00	7	31,045	0.02%
2019/12/02	0	0.00	4	307.25	307.50	-4	31,397	-0.01%
2019/11/29	3	305.83	0	0.00	305.00	3	31,426	0.01%
2019/11/28	0	0.00	4.5	310.05	309.50	-4.5	31,154	-0.01%
2019/11/27	0	0.00	1	309.54	311.00	-1	31,422	0.00%
2019/11/26	2	307.00	2	309.50	307.00	0	31,441	0.00%
2019/11/25	4	308.00	0.1	309.00	307.00	3.9	30,007	0.01%
2019/11/22	1	309.00	6	309.00	309.00	-5	30,519	-0.02%
2019/11/21	2	308.50	1	311.00	311.00	1	30,634	0.00%
2019/11/20	1	313.00	1	313.00	313.50	0	30,402	0.00%
2019/11/19	12	313.00	4.1	313.79	315.00	7.9	30,394	0.03%
2019/11/18	1	307.00	1	309.50	311.00	0	30,206	0.00%
2019/11/15	1	305.00	1	305.50	307.00	0	30,227	0.00%
2019/11/14	0.1	304.00	1	303.50	303.50	-0.9	30,148	0.00%
2019/11/13	2	303.28	0	0.00	304.00	2	30,309	0.01%
2019/11/12	1	303.50	3	304.50	305.00	-2	30,466	-0.01%
2019/11/11	6	301.58	4	301.88	301.00	2	30,761	0.01%
2019/11/08	7	307.14	0	0.00	305.50	7	30,561	0.02%
2019/11/07	4.2	307.58	0	309.50	309.00	4.1	30,497	0.01%
2019/11/06	0.1	311.50	0	0.00	311.00	0.1	30,521	0.00%
2019/11/05	5	308.80	2	309.75	310.50	3	30,643	0.01%
2019/11/04	6.1	305.28	7.4	304.98	307.00	-1.3	31,085	0.00%
2019/11/01	4	297.13	1	297.00	299.00	3	31,197	0.01%
2019/10/31	2	299.00	5.1	300.58	298.50	-3.1	31,595	-0.01%
2019/10/30	2	296.75	4	298.50	299.50	-2	31,413	-0.01%
2019/10/29	2	296.75	3	298.17	298.50	-1	31,401	0.00%
2019/10/28	8	294.69	2.2	294.77	294.50	5.8	31,168	0.02%
2019/10/25	0	0.00	7	293.71	293.50	-7	31,126	-0.02%
2019/10/24	2	291.25	2	292.00	293.00	0	31,088	0.00%
2019/10/23	3	293.50	3.4	291.79	293.00	-0.4	31,111	0.00%
2019/10/22	0	294.00	1.1	292.64	294.00	-1.1	31,029	0.00%
2019/10/21	7	289.71	3	289.17	290.00	4	31,083	0.01%
2019/10/18	4.6	292.38	2	293.00	293.00	2.6	31,031	0.01%
2019/10/17	6	293.50	2	293.00	293.50	4	31,275	0.01%
2019/10/16	2	294.50	3	296.50	296.50	-1	30,951	0.00%
2019/10/15	7.2	293.38	4	294.50	293.50	3.2	30,706	0.01%
2019/10/14	3	290.17	5.6	290.44	290.00	-2.6	30,429	-0.01%
2019/10/09	7	282.64	2	285.00	282.00	5	30,147	0.02%
2019/10/08	0.1	286.00	1	285.00	286.50	-0.9	29,959	0.00%
2019/10/07	7.2	278.50	2	279.00	278.00	5.2	29,891	0.02%
2019/10/04	4.1	277.24	2	279.25	276.50	2.1	29,996	0.01%
2019/10/03	4.1	275.15	1	276.50	276.50	3.1	29,684	0.01%
2019/10/02	0.2	279.50	0	0.00	279.50	0.2	29,616	0.00%
2019/10/01	3	277.17	10.6	279.22	280.00	-7.6	29,510	-0.03%
2019/09/27	3	271.67	14.2	271.71	272.00	-11.2	28,606	-0.04%
2019/09/25	2	263.04	1	264.50	266.00	1	28,314	0.00%
2019/09/24	0	0.00	1	265.00	265.00	-1	29,068	0.00%
2019/09/23	0	0.00	1	263.50	264.00	-1	29,096	0.00%
2019/09/20	1	265.50	0	0.00	264.00	1	29,578	0.00%
2019/09/19	1	267.00	4	265.13	265.00	-3	29,307	-0.01%
2019/09/18	2.1	267.98	4	268.00	267.00	-2	29,362	-0.01%
2019/09/17	1.5	265.00	1.6	265.94	265.00	-0.1	29,290	0.00%
2019/09/16	0	0.00	23	264.33	265.50	-23	29,849	-0.08%
2019/09/12	20.2	262.50	20	265.00	262.50	0.2	29,936	0.00%
2019/09/11	21	261.55	0	0.00	263.00	21	30,339	0.07%
2019/09/10	3	261.50	2	262.00	261.50	1	30,212	0.00%
2019/09/09	0	0.00	2	265.50	265.00	-2	30,573	-0.01%
2019/09/06	0	262.50	1	263.50	263.50	-1	30,818	0.00%
2019/09/05	1	263.00	39	262.58	263.00	-38	30,945	-0.12%
2019/09/04	0	0.00	40	256.75	257.50	-40	30,627	-0.13%
2019/09/03	42	253.93	0	0.00	254.00	42	30,784	0.14%
2019/09/02	2	256.75	0.6	258.00	257.50	1.4	30,944	0.00%
2019/08/30	1	257.50	2	257.75	259.00	-1	31,277	0.00%
2019/08/29	10	251.00	12	252.96	254.00	-2	31,177	-0.01%
2019/08/28	1	251.00	70	252.18	252.00	-69	31,257	-0.22%
2019/08/27	26	248.83	14	250.54	250.00	12	31,523	0.04%
2019/08/26	57.2	249.51	1	249.50	248.50	56.2	31,453	0.18%
2019/08/23	20	253.25	0	0.00	254.00	20	31,400	0.06%
2019/08/22	11	254.00	1	257.00	254.00	10	31,606	0.03%
2019/08/21	0	0.00	21	254.50	254.50	-21	32,828	-0.06%
2019/08/20	0	0.00	4	253.63	254.50	-4	33,082	-0.01%
2019/08/19	20	252.50	2	252.99	252.00	18	33,349	0.05%
2019/08/16	0	0.00	151	251.49	250.00	-151	33,926	-0.45%	大賣/鉅額交易
2019/08/15	34	247.26	0	0.00	248.00	34	34,080	0.10%
2019/08/14	124	250.06	171	251.86	249.50	-47	34,953	-0.13%	大買/大賣/
2019/08/13	80	247.30	1	247.50	246.50	79	35,018	0.23%
2019/08/12	103	251.50	1.2	252.07	251.00	101.8	35,277	0.29%	大買/鉅額交易
2019/08/08	0	0.00	3	252.50	253.50	-3	35,408	-0.01%
2019/08/07	5	248.80	1	247.00	248.00	4	35,527	0.01%
2019/08/06	6	242.67	8.5	243.15	248.50	-2.5	35,787	-0.01%
2019/08/05	11	248.86	0	0.00	246.50	11	35,281	0.03%
2019/08/02	8	251.50	1	252.50	251.50	7	34,733	0.02%
2019/08/01	3	256.50	3	256.50	256.50	0	34,392	0.00%
2019/07/31	1	258.00	1	259.50	259.50	0	34,318	0.00%
2019/07/30	0	0.00	1	260.50	260.00	-1	34,219	0.00%
2019/07/29	0.1	261.00	1	261.50	261.00	-0.9	34,388	0.00%
2019/07/26	0	0.00	0	261.50	261.00	0	34,594	0.00%
2019/07/25	0	0.00	2	263.25	265.00	-2	34,705	-0.01%
2019/07/23	0	0.00	1	266.00	264.00	-1	34,884	0.00%
2019/07/22	2	263.25	20	263.45	264.00	-18	35,188	-0.05%
2019/07/19	1	259.50	15	260.20	259.00	-14	35,203	-0.04%
2019/07/18	1	253.51	1	252.00	254.00	0	34,649	0.00%
2019/07/17	5	252.80	6	253.08	252.00	-1	34,724	0.00%
2019/07/16	7	255.57	1.9	255.73	256.00	5.1	34,713	0.01%
2019/07/15	3	252.83	12	252.79	254.50	-9	35,101	-0.03%
2019/07/12	4	250.25	1	250.49	250.50	3	35,239	0.01%
2019/07/11	0	0.00	3	250.00	250.00	-3	35,478	-0.01%
2019/07/10	1	245.00	12	245.58	247.00	-11	35,287	-0.03%
2019/07/08	4	242.00	0	0.00	242.50	4	35,128	0.01%
2019/07/05	3	242.17	1	244.00	243.00	2	35,080	0.01%
2019/07/04	2	243.50	0	0.00	244.00	2	35,130	0.01%
2019/07/03	4.1	243.37	0	0.00	242.50	4.1	35,211	0.01%
2019/07/02	0.1	248.50	3	249.00	249.00	-2.9	35,473	-0.01%
2019/07/01	2	247.00	12.1	247.50	248.50	-10.1	35,486	-0.03%
2019/06/28	7.7	239.48	1	239.00	239.00	6.7	34,784	0.02%
2019/06/27	0	0.00	6	239.92	240.50	-6	34,940	-0.02%
2019/06/26	7	235.07	5.6	234.61	234.50	1.4	34,710	0.00%
2019/06/25	6	238.50	2	238.50	238.50	4	34,483	0.01%
2019/06/24	4	241.00	1	241.00	241.00	3	34,384	0.01%
2019/06/21	3	247.17	23	247.59	248.50	-20	33,994	-0.06%
2019/06/20	2	244.00	3	244.67	245.00	-1	33,296	0.00%
2019/06/19	1.1	243.55	7	242.86	244.00	-5.9	33,047	-0.02%
2019/06/18	1.1	234.18	0	0.00	235.50	1.1	32,647	0.00%
2019/06/17	5	232.60	3	234.00	233.00	2	32,554	0.01%
2019/06/14	5	238.10	0.1	237.00	236.00	4.9	31,946	0.02%
2019/06/13	6	240.92	0	0.00	240.00	6	31,861	0.02%
2019/06/12	5	245.80	4	246.63	246.00	1	31,873	0.00%
2019/06/11	2	244.25	4	244.75	244.50	-2	31,664	-0.01%
2019/06/10	1	240.00	11	237.82	240.00	-10	31,473	-0.03%
2019/06/06	3	229.83	0	0.00	232.00	3	31,277	0.01%
2019/06/05	2	235.00	0	0.00	235.00	2	31,087	0.01%
2019/06/04	1	234.00	0	0.00	233.00	1	30,971	0.00%
2019/06/03	1	237.50	2	238.00	238.00	-1	30,849	0.00%
2019/05/31	1	231.00	3	235.67	235.50	-2	30,672	-0.01%
2019/05/30	0	0.00	1	230.00	231.00	-1	30,282	0.00%
2019/05/29	1	229.50	2	228.50	229.50	-1	30,468	0.00%
2019/05/28	2	231.00	2	231.00	230.50	0	30,613	0.00%
2019/05/27	9	232.00	0	0.00	231.00	9	29,435	0.03%
2019/05/24	4	231.63	5.2	232.54	233.00	-1.2	29,245	0.00%
2019/05/23	6	230.42	1	230.00	230.00	5	29,012	0.02%
2019/05/22	0	0.00	2	238.50	238.00	-2	28,597	-0.01%
2019/05/21	10.3	234.58	0.1	235.50	234.00	10.2	28,528	0.04%
2019/05/20	5	240.20	2	239.00	238.00	3	27,471	0.01%
2019/05/17	13	244.50	0	0.00	241.50	13	27,101	0.05%
2019/05/16	7	247.36	0	0.00	247.00	7	26,831	0.03%
2019/05/15	1	251.00	0	0.00	249.00	1	26,730	0.00%
2019/05/14	1	249.00	5	248.50	248.50	-4	26,593	-0.02%
2019/05/13	7	252.50	13	252.08	250.50	-6	26,332	-0.02%
2019/05/10	2	258.50	5	255.90	256.00	-3	27,166	-0.01%
2019/05/09	4	258.00	1	256.50	256.50	3	27,602	0.01%
2019/05/08	0	0.00	1	261.00	260.00	-1	27,727	0.00%
2019/05/07	2	260.75	2	262.25	262.50	0	27,735	0.00%
2019/05/06	2.1	259.05	0	0.00	259.00	2.1	28,085	0.01%
2019/05/03	1	262.00	7	263.71	265.00	-6	27,979	-0.02%
2019/05/02	0	0.00	2	262.00	259.00	-2	27,760	-0.01%
2019/04/30	2	258.50	0.1	259.00	259.00	1.9	27,790	0.01%
2019/04/29	0	0.00	0	259.50	259.50	0	27,717	0.00%
2019/04/26	16	259.78	0	0.00	260.00	16	28,026	0.06%
2019/04/25	0	0.00	0.2	267.50	267.50	-0.2	27,587	0.00%
2019/04/24	0	268.00	1	268.50	269.00	-1	27,530	0.00%
2019/04/23	5	266.50	1	268.00	268.00	4	27,738	0.01%
2019/04/22	1	265.50	1	265.50	266.00	0	27,610	0.00%
2019/04/18	0	0.00	7	264.50	264.50	-7	27,265	-0.03%
2019/04/17	1	261.50	7	261.71	261.50	-6	27,403	-0.02%
2019/04/15	0	0.00	3	255.50	255.50	-3	27,414	-0.01%
2019/04/10	0	0.00	0.2	253.00	254.00	-0.2	28,702	0.00%
2019/04/09	0	0.00	5	253.50	254.00	-5	28,762	-0.02%
2019/04/08	1	251.00	8	251.69	253.00	-7	28,748	-0.02%
2019/04/03	0	246.50	0	0.00	246.50	0	28,270	0.00%
2019/04/02	2	247.00	0	0.00	246.00	2	28,177	0.01%
2019/04/01	1	249.00	1	249.35	245.50	0	28,159	0.00%
2019/03/29	0	0.00	1	244.50	245.50	-1	27,657	0.00%
2019/03/28	1	240.50	0	0.00	242.00	1	27,912	0.00%
2019/03/27	5	242.00	0	0.00	241.50	5	28,265	0.02%
2019/03/26	6	242.33	1	244.00	244.00	5	28,279	0.02%
2019/03/25	2	242.25	0	0.00	241.50	2	28,450	0.01%
2019/03/22	0	0.00	1	246.50	248.50	-1	28,447	0.00%
2019/03/21	0	0.00	6	245.00	245.50	-6	28,709	-0.02%
2019/03/20	0	0.00	1	240.00	242.00	-1	28,808	0.00%
2019/03/18	1	239.50	1	240.00	241.00	0	29,082	0.00%
2019/03/15	0	0.00	1	239.00	239.00	-1	28,958	0.00%
2019/03/14	0	0.00	1	237.00	234.50	-1	28,816	0.00%
2019/03/13	0.1	237.00	0	0.00	237.00	0.1	29,199	0.00%
2019/03/11	3	229.67	1	227.50	230.50	2	29,841	0.01%
2019/03/08	6	229.08	0	0.00	230.00	6	30,210	0.02%
2019/03/06	0	0.00	5.1	234.00	234.00	-5.1	31,226	-0.02%
2019/03/05	0	0.00	1	234.00	233.00	-1	31,294	0.00%
2019/03/04	1	236.50	0	0.00	235.50	1	31,360	0.00%
2019/02/26	0	239.00	1	238.00	239.50	-1	30,872	0.00%
2019/02/25	0	0.00	6	237.42	238.00	-6	30,829	-0.02%
2019/02/22	5	234.50	5	236.50	236.50	0	31,016	0.00%
2019/02/21	0	0.00	6	236.25	236.50	-6	31,342	-0.02%
2019/02/20	2	232.50	6	232.67	234.50	-4	31,595	-0.01%
2019/02/19	2.1	229.49	1	230.00	229.00	1.1	31,867	0.00%
2019/02/18	2	229.00	1	230.00	230.00	1	31,959	0.00%
2019/02/15	0	0.00	1	228.00	227.00	-1	32,010	0.00%
2019/02/13	1	229.00	0	0.00	229.00	1	32,233	0.00%
2019/02/12	0	0.00	5	229.80	230.00	-5	32,143	-0.02%
2019/02/11	0	0.00	76	228.02	228.00	-76	32,066	-0.24%
2019/01/30	17	220.38	0	0.00	221.00	17	31,335	0.05%
2019/01/29	65	222.80	16	224.41	222.50	49	31,098	0.16%
2019/01/28	0	0.00	1	229.00	229.00	-1	30,837	0.00%
2019/01/25	0	0.00	8.6	226.28	226.00	-8.6	30,916	-0.03%
2019/01/24	0	0.00	15	222.50	222.50	-15	30,838	-0.05%
2019/01/23	19	220.26	3.1	221.95	220.50	15.9	31,354	0.05%
2019/01/22	0	0.00	2	221.00	223.00	-2	31,557	-0.01%
2019/01/21	0	0.00	25	221.50	221.00	-25	31,383	-0.08%
2019/01/18	24	218.65	1	219.50	218.50	23	31,533	0.07%
2019/01/17	8.1	218.59	29	220.29	220.50	-20.9	31,964	-0.07%
2019/01/16	32	218.34	0	0.00	217.50	32	32,350	0.10%
2019/01/15	21	216.88	31	219.55	221.00	-10	32,413	-0.03%
2019/01/14	5	217.00	0	0.00	218.50	5	32,253	0.02%
2019/01/11	0	220.00	2	219.75	220.50	-2	32,432	-0.01%
2019/01/10	1	215.00	0	0.00	216.00	1	32,392	0.00%
2019/01/09	1	213.50	21	212.98	215.50	-20	32,755	-0.06%
2019/01/08	21	210.93	10	211.00	211.00	11	32,614	0.03%
2019/01/07	0.2	213.50	14	212.93	213.00	-13.9	32,940	-0.04%
2019/01/04	19.2	208.59	14	208.54	208.00	5.2	33,136	0.02%
2019/01/03	2.1	215.78	1	216.00	215.50	1.1	33,613	0.00%
2019/01/02	12	220.92	0	0.00	219.50	12	33,526	0.04%
2018/12/28	0.1	225.00	2	225.00	225.50	-1.9	33,826	-0.01%
2018/12/27	0	0.00	42	221.79	223.00	-42	34,005	-0.12%
2018/12/26	11	217.27	0	0.00	216.50	11	34,253	0.03%
2018/12/25	2	215.75	1	218.00	217.50	1	34,399	0.00%
2018/12/24	11	220.00	0	0.00	220.00	11	34,716	0.03%
2018/12/22	10	220.20	5	221.30	221.50	5	34,704	0.01%
2018/12/21	1	219.00	12	222.50	223.50	-11	35,278	-0.03%
2018/12/20	7	221.14	0	0.00	221.00	7	35,193	0.02%
2018/12/19	3	222.00	4	224.00	225.50	-1	35,022	0.00%
2018/12/17	3	221.67	6.7	223.48	223.50	-3.7	35,117	-0.01%
2018/12/14	3.1	221.85	1	220.50	222.50	2.1	35,295	0.01%
2018/12/13	20	225.75	35	227.36	226.00	-15	35,638	-0.04%
2018/12/12	10	222.50	16	225.16	226.50	-6	35,669	-0.02%
2018/12/11	0	0.00	1	222.50	222.50	-1	35,640	0.00%
2018/12/10	1.1	218.64	0.1	220.00	219.00	1	35,815	0.00%
2018/12/07	0	0.00	1	222.50	221.00	-1	36,117	0.00%
2018/12/06	7	220.57	2	220.50	220.00	5	36,331	0.01%
2018/12/05	42	226.00	1	225.50	226.00	41	36,233	0.11%
2018/12/04	3.1	232.37	0	0.00	234.00	3.1	36,215	0.01%
2018/12/03	1	235.00	94.3	231.50	235.00	-93.3	36,196	-0.26%
2018/11/30	75	227.56	3	227.17	225.50	72	36,035	0.20%
2018/11/29	20	229.25	8	230.50	229.00	12	35,850	0.03%
2018/11/28	27	222.59	31	224.74	226.50	-4	35,682	-0.01%
2018/11/27	24	220.04	21	221.69	224.00	3	35,720	0.01%
2018/11/26	2	223.00	20	222.75	223.00	-18	36,427	-0.05%
2018/11/23	0.1	219.00	0	0.00	218.50	0.1	36,731	0.00%
2018/11/22	20	220.25	1	221.50	219.00	19	37,430	0.05%
2018/11/21	9.1	217.53	2	218.77	219.00	7.1	37,676	0.02%
2018/11/20	8	219.06	4	218.50	218.00	4	37,341	0.01%
2018/11/19	5	223.20	0	0.00	222.00	5	36,906	0.01%
2018/11/16	4	226.63	0	0.00	226.00	4	36,377	0.01%
2018/11/14	4	230.50	1	230.00	228.50	3	35,673	0.01%
2018/11/13	3	225.83	0	0.00	227.50	3	35,623	0.01%
2018/11/09	0	232.00	0	0.00	231.00	0	35,281	0.00%
2018/11/05	1	233.00	0	0.00	235.00	1	34,578	0.00%
2018/11/02	1	234.00	0.5	236.50	236.50	0.5	34,406	0.00%
2018/11/01	1	235.00	2	235.75	235.50	-1	34,300	0.00%
2018/10/31	2.1	229.86	7	229.64	234.00	-4.9	34,006	-0.01%
2018/10/30	2	222.75	0	0.00	223.00	2	33,423	0.01%
2018/10/26	6	221.09	6	221.50	221.00	0	33,434	0.00%
2018/10/25	18	219.78	10.8	221.43	219.50	7.3	33,290	0.02%
2018/10/24	11	228.91	3	230.00	229.50	8	32,503	0.02%
2018/10/23	1	230.00	4	230.00	230.00	-3	32,145	-0.01%
2018/10/22	1	232.59	0	0.00	237.00	1	32,051	0.00%
2018/10/19	0	0.00	1	235.50	236.00	-1	32,078	0.00%
2018/10/18	2	237.25	0	0.00	236.50	2	31,964	0.01%
2018/10/17	1	239.00	2	240.50	238.50	-1	31,994	0.00%
2018/10/16	0	0.00	4	235.50	237.00	-4	32,157	-0.01%
2018/10/15	3	232.33	1	232.00	230.50	2	33,254	0.01%
2018/10/12	0.3	238.00	3	232.83	237.00	-2.7	33,283	-0.01%
2018/10/11	14	229.86	2	230.00	227.50	12	33,261	0.04%
2018/10/09	1	244.00	0	0.00	244.00	1	32,062	0.00%
2018/10/08	9	243.44	1	242.50	243.50	8	31,849	0.03%
2018/10/05	1	249.50	2	249.50	250.00	-1	31,508	0.00%
2018/10/04	4	254.50	0	0.00	254.00	4	31,236	0.01%
2018/10/03	0	0.00	2	259.25	260.00	-2	30,961	-0.01%
2018/10/02	5	257.50	3.1	259.50	257.50	1.9	30,877	0.01%
2018/10/01	1	261.50	1	264.00	263.00	0	30,924	0.00%
2018/09/28	2.1	260.61	1.2	265.42	262.50	0.9	31,075	0.00%
2018/09/27	2	265.00	0	0.00	265.00	2	30,719	0.01%
2018/09/26	1	263.00	0	0.00	263.50	1	30,334	0.00%
2018/09/25	0.1	263.00	1	264.00	263.50	-1	30,398	0.00%
2018/09/21	1	260.50	0	0.00	261.50	1	30,551	0.00%
2018/09/20	0	260.00	0	0.00	260.00	0	30,582	0.00%
2018/09/19	2	258.00	2	258.75	258.00	0	30,735	0.00%
2018/09/18	4	254.63	0	0.00	254.50	4	30,430	0.01%
2018/09/14	0	0.00	5	258.60	261.00	-5	30,987	-0.02%
2018/09/13	12	256.42	0	0.00	255.00	12	31,093	0.04%
2018/09/12	1	259.50	5	260.00	260.50	-4	31,010	-0.01%
2018/09/11	3.2	260.63	2.1	261.42	260.00	1	31,058	0.00%
2018/09/10	0	0.00	2	264.25	264.50	-2	31,505	-0.01%
2018/09/07	3	263.17	4	263.00	264.00	-1	31,635	0.00%
2018/09/06	0	0.00	5	265.20	261.00	-5	31,607	-0.02%
2018/09/05	2	260.28	3	263.00	264.00	-1	31,614	0.00%
2018/09/04	0	0.00	3	257.17	257.50	-3	31,370	-0.01%
2018/09/03	0.2	257.00	1	257.00	257.00	-0.8	31,166	0.00%
2018/08/31	14	255.61	11	255.36	256.00	3	31,124	0.01%
2018/08/30	5	263.10	9	264.44	263.50	-4	30,395	-0.01%
2018/08/29	0	0.00	6.3	257.28	259.00	-6.3	30,087	-0.02%
2018/08/28	0	0.00	1	249.50	249.50	-1	29,601	0.00%
2018/08/24	0	0.00	1	243.50	243.50	-1	29,809	0.00%
2018/08/23	0	244.00	2	244.00	244.50	-2	31,180	-0.01%
2018/08/22	0	0.00	2	242.00	242.00	-2	31,761	-0.01%
2018/08/20	0	239.50	0	0.00	239.50	0	31,991	0.00%
2018/08/17	1	239.00	0	0.00	239.50	1	31,983	0.00%
2018/08/16	3	239.33	2	241.50	239.00	1	31,902	0.00%
2018/08/14	2	244.00	1	243.00	243.50	1	32,095	0.00%
2018/08/13	2.8	240.23	0	0.00	240.50	2.8	32,080	0.01%
2018/08/09	0	0.00	2	247.75	247.00	-2	32,450	-0.01%
2018/08/08	1	247.00	9	246.56	247.50	-8	32,444	-0.02%
2018/08/07	1	241.50	1	243.00	241.50	0	32,435	0.00%
2018/08/06	0	0.00	1	245.00	245.50	-1	32,428	0.00%
2018/08/03	0	0.00	6	246.75	247.00	-6	32,568	-0.02%
2018/08/01	5	247.50	0	0.00	248.00	5	32,821	0.02%
2018/07/30	0	0.00	1	245.00	245.50	-1	32,923	0.00%
2018/07/27	0	0.00	2.1	243.74	244.50	-2.1	33,017	-0.01%
2018/07/26	0	0.00	1.2	240.43	241.00	-1.2	33,123	0.00%
2018/07/25	0	0.00	46	240.50	240.50	-46	33,250	-0.14%
2018/07/24	0	0.00	56	240.50	241.00	-56	33,366	-0.17%
2018/07/20	0	0.00	20	234.85	237.50	-20	33,414	-0.06%
2018/07/19	1	226.49	4	226.25	224.50	-3	32,463	-0.01%
2018/07/18	0	0.00	1	223.00	223.00	-1	32,412	0.00%
2018/07/16	0.1	224.00	2	224.00	223.50	-1.9	34,591	-0.01%
2018/07/13	0	0.00	4	223.75	224.50	-4	34,853	-0.01%
2018/07/12	0	0.00	2	220.50	220.50	-2	35,054	-0.01%
2018/07/11	1	218.50	0	0.00	220.00	1	35,369	0.00%
2018/07/09	1	221.50	49	219.94	221.50	-48	35,335	-0.14%
2018/07/06	1	216.00	5	216.40	217.00	-4	34,988	-0.01%
2018/07/04	1	217.00	3	217.00	216.00	-2	34,940	-0.01%
2018/07/03	0	0.00	4	217.63	214.50	-4	35,262	-0.01%
2018/07/02	6.3	215.71	1	218.00	214.00	5.3	35,380	0.01%
2018/06/29	1	212.50	7	216.50	216.50	-6	35,116	-0.02%
2018/06/28	4	212.00	1	214.00	212.00	3	34,561	0.01%
2018/06/27	2	213.50	5	213.00	213.00	-3	34,197	-0.01%
2018/06/26	26.1	215.25	2	214.50	214.50	24.1	34,118	0.07%
2018/06/25	28	219.02	0	0.00	218.00	28	33,893	0.08%
2018/06/22	14	224.75	22	227.00	227.50	-8	33,591	-0.02%
2018/06/21	16	226.38	1	227.50	226.50	15	33,470	0.04%
2018/06/20	10	224.50	55	227.09	226.00	-45	33,799	-0.13%
2018/06/19	50	225.29	5	224.50	225.00	45	33,570	0.13%
2018/06/15	31	224.92	66	229.27	231.00	-35	33,033	-0.11%
2018/06/14	36	227.97	0	0.00	226.50	36	32,572	0.11%
2018/06/13	0	0.00	32	230.02	232.00	-32	32,313	-0.10%
2018/06/12	1	227.50	46	228.38	229.00	-45	32,759	-0.14%
2018/06/11	0	0.00	0.2	226.50	226.00	-0.2	32,578	0.00%
2018/06/08	49	226.43	6	227.00	227.00	43	32,607	0.13%
2018/06/07	31	229.53	4	230.00	230.00	27	32,765	0.08%
2018/06/06	0	0.00	37	229.92	230.00	-37	32,750	-0.11%
2018/06/05	2	228.50	3	228.00	229.00	-1	32,574	0.00%
2018/06/04	0	0.00	1	228.50	229.00	-1	32,455	0.00%
2018/06/01	96	224.55	1	225.50	224.00	95	32,440	0.29%
2018/05/31	9.1	221.52	5.2	222.21	224.00	3.8	32,409	0.01%
2018/05/30	8	221.13	0	0.00	221.00	8	31,255	0.03%
2018/05/28	20	228.38	0	0.00	227.00	20	31,243	0.06%
2018/05/25	5.5	229.45	0	0.00	228.50	5.5	31,628	0.02%
2018/05/24	1	230.00	10	228.50	229.00	-9	31,951	-0.03%
2018/05/23	20	228.75	1	230.50	228.50	19	32,176	0.06%
2018/05/22	11	229.18	50	230.90	229.00	-39	32,384	-0.12%
2018/05/21	1	228.00	0	0.00	229.00	1	33,201	0.00%
2018/05/18	1.2	224.92	0	0.00	223.50	1.2	33,520	0.00%
2018/05/17	30	228.50	10	231.00	226.50	20	34,144	0.06%
2018/05/16	30	229.50	2	230.00	230.50	28	34,198	0.08%
2018/05/14	0	0.00	1	233.00	233.00	-1	36,592	0.00%
2018/05/11	0	0.00	4	232.25	233.00	-4	36,958	-0.01%
2018/05/10	2	230.75	90	231.00	229.50	-88	36,874	-0.24%
2018/05/09	1	230.00	2	229.50	229.50	-1	36,923	0.00%
2018/05/08	0	0.00	4	226.25	228.00	-4	37,064	-0.01%
2018/05/07	0	0.00	1	224.50	223.50	-1	37,006	0.00%
2018/05/04	0	0.00	4	222.00	223.00	-4	37,110	-0.01%
2018/05/03	4	221.13	3	221.00	220.50	1	37,294	0.00%
2018/05/02	5	222.90	1	227.00	223.00	4	37,478	0.01%
2018/04/30	0	0.00	1	227.50	227.00	-1	37,532	0.00%
2018/04/27	10	222.10	2	223.75	223.50	8	37,613	0.02%
2018/04/26	4	222.75	3	223.50	222.00	1	37,760	0.00%
2018/04/25	2.2	225.61	0	0.00	225.00	2.2	37,796	0.01%
2018/04/24	4	225.63	2	226.00	227.00	2	37,849	0.01%
2018/04/23	8	226.44	5	226.60	226.50	3	37,800	0.01%
2018/04/20	112.2	229.03	6	230.25	229.00	106.2	36,980	0.29%	大買/鉅額交易
2018/04/19	8	244.06	1	243.00	244.50	7	35,299	0.02%
2018/04/18	2	237.25	0	0.00	238.00	2	35,126	0.01%
2018/04/17	4	238.88	0	0.00	238.00	4	34,926	0.01%
2018/04/16	1	242.54	2	243.00	243.50	-1	34,607	0.00%
2018/04/13	2	245.50	0	0.00	244.50	2	34,619	0.01%
2018/04/12	2	245.00	0	0.00	245.00	2	34,627	0.01%
2018/04/11	0.1	248.00	2	248.00	248.00	-1.9	34,661	-0.01%
2018/04/10	1	248.00	1	247.50	245.50	0	34,785	0.00%
2018/04/09	3	246.00	0	0.00	245.00	3	34,854	0.01%
2018/04/03	5	243.50	0	0.00	244.00	5	34,577	0.01%
2018/03/31	1	247.50	1	247.50	247.50	0	34,507	0.00%
2018/03/30	0	0.00	3	248.67	246.00	-3	34,655	-0.01%
2018/03/29	3.2	245.06	1	245.50	244.00	2.2	34,601	0.01%
2018/03/28	6	247.00	0	0.00	245.00	6	34,075	0.02%
2018/03/27	4	248.88	5	249.10	251.00	-1	33,899	0.00%
2018/03/26	2	242.50	0	0.00	243.50	2	33,692	0.01%
2018/03/23	10.1	245.31	0.1	246.50	245.00	10	33,514	0.03%
2018/03/22	2	250.00	0	0.00	251.50	2	33,070	0.01%
2018/03/21	1	252.00	0	0.00	252.50	1	32,862	0.00%
2018/03/20	2	253.00	0	0.00	253.00	2	33,090	0.01%
2018/03/16	6	250.58	5	253.90	255.00	1	32,954	0.00%
2018/03/14	0	0.00	1	256.00	257.00	-1	32,291	0.00%
2018/03/13	1	257.50	8	257.19	259.00	-7	32,532	-0.02%
2018/03/12	0	0.00	16	253.87	254.00	-16	32,664	-0.05%
2018/03/09	0	0.00	2	249.75	250.50	-2	32,824	-0.01%
2018/03/08	1	250.50	6	251.17	249.50	-5	32,997	-0.02%
2018/03/07	4	247.00	1	248.00	247.00	3	33,036	0.01%
2018/03/06	4	246.38	12	247.79	250.00	-8	33,170	-0.02%
2018/03/05	0	0.00	1	242.00	241.50	-1	34,461	0.00%
2018/03/02	3	239.17	1.1	239.25	240.00	1.9	34,446	0.01%
2018/03/01	1	243.50	1	243.50	243.00	0	34,659	0.00%
2018/02/27	2.1	247.97	4.2	248.81	246.00	-2.1	34,534	-0.01%
2018/02/26	1	247.00	0	0.00	246.50	1	34,040	0.00%
2018/02/23	1	242.51	0	0.00	245.00	1	33,597	0.00%
2018/02/22	1	239.04	1	239.00	239.50	0	33,593	0.00%
2018/02/21	0	0.00	1	242.50	242.50	-1	33,281	0.00%
2018/02/12	6.3	236.17	2	236.50	236.50	4.3	32,361	0.01%
2018/02/09	6	231.00	4	231.50	232.50	2	32,079	0.01%
2018/02/08	3	239.00	3	240.00	238.50	0	31,259	0.00%
2018/02/07	8.3	241.76	5	242.00	240.00	3.3	31,221	0.01%
2018/02/06	8	239.75	7	238.06	239.00	1	30,169	0.00%
2018/02/05	7	252.00	0	0.00	253.00	7	28,665	0.02%
2018/02/02	0	0.00	2	258.50	259.50	-2	28,141	-0.01%
2018/02/01	3	259.50	3	260.33	259.50	0	28,051	0.00%
2018/01/31	0	0.00	1	255.00	255.00	-1	27,779	0.00%
2018/01/30	0.1	254.50	0	0.00	253.00	0.1	27,379	0.00%
2018/01/29	6	256.50	5	258.30	258.50	1	27,115	0.00%
2018/01/26	9	255.17	2	256.00	255.00	7	26,890	0.03%
2018/01/25	5	260.20	3	259.17	258.00	2	26,495	0.01%
2018/01/24	1.1	257.09	0.7	258.00	258.00	0.4	26,090	0.00%
2018/01/23	1	263.00	6	264.67	266.00	-5	25,771	-0.02%
2018/01/22	3.2	261.13	10	260.00	261.50	-6.8	25,676	-0.03%
2018/01/19	2	254.50	5.8	253.83	255.50	-3.8	25,252	-0.02%
2018/01/18	2	249.00	19	247.47	248.50	-17	24,628	-0.07%
2018/01/17	0	0.00	5	241.90	242.00	-5	24,080	-0.02%
2018/01/16	1	240.00	11	239.95	240.50	-10	23,694	-0.04%
2018/01/12	1	234.00	0	0.00	237.00	1	23,548	0.00%
2018/01/11	0	0.00	1	235.00	235.00	-1	23,580	0.00%
2018/01/10	2	236.50	0	0.00	236.50	2	23,554	0.01%
2018/01/09	0	0.00	0.5	240.50	242.00	-0.5	23,454	0.00%
2018/01/08	0.2	240.50	2.9	241.38	242.00	-2.7	23,468	-0.01%
2018/01/05	0	0.00	2	240.00	240.00	-2	23,517	-0.01%
2018/01/04	0	0.00	2	238.25	239.50	-2	23,848	-0.01%
2018/01/03	1	236.50	5	236.90	237.00	-4	24,422	-0.02%
2018/01/02	1	231.50	8	232.00	232.50	-7	24,194	-0.03%