台積電 (2330)-永豐金-松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
9588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－永豐金-松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

永豐金-松山券商分點個股進出
永豐金-松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	8.3	785.56	42.6	785.09	782.00	-34.2	43,335	-0.08%
2024/04/25	34.4	767.86	4.1	767.48	766.00	30.4	45,474	0.07%
2024/04/24	6.3	777.56	51.3	778.15	783.00	-45	45,451	-0.10%
2024/04/23	95.3	757.87	11.1	756.60	754.00	84.3	45,504	0.19%
2024/04/22	23.7	747.34	18.3	746.60	742.00	5.5	45,451	0.01%
2024/04/19	181.4	758.07	29.8	760.35	750.00	151.6	45,029	0.34%	大買/鉅額交易
2024/04/18	23.8	797.44	17.2	800.81	804.00	6.6	43,123	0.02%
2024/04/17	12.9	801.61	18.5	804.00	804.00	-5.6	42,797	-0.01%
2024/04/16	47.5	790.70	13.4	792.98	788.00	34.2	42,440	0.08%
2024/04/15	52.1	807.94	20	806.55	806.00	32.1	41,990	0.08%
2024/04/12	8.8	821.62	45.9	821.65	818.00	-37.1	41,638	-0.09%
2024/04/11	54.4	814.47	7.2	816.58	820.00	47.2	41,415	0.11%
2024/04/10	16.5	813.11	25.1	812.74	815.00	-8.6	41,251	-0.02%
2024/04/09	7.6	813.59	39.1	810.96	819.00	-31.5	41,412	-0.08%
2024/04/08	3.3	787.76	4.5	790.34	783.00	-1.2	40,900	0.00%
2024/04/03	12.2	782.04	7	779.58	780.00	5.2	40,670	0.01%
2024/04/02	3.2	787.60	19.5	787.78	790.00	-16.3	40,580	-0.04%
2024/04/01	15.7	772.23	0.4	774.76	770.00	15.3	40,503	0.04%
2024/03/29	3.2	772.09	11.2	776.27	779.00	-8	40,421	-0.02%
2024/03/28	21	770.91	21.1	771.57	769.00	-0.1	40,274	0.00%
2024/03/27	18.7	780.01	7.8	780.72	779.00	10.9	40,132	0.03%
2024/03/26	39.3	782.85	16.3	786.56	782.00	23	40,235	0.06%
2024/03/25	4.1	781.04	4.5	784.90	780.00	-0.5	40,186	0.00%
2024/03/22	11.8	779.13	38.4	780.51	785.00	-26.6	40,326	-0.07%
2024/03/21	45.4	780.96	35.1	777.58	784.00	10.3	40,250	0.03%
2024/03/20	9.3	754.58	3	762.33	758.00	6.2	40,390	0.02%
2024/03/19	9.7	759.70	6.5	762.37	762.00	3.2	40,358	0.01%
2024/03/18	6.5	760.01	9.6	761.92	764.00	-3	40,239	-0.01%
2024/03/15	62.9	767.17	98.3	765.24	753.00	-35.4	40,003	-0.09%
2024/03/14	3.7	776.60	33.6	779.92	784.00	-29.9	39,238	-0.08%
2024/03/13	54.3	779.39	21.7	780.91	779.00	32.6	39,097	0.08%
2024/03/12	43.1	760.42	32	765.05	770.00	11.2	38,832	0.03%
2024/03/11	43	766.64	35.5	767.24	766.00	7.5	38,223	0.02%
2024/03/08	18.1	784.44	44.3	788.79	784.00	-26.2	37,515	-0.07%
2024/03/07	41	761.49	57.7	758.96	760.00	-16.7	36,513	-0.05%
2024/03/06	11.3	723.46	7.6	730.93	735.00	3.7	35,786	0.01%
2024/03/05	10	732.71	20.7	733.38	730.00	-10.7	35,845	-0.03%
2024/03/04	40.1	720.11	159.5	717.70	725.00	-119.4	35,187	-0.34%	大賣/鉅額交易
2024/03/01	3.2	688.73	3.7	689.40	689.00	-0.5	34,147	0.00%
2024/02/29	18.9	689.70	3.1	690.97	690.00	15.8	34,066	0.05%
2024/02/27	11.5	693.48	11.2	696.67	698.00	0.2	33,328	0.00%
2024/02/26	8.7	696.47	9.1	699.38	698.00	-0.4	33,020	0.00%
2024/02/23	10.2	699.35	19.3	699.89	697.00	-9.1	32,906	-0.03%
2024/02/22	8.4	688.04	10.9	691.19	692.00	-2.4	32,731	-0.01%
2024/02/21	7.8	679.56	2	681.50	681.00	5.8	32,546	0.02%
2024/02/20	7.8	680.96	4.5	684.09	687.00	3.3	32,404	0.01%
2024/02/19	11.5	677.77	33.7	680.06	678.00	-22.2	32,373	-0.07%
2024/02/16	21.9	687.84	13.7	688.17	683.00	8.3	32,637	0.03%
2024/02/15	15.1	696.98	95.2	699.16	697.00	-80.1	32,260	-0.25%
2024/02/05	7.3	641.63	35.3	644.21	646.00	-28.1	31,111	-0.09%
2024/02/02	2.3	628.69	14.3	633.60	635.00	-12.1	30,594	-0.04%
2024/02/01	67.6	621.87	8.9	623.84	628.00	58.7	30,374	0.19%
2024/01/31	46.5	630.59	3.7	630.68	628.00	42.8	29,881	0.14%
2024/01/30	2.4	644.12	5	644.02	642.00	-2.7	29,440	-0.01%
2024/01/29	0.2	645.00	9.8	646.35	648.00	-9.6	29,324	-0.03%
2024/01/26	2	644.99	19.4	644.21	644.00	-17.4	29,119	-0.06%
2024/01/25	39.5	635.09	57.2	638.05	642.00	-17.7	28,924	-0.06%
2024/01/24	0.1	627.03	1.5	628.00	627.00	-1.4	28,285	-0.01%
2024/01/23	2.5	626.67	7.7	627.07	628.00	-5.2	28,269	-0.02%
2024/01/22	11.1	626.26	17.5	628.31	626.00	-6.4	27,943	-0.02%
2024/01/19	18.2	619.87	171.1	620.67	626.00	-152.9	27,121	-0.56%	大賣/鉅額交易
2024/01/18	1.4	586.48	20.5	587.50	588.00	-19.2	24,908	-0.08%
2024/01/17	6.8	580.53	2.4	581.59	581.00	4.4	24,732	0.02%
2024/01/16	6.5	580.40	5	584.38	580.00	1.5	24,272	0.01%
2024/01/15	0.1	587.75	36.8	589.49	586.00	-36.7	24,197	-0.15%
2024/01/12	0.1	583.22	8.1	585.13	584.00	-8	24,611	-0.03%
2024/01/11	0.3	585.31	5.4	586.74	586.00	-5.1	24,717	-0.02%
2024/01/10	0.2	583.23	19	584.77	584.00	-18.8	24,757	-0.08%
2024/01/09	2	586.01	15	586.86	586.00	-13	24,846	-0.05%
2024/01/08	1.1	583.82	20.5	582.52	583.00	-19.4	24,802	-0.08%
2024/01/05	10.1	575.62	0.5	576.00	576.00	9.6	25,025	0.04%
2024/01/04	4.2	578.50	4.5	579.33	580.00	-0.3	25,291	0.00%
2024/01/03	34.3	579.79	51.1	577.04	578.00	-16.9	25,813	-0.07%
2024/01/02	61.1	590.97	15.3	591.90	593.00	45.8	25,450	0.18%
2023/12/29	1.1	591.93	4.2	591.99	593.00	-3.1	25,432	-0.01%
2023/12/28	0.2	590.31	37.4	591.61	593.00	-37.2	25,597	-0.15%
2023/12/27	3	591.00	55.2	589.86	592.00	-52.2	25,414	-0.21%
2023/12/26	7.8	583.39	10.8	585.36	586.00	-3	25,282	-0.01%
2023/12/25	1	583.00	4.7	583.80	581.00	-3.7	25,343	-0.01%
2023/12/22	1	582.00	5	581.00	582.00	-4	25,464	-0.02%
2023/12/21	7.5	576.84	34.5	577.81	577.00	-27	25,591	-0.11%
2023/12/20	0.4	583.52	7.2	585.41	585.00	-6.7	25,461	-0.03%
2023/12/19	1	582.99	4.9	585.15	585.00	-3.9	25,310	-0.02%
2023/12/18	4	578.54	22.8	578.88	585.00	-18.7	25,370	-0.07%
2023/12/15	23	585.86	22.5	584.90	585.00	0.6	25,345	0.00%
2023/12/14	3.1	579.68	28.2	580.28	582.00	-25.1	24,755	-0.10%
2023/12/13	4.8	576.38	10.2	577.00	577.00	-5.4	24,710	-0.02%
2023/12/12	2	578.99	9	577.99	578.00	-7	25,035	-0.03%
2023/12/11	3	571.67	3.2	572.69	574.00	-0.2	24,831	0.00%
2023/12/08	3.4	572.62	8.1	575.63	570.00	-4.7	24,645	-0.02%
2023/12/07	14.8	567.85	2.2	568.09	566.00	12.6	24,353	0.05%
2023/12/06	3.4	569.73	6.2	570.52	570.00	-2.8	24,250	-0.01%
2023/12/05	9.4	568.34	24	568.34	570.00	-14.7	24,146	-0.06%
2023/12/04	10.4	573.28	6.6	574.24	574.00	3.8	24,120	0.02%
2023/12/01	4	575.51	5.2	578.52	579.00	-1.1	23,907	0.00%
2023/11/30	6.1	572.66	1	575.97	577.00	5.1	23,643	0.02%
2023/11/29	12.8	572.05	1.1	573.99	574.00	11.7	23,015	0.05%
2023/11/28	0.1	570.71	1	573.02	575.00	-0.9	22,828	0.00%
2023/11/27	11.8	569.95	3.6	571.30	568.00	8.1	23,063	0.04%
2023/11/24	2.2	574.58	3	575.35	575.00	-0.9	23,006	0.00%
2023/11/23	1.1	574.08	56.7	574.03	578.00	-55.7	23,014	-0.24%
2023/11/22	9.9	575.86	3.2	577.69	577.00	6.7	22,923	0.03%
2023/11/21	5.2	583.29	11	584.14	585.00	-5.8	22,959	-0.03%
2023/11/20	6.6	576.59	1	576.99	577.00	5.6	22,748	0.02%
2023/11/17	7.1	580.85	16.4	582.86	580.00	-9.3	22,725	-0.04%
2023/11/16	2.2	579.95	23.6	580.53	583.00	-21.4	22,602	-0.09%
2023/11/15	6	580.99	27.4	580.78	581.00	-21.4	22,408	-0.10%
2023/11/14	1	572.99	19.1	573.69	572.00	-18.1	21,864	-0.08%
2023/11/13	81.3	574.48	31.9	574.39	571.00	49.4	21,885	0.23%
2023/11/10	1.2	555.62	16.5	555.87	557.00	-15.2	21,625	-0.07%
2023/11/09	4	555.00	2.3	555.38	557.00	1.7	21,644	0.01%
2023/11/08	11.3	555.98	15.1	555.86	556.00	-3.8	21,773	-0.02%
2023/11/07	3	553.00	4.6	554.09	555.00	-1.6	21,811	-0.01%
2023/11/06	11.2	554.79	12.8	553.88	550.00	-1.6	21,863	-0.01%
2023/11/03	6.1	547.78	6.8	547.26	549.00	-0.6	21,616	0.00%
2023/11/02	3.2	537.70	24.3	542.86	547.00	-21.1	21,676	-0.10%
2023/11/01	3.4	531.19	3	529.67	528.00	0.4	21,426	0.00%
2023/10/31	10.9	530.04	1.1	529.10	529.00	9.9	21,637	0.05%
2023/10/30	3.3	529.27	62.6	531.06	532.00	-59.3	21,635	-0.27%
2023/10/27	2.3	533.95	0.1	534.00	533.00	2.3	21,549	0.01%
2023/10/26	18.2	531.99	4.3	533.23	531.00	13.9	21,691	0.06%
2023/10/25	3.2	545.95	3.4	547.69	544.00	-0.2	21,530	0.00%
2023/10/24	4.6	543.45	2.6	544.57	544.00	2.1	21,458	0.01%
2023/10/23	9.5	545.45	2.4	544.58	544.00	7.1	21,430	0.03%
2023/10/20	10	549.50	25.5	551.39	556.00	-15.5	21,377	-0.07%
2023/10/19	3	544.01	6.2	545.69	546.00	-3.2	21,032	-0.02%
2023/10/18	8.9	542.40	2.3	545.91	540.00	6.6	21,428	0.03%
2023/10/17	0.1	550.00	5.7	550.46	551.00	-5.6	21,240	-0.03%
2023/10/16	3.5	543.97	49	544.00	545.00	-45.5	21,309	-0.21%
2023/10/13	0.2	548.64	14.7	551.59	553.00	-14.5	21,326	-0.07%
2023/10/12	60.1	545.00	21.7	548.06	550.00	38.4	21,037	0.18%
2023/10/11	55	543.00	37.3	542.18	544.00	17.7	20,854	0.09%
2023/10/06	1.1	530.91	5.1	531.78	532.00	-4	20,500	-0.02%
2023/10/05	7.3	527.85	3.5	528.03	528.00	3.8	20,505	0.02%
2023/10/04	9	520.25	0	0.00	520.00	9	20,386	0.04%
2023/10/03	1.4	529.55	0.7	530.45	529.00	0.7	20,221	0.00%
2023/10/02	2.9	530.80	7.6	531.81	533.00	-4.6	20,293	-0.02%
2023/09/28	1.6	523.61	4	522.25	523.00	-2.4	20,345	-0.01%
2023/09/27	6.4	520.56	1	518.00	522.00	5.4	20,265	0.03%
2023/09/26	17	520.46	2.8	519.77	519.00	14.2	20,271	0.07%
2023/09/25	3.9	524.71	11.9	527.12	525.00	-8	20,079	-0.04%
2023/09/22	26	522.97	1.3	522.44	522.00	24.7	20,171	0.12%
2023/09/21	32	528.06	3	528.00	527.00	29	19,970	0.15%
2023/09/20	21.3	536.11	6.4	536.18	535.00	14.9	19,742	0.08%
2023/09/19	22	538.78	2	539.50	538.00	20	19,690	0.10%
2023/09/18	50.9	543.13	90	544.93	540.00	-39.1	19,827	-0.20%
2023/09/15	6.7	547.54	6.6	556.01	558.00	0.1	19,578	0.00%
2023/09/14	0	545.00	12.6	548.03	550.00	-12.6	19,139	-0.07%
2023/09/13	3.5	544.29	4	544.00	541.00	-0.5	19,092	0.00%
2023/09/12	1.9	540.72	10.2	543.97	544.00	-8.3	19,458	-0.04%
2023/09/11	93.6	537.97	1.9	537.15	536.00	91.7	19,647	0.47%
2023/09/08	14.3	537.18	2.6	539.21	539.00	11.8	19,796	0.06%
2023/09/07	11.4	544.32	0.4	545.00	542.00	11	20,476	0.05%
2023/09/06	15.3	552.27	0	0.00	550.00	15.3	20,571	0.07%
2023/09/05	1	550.06	1	552.00	552.00	0	20,653	0.00%
2023/09/04	0.1	553.33	8.1	554.62	557.00	-8	20,834	-0.04%
2023/09/01	1.1	548.21	3.4	548.89	548.00	-2.3	21,135	-0.01%
2023/08/31	9.8	549.69	1.1	552.91	549.00	8.7	21,244	0.04%
2023/08/30	1.2	555.16	5.2	556.64	555.00	-4	20,850	-0.02%
2023/08/29	1.2	549.92	1.2	551.46	552.00	0	21,101	0.00%
2023/08/28	3.1	549.68	8.2	551.16	549.00	-5.1	21,334	-0.02%
2023/08/25	28	547.65	1.5	548.73	546.00	26.5	22,536	0.12%
2023/08/24	2.6	562.37	16	559.91	564.00	-13.4	22,803	-0.06%
2023/08/23	2.3	550.67	16.2	549.87	552.00	-13.9	23,325	-0.06%
2023/08/22	3.7	540.99	1.1	542.90	541.00	2.7	24,576	0.01%
2023/08/21	7.3	536.57	5.1	536.99	537.00	2.3	25,396	0.01%
2023/08/18	4.3	541.18	1.5	540.33	539.00	2.8	25,437	0.01%
2023/08/17	6.3	543.84	10.1	542.91	544.00	-3.7	25,471	-0.01%
2023/08/16	7.8	538.05	23.2	539.44	542.00	-15.4	25,376	-0.06%
2023/08/15	1.9	543.72	0.1	542.00	542.00	1.8	25,440	0.01%
2023/08/14	25.1	539.66	2.3	540.27	541.00	22.9	25,923	0.09%
2023/08/11	14.2	549.41	5.2	549.92	546.00	9	26,265	0.03%
2023/08/10	9.1	552.88	8.8	552.02	551.00	0.3	26,324	0.00%
2023/08/09	0.1	554.83	3	552.03	554.00	-3	26,248	-0.01%
2023/08/08	15	552.73	4	553.00	552.00	11	26,315	0.04%
2023/08/07	4.8	557.91	4.2	559.69	558.00	0.6	26,222	0.00%
2023/08/04	13.9	554.83	3.2	554.75	554.00	10.7	26,296	0.04%
2023/08/02	17.2	560.36	6.5	562.00	561.00	10.7	26,129	0.04%
2023/08/01	8.1	566.63	1	567.00	567.00	7.1	25,890	0.03%
2023/07/31	9.8	566.14	8	565.50	565.00	1.8	25,744	0.01%
2023/07/28	2.9	567.01	7.1	569.69	567.00	-4.2	25,560	-0.02%
2023/07/27	0.1	568.00	6.1	569.33	569.00	-6	25,440	-0.02%
2023/07/26	3.8	567.77	2.1	568.49	566.00	1.7	25,492	0.01%
2023/07/25	2.4	562.37	15.8	566.35	569.00	-13.4	25,684	-0.05%
2023/07/24	23.2	559.42	14	559.51	558.00	9.1	25,850	0.04%
2023/07/21	48	560.16	6	561.01	560.00	41.9	25,950	0.16%
2023/07/20	7.9	578.98	3.1	581.98	579.00	4.8	25,786	0.02%
2023/07/19	7.5	583.93	6.4	584.06	581.00	1.2	25,816	0.00%
2023/07/18	37.7	583.60	21.4	586.33	581.00	16.4	25,858	0.06%
2023/07/17	3.1	588.00	2.3	590.17	591.00	0.8	25,796	0.00%
2023/07/14	7	588.86	28.1	589.38	591.00	-21.1	25,918	-0.08%
2023/07/13	11.6	589.84	30.9	588.48	585.00	-19.3	25,786	-0.07%
2023/07/12	9.8	574.08	9.8	574.28	578.00	0	25,606	0.00%
2023/07/11	0	576.00	17.6	573.65	577.00	-17.5	25,648	-0.07%
2023/07/10	6.1	566.04	3.1	569.58	565.00	3	25,775	0.01%
2023/07/07	11.3	565.51	1.2	566.83	565.00	10.1	25,865	0.04%
2023/07/06	36.2	567.94	6.2	567.44	565.00	30	25,930	0.12%
2023/07/05	7	582.36	15.4	580.42	582.00	-8.4	25,578	-0.03%
2023/07/04	11.3	581.93	5.1	583.20	585.00	6.2	25,472	0.02%
2023/07/03	10.3	578.49	14.1	578.50	579.00	-3.8	25,609	-0.01%
2023/06/30	9.5	568.83	3	571.70	576.00	6.5	25,755	0.03%
2023/06/29	4.3	572.45	1.1	577.90	573.00	3.2	25,697	0.01%
2023/06/28	9.7	572.94	0	573.00	574.00	9.7	25,703	0.04%
2023/06/27	5.2	572.30	33.8	571.33	572.00	-28.7	25,687	-0.11%
2023/06/26	4.5	575.28	13.1	576.12	574.00	-8.6	25,597	-0.03%
2023/06/21	12.5	579.27	3.3	579.73	581.00	9.2	25,510	0.04%
2023/06/20	3.3	581.38	14.6	581.29	583.00	-11.4	25,594	-0.04%
2023/06/19	24.1	583.01	5.8	583.31	583.00	18.3	26,029	0.07%
2023/06/16	6.5	585.48	38.7	584.42	589.00	-32.3	26,095	-0.12%
2023/06/15	5.1	590.58	5.8	590.59	591.00	-0.7	25,657	0.00%
2023/06/14	9.9	588.76	6.5	588.65	590.00	3.4	25,753	0.01%
2023/06/13	13.3	591.93	101.7	591.82	593.00	-88.4	25,726	-0.34%	大賣/
2023/06/12	18.4	572.98	34.8	573.01	574.00	-16.4	25,178	-0.07%
2023/06/09	6.1	564.83	4.7	565.19	565.00	1.4	25,079	0.01%
2023/06/08	11.6	559.92	4.2	559.90	559.00	7.4	25,120	0.03%
2023/06/07	21.2	562.28	15.1	566.40	568.00	6.1	25,136	0.02%
2023/06/06	15.6	558.62	5.2	559.39	560.00	10.4	25,036	0.04%
2023/06/05	12.1	555.84	1.1	555.13	555.00	11	25,107	0.04%
2023/06/02	3.1	559.39	24.1	561.07	562.00	-21	25,241	-0.08%
2023/06/01	10.2	550.81	4.2	551.72	551.00	6	25,103	0.02%
2023/05/31	11.5	554.09	11.3	558.10	558.00	0.2	25,083	0.00%
2023/05/30	7.3	565.63	23.6	565.93	566.00	-16.3	24,007	-0.07%
2023/05/29	27.2	567.70	50.5	568.38	568.00	-23.3	23,997	-0.10%
2023/05/26	22.2	567.20	134.9	565.87	566.00	-112.6	23,782	-0.47%	大賣/鉅額交易
2023/05/25	5.1	540.25	59	540.84	543.00	-53.9	22,609	-0.24%
2023/05/24	4.2	524.79	1.4	526.73	525.00	2.9	21,955	0.01%
2023/05/23	2.2	527.01	1.2	525.76	530.00	1.1	21,862	0.00%
2023/05/22	0	530.00	3.9	530.41	531.00	-3.8	21,870	-0.02%
2023/05/19	1.3	530.82	39.7	530.62	532.00	-38.4	22,050	-0.17%
2023/05/18	14.1	529.63	48.7	530.72	530.00	-34.6	22,015	-0.16%
2023/05/17	0	514.00	46.3	514.11	519.00	-46.3	22,326	-0.21%
2023/05/16	2.1	500.03	13.7	505.17	505.00	-11.6	22,000	-0.05%
2023/05/15	3.4	497.67	3.2	497.34	495.50	0.2	22,027	0.00%
2023/05/12	8.5	499.51	0	0.00	496.00	8.5	22,278	0.04%
2023/05/11	8.5	499.51	0	0.00	499.00	8.5	22,285	0.04%
2023/05/10	9.8	502.33	1	502.00	503.00	8.8	22,646	0.04%
2023/05/09	1	507.00	9.6	508.47	510.00	-8.6	22,723	-0.04%
2023/05/08	5.1	504.60	6.3	504.50	504.00	-1.2	22,966	-0.01%
2023/05/05	0.4	499.65	2	500.00	500.00	-1.6	23,305	-0.01%
2023/05/04	4.1	496.81	4	498.63	498.00	0.1	23,897	0.00%
2023/05/03	4.6	496.66	3.1	497.82	496.00	1.6	24,239	0.01%
2023/05/02	2.3	500.04	0	502.00	501.00	2.3	25,256	0.01%
2023/04/28	4.9	499.55	9.6	499.71	502.00	-4.7	27,073	-0.02%
2023/04/27	20.2	491.49	7.6	492.90	493.50	12.6	27,121	0.05%
2023/04/26	33.7	492.27	5.5	492.17	491.50	28.3	27,201	0.10%
2023/04/25	22.7	500.58	7.3	500.73	498.00	15.4	27,974	0.05%
2023/04/24	7.8	506.80	96.1	507.83	507.00	-88.3	27,708	-0.32%
2023/04/21	5.6	515.98	10.1	515.52	511.00	-4.5	27,776	-0.02%
2023/04/20	7.3	513.28	8.4	513.63	513.00	-1.1	27,903	0.00%
2023/04/19	25	512.16	8	510.75	510.00	17	28,393	0.06%
2023/04/18	6.3	515.09	11.1	515.38	515.00	-4.8	28,390	-0.02%
2023/04/17	1.1	517.48	0.1	516.22	520.00	1	28,529	0.00%
2023/04/14	4.4	517.83	7.3	516.81	516.00	-2.9	28,605	-0.01%
2023/04/13	21.7	514.05	17	512.01	510.00	4.8	28,552	0.02%
2023/04/12	14.6	518.90	3.8	518.53	520.00	10.8	28,488	0.04%
2023/04/11	12	524.59	1	525.03	524.00	10.9	28,475	0.04%
2023/04/10	3	529.34	2	532.00	529.00	1	28,640	0.00%
2023/04/07	1	530.00	2	530.00	531.00	-1	28,687	0.00%
2023/04/06	2.7	528.24	5	528.60	530.00	-2.4	28,691	-0.01%
2023/03/31	1.3	533.30	7	534.72	533.00	-5.7	28,682	-0.02%
2023/03/30	0.4	533.38	11.1	533.55	535.00	-10.7	28,524	-0.04%
2023/03/29	1	526.03	3	529.33	530.00	-2	28,807	-0.01%
2023/03/28	8.5	525.25	3	526.00	525.00	5.4	29,037	0.02%
2023/03/27	6.2	533.50	2.6	532.13	531.00	3.7	29,101	0.01%
2023/03/24	2.7	536.11	21.2	537.52	539.00	-18.5	29,626	-0.06%
2023/03/23	9.4	537.42	26.3	535.20	538.00	-16.9	29,664	-0.06%
2023/03/22	5.2	530.15	47.3	529.90	533.00	-42.1	29,729	-0.14%
2023/03/21	3.2	513.65	1.3	515.78	517.00	1.9	29,578	0.01%
2023/03/20	2.3	512.01	3.3	513.65	512.00	-1	29,623	0.00%
2023/03/17	0.2	514.54	15.1	516.92	518.00	-14.9	29,857	-0.05%
2023/03/16	18.3	506.52	4.1	507.25	505.00	14.2	29,759	0.05%
2023/03/15	11.5	512.22	4	512.25	511.00	7.5	30,002	0.03%
2023/03/14	7.3	510.21	1.2	511.81	510.00	6	30,291	0.02%
2023/03/13	3.4	512.90	8.1	511.80	516.00	-4.7	30,423	-0.02%
2023/03/10	23.5	513.08	10	512.10	513.00	13.5	30,537	0.04%
2023/03/09	1	523.95	2.2	524.05	522.00	-1.2	30,832	0.00%
2023/03/08	4.3	520.78	1.1	521.00	521.00	3.2	31,424	0.01%
2023/03/07	0	521.00	8.8	524.54	524.00	-8.8	31,652	-0.03%
2023/03/06	2.3	518.14	5.7	521.52	521.00	-3.4	31,886	-0.01%
2023/03/03	8.2	518.85	7.2	521.46	516.00	1	32,186	0.00%
2023/03/02	0.2	519.00	3	518.34	519.00	-2.8	32,254	-0.01%
2023/03/01	4.4	512.97	15.3	515.91	522.00	-10.9	32,536	-0.03%
2023/02/24	8.2	518.34	16.1	519.50	511.00	-7.9	32,498	-0.02%
2023/02/23	1.5	513.69	19.8	517.65	518.00	-18.3	32,298	-0.06%
2023/02/22	10	506.52	11.5	507.27	507.00	-1.5	32,473	0.00%
2023/02/21	13.7	513.76	0.5	515.20	516.00	13.2	32,815	0.04%
2023/02/20	11.5	516.30	1.1	517.98	517.00	10.4	34,018	0.03%
2023/02/17	20	518.00	10	518.00	518.00	10	35,571	0.03%
2023/02/16	7.8	528.26	32.3	528.19	528.00	-24.4	36,136	-0.07%
2023/02/15	60.2	526.14	29.3	524.81	525.00	31	36,969	0.08%
2023/02/14	3.3	544.58	17	544.89	545.00	-13.7	36,474	-0.04%
2023/02/13	3.1	539.35	4.2	541.16	541.00	-1.1	36,980	0.00%
2023/02/10	6.2	543.63	26.6	543.63	545.00	-20.4	37,131	-0.05%
2023/02/09	1	537.98	13.7	539.42	540.00	-12.7	37,247	-0.03%
2023/02/08	1.1	537.07	43.4	537.64	540.00	-42.4	37,407	-0.11%
2023/02/07	20.8	524.30	2.1	525.05	523.00	18.7	37,484	0.05%
2023/02/06	105.7	529.90	1.6	530.48	526.00	104.1	37,468	0.28%	大買/鉅額交易
2023/02/03	16	538.94	21.9	540.46	542.00	-5.9	37,646	-0.02%
2023/02/02	15.3	538.99	33.2	539.56	540.00	-18	37,759	-0.05%
2023/02/01	14.7	525.36	11.1	529.04	530.00	3.5	37,711	0.01%
2023/01/31	52.3	529.81	10.6	529.39	522.00	41.8	37,910	0.11%
2023/01/30	5.1	538.09	115.8	538.79	543.00	-110.7	37,683	-0.29%	大賣/鉅額交易
2023/01/17	9.1	501.22	5.8	502.32	503.00	3.3	36,883	0.01%
2023/01/16	4	504.50	35	504.79	505.00	-31	37,198	-0.08%
2023/01/13	43.1	500.97	77.5	502.19	500.00	-34.4	37,224	-0.09%
2023/01/12	6	485.75	20.2	487.04	486.50	-14.2	36,813	-0.04%
2023/01/11	4.2	483.02	6.2	482.77	484.50	-2	37,236	-0.01%
2023/01/10	7.3	483.73	22.2	484.65	486.00	-14.9	37,553	-0.04%
2023/01/09	3.2	475.59	71.8	474.94	481.00	-68.6	37,698	-0.18%
2023/01/06	0.2	458.27	4	457.82	458.50	-3.8	37,829	-0.01%
2023/01/05	7	457.00	9.4	457.29	458.50	-2.4	38,114	-0.01%
2023/01/04	10.3	451.99	2.3	451.74	449.50	8	38,613	0.02%
2023/01/03	2.3	446.95	15	453.40	453.00	-12.7	39,888	-0.03%
2022/12/30	25.8	452.24	9.5	452.45	448.50	16.3	40,170	0.04%
2022/12/29	17.5	443.91	24	445.10	446.00	-6.5	40,314	-0.02%
2022/12/28	18	448.07	7.2	448.29	451.00	10.8	40,705	0.03%
2022/12/27	8	458.50	12.1	460.26	457.00	-4.1	40,835	-0.01%
2022/12/26	3.4	456.10	2	456.48	456.50	1.4	41,264	0.00%
2022/12/23	24.2	456.09	2	455.51	455.00	22.2	41,920	0.05%
2022/12/22	0	467.53	14.1	467.53	468.00	-14	42,189	-0.03%
2022/12/21	7.9	459.87	12.1	460.04	459.00	-4.3	42,527	-0.01%
2022/12/20	35.3	460.70	9.6	457.97	457.50	25.7	42,340	0.06%
2022/12/19	153.9	466.54	156.1	466.94	466.50	-2.3	42,359	-0.01%	大買/大賣/
2022/12/16	40.5	468.03	8.1	470.02	471.00	32.4	42,503	0.08%
2022/12/15	3.1	476.40	5.6	478.87	480.50	-2.5	42,205	-0.01%
2022/12/14	6.6	479.01	10.2	478.90	480.50	-3.6	42,204	-0.01%
2022/12/13	14.8	473.44	6	472.33	471.50	8.8	42,024	0.02%
2022/12/12	6.8	475.14	5.4	475.63	475.00	1.4	41,755	0.00%
2022/12/09	10.2	480.11	12.5	479.87	481.50	-2.3	42,057	-0.01%
2022/12/08	21.7	470.77	15	471.33	471.50	6.7	42,010	0.02%
2022/12/07	21.3	478.85	14.4	477.52	475.00	6.9	41,933	0.02%
2022/12/06	26.4	483.67	6.3	483.60	478.00	20.1	41,599	0.05%
2022/12/05	11.4	492.51	9.1	493.69	489.00	2.3	41,283	0.01%
2022/12/02	18.3	491.56	13	492.96	492.50	5.3	41,276	0.01%
2022/12/01	7.6	500.27	30.2	504.94	498.50	-22.6	41,382	-0.05%
2022/11/30	4.1	484.30	5.4	488.17	490.00	-1.3	40,964	0.00%
2022/11/29	211.5	486.50	223.9	480.67	487.00	-12.5	40,277	-0.03%	大買/大賣/
2022/11/28	290.3	481.02	266.1	484.85	480.50	24.2	40,140	0.06%	大買/大賣/
2022/11/25	5.1	496.39	11.2	497.13	498.00	-6.1	40,144	-0.02%
2022/11/24	4.1	494.36	16.7	494.44	496.00	-12.7	40,134	-0.03%
2022/11/23	25.6	492.31	17.7	492.47	492.00	7.9	40,081	0.02%
2022/11/22	3.3	481.43	42.9	487.58	491.00	-39.7	39,966	-0.10%
2022/11/21	26.2	485.94	12.1	483.15	482.00	14	39,560	0.04%
2022/11/18	22.4	492.51	26.1	490.33	487.00	-3.7	39,221	-0.01%
2022/11/17	23.8	479.41	70.9	480.26	485.00	-47.1	38,864	-0.12%
2022/11/16	507.6	487.14	509	488.53	487.00	-1.4	38,432	0.00%	大買/大賣/
2022/11/15	97.6	477.22	81.2	472.31	480.00	16.4	37,352	0.04%
2022/11/14	573.2	447.38	587.9	446.73	445.00	-14.6	35,699	-0.04%	大買/大賣/
2022/11/11	21.6	440.35	63.7	439.76	441.50	-42.1	34,964	-0.12%
2022/11/10	12.5	408.42	30.2	408.97	407.50	-17.7	34,084	-0.05%
2022/11/09	37.5	410.40	23.1	410.07	417.00	14.4	33,896	0.04%
2022/11/08	7.5	397.61	13.3	397.66	399.00	-5.8	33,380	-0.02%
2022/11/07	5.4	390.50	20.2	391.41	390.00	-14.8	33,175	-0.04%
2022/11/04	4.9	380.88	0.3	382.72	382.00	4.6	32,981	0.01%
2022/11/03	26.2	385.42	2.2	384.34	384.00	24	32,855	0.07%
2022/11/02	6.3	390.94	7.9	393.43	395.00	-1.6	32,546	0.00%
2022/11/01	2.5	390.02	5.6	390.72	391.50	-3.1	32,493	-0.01%
2022/10/31	5.2	384.44	9.5	385.47	390.00	-4.3	32,349	-0.01%
2022/10/28	9.9	378.67	14	379.32	379.50	-4.1	32,143	-0.01%
2022/10/27	7.8	385.70	48.2	385.10	385.50	-40.4	31,934	-0.13%
2022/10/26	7	375.30	16.4	373.96	376.00	-9.4	31,837	-0.03%
2022/10/25	87.2	375.92	56.6	377.45	371.00	30.7	31,259	0.10%
2022/10/24	41.4	390.26	1.9	388.57	387.00	39.5	30,471	0.13%
2022/10/21	24.5	392.70	15.3	390.56	389.50	9.2	30,258	0.03%
2022/10/20	36.8	389.21	14.1	390.44	397.50	22.7	29,946	0.08%
2022/10/19	36.3	398.92	13.2	396.81	395.50	23.1	29,365	0.08%
2022/10/18	42.4	402.78	31.1	403.14	407.00	11.3	28,847	0.04%
2022/10/17	38	397.75	127.2	401.15	397.00	-89.2	28,600	-0.31%	大賣/
2022/10/14	108.4	414.51	25	413.77	412.00	83.5	28,282	0.30%	大買/
2022/10/13	36.1	399.07	10.9	399.54	395.00	25.2	27,964	0.09%
2022/10/12	33.7	398.65	13.3	398.50	397.50	20.4	27,663	0.07%
2022/10/11	862.6	407.09	984.1	402.49	401.50	-121.5	27,423	-0.44%	大買/大賣/鉅額交易
2022/10/07	148.8	439.01	3.4	440.17	438.00	145.4	26,691	0.54%	大買/鉅額交易
2022/10/06	0.4	448.66	16.7	449.79	451.00	-16.4	26,693	-0.06%
2022/10/05	235.3	448.24	249.8	445.20	445.00	-14.5	26,921	-0.05%	大買/大賣/
2022/10/04	4.8	429.05	14.6	429.38	429.00	-9.8	26,530	-0.04%
2022/10/03	20.9	419.16	16.2	419.48	417.00	4.7	26,223	0.02%
2022/09/30	33.2	425.38	3.6	425.22	422.00	29.5	26,254	0.11%
2022/09/29	23.3	435.90	11	435.36	435.00	12.3	26,253	0.05%
2022/09/28	25.8	440.88	3	439.64	438.00	22.9	26,244	0.09%
2022/09/27	5.4	448.37	4.1	448.64	448.00	1.3	26,506	0.00%
2022/09/26	80.3	445.17	81.3	446.36	446.50	-1.1	26,962	0.00%
2022/09/23	54.2	457.36	5	456.70	455.00	49.2	27,451	0.18%
2022/09/22	12.6	461.20	4	464.14	464.50	8.6	27,727	0.03%
2022/09/21	10.6	470.38	1.2	473.50	471.00	9.5	27,741	0.03%
2022/09/20	2.4	471.82	4.1	474.42	476.50	-1.7	27,593	-0.01%
2022/09/19	42.4	467.34	36	471.19	467.00	6.4	27,894	0.02%
2022/09/16	11.6	470.12	8	470.69	472.00	3.5	28,073	0.01%
2022/09/15	23.1	477.34	4	478.38	476.50	19.1	28,147	0.07%
2022/09/14	137.1	479.87	118	479.97	480.00	19.1	28,278	0.07%	大買/大賣/
2022/09/13	3.4	493.20	13.3	493.77	493.00	-9.9	28,455	-0.03%
2022/09/12	1.5	487.29	61.5	488.60	486.50	-60.1	28,749	-0.21%
2022/09/08	23.5	473.17	13.1	474.31	475.00	10.4	29,113	0.04%
2022/09/07	51.1	475.26	72	477.36	472.50	-20.9	29,096	-0.07%
2022/09/06	72.5	489.48	10.1	488.06	489.00	62.5	29,112	0.21%
2022/09/05	5.7	485.73	1.1	487.01	486.00	4.7	29,439	0.02%
2022/09/02	27.3	487.01	14.1	487.17	485.00	13.2	29,720	0.04%
2022/09/01	39.8	492.92	5.1	491.41	490.50	34.7	29,578	0.12%
2022/08/31	4.6	495.48	17	497.94	505.00	-12.4	29,198	-0.04%
2022/08/30	25.5	497.31	2	498.99	496.00	23.5	28,856	0.08%
2022/08/29	29.7	497.33	133	499.38	498.50	-103.3	28,778	-0.36%	大賣/鉅額交易
2022/08/26	4.1	512.27	26.2	512.77	512.00	-22.2	28,629	-0.08%
2022/08/25	1	508.99	1	506.05	508.00	0	28,769	0.00%
2022/08/24	10.5	504.03	0.1	506.55	503.00	10.4	29,098	0.04%
2022/08/23	88.1	503.96	0.1	505.00	504.00	88	30,061	0.29%
2022/08/22	16.1	510.98	1.1	512.95	510.00	15	30,315	0.05%
2022/08/19	3.2	518.74	3.1	521.31	519.00	0.2	30,432	0.00%
2022/08/18	12.5	519.85	7	519.86	520.00	5.5	30,670	0.02%
2022/08/17	1	523.06	45.3	522.75	527.00	-44.3	30,742	-0.14%
2022/08/16	0.3	524.00	20.6	524.15	525.00	-20.3	30,586	-0.07%
2022/08/15	0.3	521.45	66.8	522.62	523.00	-66.5	30,524	-0.22%
2022/08/12	0.1	515.99	3.5	515.88	517.00	-3.3	30,547	-0.01%
2022/08/11	49	512.98	51.6	512.25	514.00	-2.5	30,704	-0.01%
2022/08/10	19.2	500.68	21	501.10	500.00	-1.8	30,818	-0.01%
2022/08/09	11.6	505.91	7	509.00	510.00	4.6	30,879	0.01%
2022/08/08	13.1	512.85	0.1	512.00	512.00	13	30,879	0.04%
2022/08/05	5.1	511.57	35.3	512.76	516.00	-30.2	31,041	-0.10%
2022/08/04	126.2	497.51	11.3	499.77	500.00	114.9	31,033	0.37%	大買/鉅額交易
2022/08/03	3.2	496.87	37.1	496.39	501.00	-33.8	31,051	-0.11%
2022/08/02	47.2	490.31	8.1	491.38	492.00	39.1	31,285	0.13%
2022/08/01	11.4	502.26	212	501.64	504.00	-200.6	31,013	-0.65%	大賣/鉅額交易
2022/07/29	184.2	508.95	11.3	508.80	509.00	172.9	31,151	0.55%	大買/鉅額交易
2022/07/28	5.2	503.51	9.1	505.10	501.00	-3.9	31,006	-0.01%
2022/07/27	2.2	492.05	6.7	498.23	502.00	-4.6	30,718	-0.01%
2022/07/26	5.6	492.46	6.4	494.42	495.00	-0.8	30,869	0.00%
2022/07/25	2.1	500.71	0.2	500.00	499.50	1.9	31,179	0.01%
2022/07/22	0.1	501.45	5.8	503.09	503.00	-5.7	31,681	-0.02%
2022/07/21	4.2	497.57	63.4	495.24	501.00	-59.2	32,190	-0.18%
2022/07/20	66.5	498.75	11.5	498.27	495.00	55	32,415	0.17%
2022/07/19	29.2	489.88	0.2	490.00	491.00	29	32,545	0.09%
2022/07/18	14.4	493.60	7.9	496.17	495.50	6.5	32,701	0.02%
2022/07/15	17.4	484.22	30.9	488.86	492.50	-13.5	32,356	-0.04%
2022/07/14	30.1	467.82	28.3	472.88	475.00	1.8	31,952	0.01%
2022/07/13	31.5	470.25	29.8	469.69	470.50	1.7	31,697	0.01%
2022/07/12	7.9	453.30	49.8	450.58	449.50	-42	31,226	-0.13%
2022/07/11	31.1	467.68	12.6	465.51	462.00	18.5	31,311	0.06%
2022/07/08	53.6	468.62	15.7	466.53	467.00	37.9	31,263	0.12%
2022/07/07	48.3	457.24	27.2	451.82	457.50	21.1	31,229	0.07%
2022/07/06	6.3	440.26	7.5	438.46	435.50	-1.2	30,937	0.00%
2022/07/05	16.6	441.39	11.3	443.39	446.00	5.3	30,873	0.02%
2022/07/04	32.7	445.03	78.5	444.21	440.00	-45.9	30,506	-0.15%
2022/07/01	86	460.52	42.5	463.56	453.50	43.5	30,347	0.14%
2022/06/30	57.9	480.56	9.8	479.26	476.00	48.1	29,946	0.16%
2022/06/29	4	493.55	3.2	493.47	491.00	0.8	29,671	0.00%
2022/06/28	3.3	496.85	0	498.26	497.50	3.3	29,540	0.01%
2022/06/27	3.7	499.10	27.9	501.63	498.50	-24.3	29,972	-0.08%
2022/06/24	4.1	489.37	5	489.60	486.50	-0.9	29,589	0.00%
2022/06/23	34.7	488.31	12.4	488.12	485.50	22.2	29,563	0.08%
2022/06/22	25.6	497.67	5.5	496.96	494.50	20.1	29,273	0.07%
2022/06/21	5.3	500.93	3.3	503.19	505.00	2	29,091	0.01%
2022/06/20	31.4	497.58	20.8	496.99	498.00	10.6	28,969	0.04%
2022/06/17	34.6	501.15	75.5	501.07	501.00	-41	28,737	-0.14%
2022/06/16	13.8	511.00	18.7	512.93	508.00	-4.9	28,369	-0.02%
2022/06/15	21.3	510.24	2.4	512.45	509.00	18.9	28,692	0.07%
2022/06/14	42.9	509.97	10.1	512.59	513.00	32.8	29,113	0.11%
2022/06/13	34.3	516.74	6	516.17	516.00	28.3	29,231	0.10%
2022/06/10	15.7	531.75	3	531.35	530.00	12.7	29,915	0.04%
2022/06/09	5.2	538.68	0.3	541.00	541.00	4.9	30,121	0.02%
2022/06/08	2.2	543.81	3.7	543.50	544.00	-1.4	30,495	0.00%
2022/06/07	24.9	534.06	1	538.00	535.00	23.9	30,939	0.08%
2022/06/06	4.6	541.16	6	542.50	540.00	-1.4	31,482	0.00%
2022/06/02	8.7	540.59	44.1	542.05	540.00	-35.4	32,503	-0.11%
2022/06/01	8.7	550.67	4.5	551.81	549.00	4.2	33,586	0.01%
2022/05/31	3.1	547.46	20.3	551.20	560.00	-17.2	34,031	-0.05%
2022/05/30	10.6	538.59	68	541.02	547.00	-57.4	33,392	-0.17%
2022/05/27	1.6	526.96	27.9	526.19	530.00	-26.3	33,493	-0.08%
2022/05/26	20.9	516.91	3.3	516.72	514.00	17.6	34,140	0.05%
2022/05/25	5.7	523.80	5.4	526.94	524.00	0.3	35,151	0.00%
2022/05/24	8	522.53	0.2	527.77	520.00	7.8	36,006	0.02%
2022/05/23	7.1	531.44	2.2	531.55	528.00	4.9	36,242	0.01%
2022/05/20	2.3	529.91	4.3	528.97	530.00	-2.1	36,525	-0.01%
2022/05/19	61.7	522.36	7.3	523.85	522.00	54.4	36,544	0.15%
2022/05/18	6.3	536.37	6.6	537.49	538.00	-0.3	36,409	0.00%
2022/05/17	5.2	527.76	17.1	528.67	530.00	-11.9	36,201	-0.03%
2022/05/16	4.2	519.07	15	520.93	520.00	-10.8	36,213	-0.03%
2022/05/13	6.6	511.10	5.4	511.28	511.00	1.2	36,226	0.00%
2022/05/12	77.7	514.77	3	510.02	505.00	74.7	36,205	0.21%
2022/05/11	70.3	522.83	27.4	521.79	521.00	42.9	36,111	0.12%
2022/05/10	37.1	511.01	19.5	511.82	518.00	17.6	36,236	0.05%
2022/05/09	23.3	521.31	11	521.27	520.00	12.3	36,043	0.03%
2022/05/06	24.5	528.09	49.1	529.53	528.00	-24.5	36,311	-0.07%
2022/05/05	11.5	540.63	18.4	542.00	542.00	-6.9	36,719	-0.02%
2022/05/04	6.4	532.25	2.2	533.18	534.00	4.2	36,878	0.01%
2022/05/03	12.3	534.40	7.3	537.48	531.00	5	37,474	0.01%
2022/04/29	12.4	538.49	16.2	540.49	538.00	-3.8	37,822	-0.01%
2022/04/28	25.4	527.78	15.3	530.93	531.00	10.1	38,037	0.03%
2022/04/27	48	529.19	11.5	529.12	526.00	36.6	38,056	0.10%
2022/04/26	11.1	547.09	3	547.00	546.00	8.1	37,799	0.02%
2022/04/25	37.4	548.51	13.3	548.82	547.00	24.1	37,929	0.06%
2022/04/22	24.1	557.93	1	558.00	558.00	23.1	38,201	0.06%
2022/04/21	7.8	566.33	7.1	570.13	565.00	0.8	39,298	0.00%
2022/04/20	6.7	565.77	7.1	566.16	570.00	-0.4	39,626	0.00%
2022/04/19	10.5	566.01	7.1	565.87	565.00	3.4	39,813	0.01%
2022/04/18	9.9	561.71	8.4	561.22	561.00	1.5	40,089	0.00%
2022/04/15	55.8	562.83	11	562.91	562.00	44.8	40,464	0.11%
2022/04/14	15.3	576.02	13.6	574.90	573.00	1.8	40,632	0.00%
2022/04/13	18.4	573.67	39.3	571.12	573.00	-20.9	41,201	-0.05%
2022/04/12	28.1	558.70	7.1	560.12	557.00	21	41,763	0.05%
2022/04/11	33.3	561.20	2.3	560.56	558.00	31	42,575	0.07%
2022/04/08	30.7	567.62	4.3	567.99	567.00	26.4	43,114	0.06%
2022/04/07	46.9	569.25	7	569.57	566.00	39.9	42,975	0.09%
2022/04/06	28.4	577.68	3	579.00	578.00	25.4	42,670	0.06%
2022/04/01	19.7	585.52	5	587.00	589.00	14.7	42,608	0.03%
2022/03/31	5.2	596.00	1.9	597.83	597.00	3.2	42,383	0.01%
2022/03/30	2.8	598.46	16.6	599.19	600.00	-13.9	42,190	-0.03%
2022/03/29	1.3	587.63	12	587.95	589.00	-10.7	41,780	-0.03%
2022/03/28	18.3	583.16	104	582.06	584.00	-85.7	41,696	-0.21%	大賣/
2022/03/25	102.9	595.97	23.7	596.68	598.00	79.2	41,541	0.19%	大買/
2022/03/24	4.7	587.11	8	588.63	591.00	-3.3	41,462	-0.01%
2022/03/23	4.9	588.77	10.6	589.19	590.00	-5.7	41,530	-0.01%
2022/03/22	3.5	580.35	10.3	582.93	583.00	-6.7	41,462	-0.02%
2022/03/21	7.5	585.23	9	586.40	586.00	-1.6	41,489	0.00%
2022/03/18	9.8	579.24	8.8	579.72	581.00	1	41,509	0.00%
2022/03/17	12.2	579.24	46.9	579.47	582.00	-34.7	41,034	-0.08%
2022/03/16	34.7	557.87	5.2	559.65	558.00	29.5	40,193	0.07%
2022/03/15	97	559.74	166.4	558.02	558.00	-69.4	39,654	-0.18%	大賣/
2022/03/14	119.7	574.17	7.4	574.06	572.00	112.3	38,771	0.29%	大買/鉅額交易
2022/03/11	66.4	576.83	8.4	579.07	575.00	58	38,519	0.15%
2022/03/10	14.8	587.24	28.9	586.74	587.00	-14.1	38,267	-0.04%
2022/03/09	41.9	569.78	42.1	567.70	568.00	-0.2	37,892	0.00%
2022/03/08	92.8	564.38	9.7	565.02	563.00	83.2	37,776	0.22%
2022/03/07	121.2	578.23	21.7	577.38	576.00	99.6	36,818	0.27%	大買/
2022/03/04	65.4	595.24	6	594.67	595.00	59.4	36,413	0.16%
2022/03/03	27.3	603.08	8.1	603.63	602.00	19.2	35,872	0.05%
2022/03/02	29.6	601.59	3	602.02	601.00	26.5	35,752	0.07%
2022/03/01	50.4	603.54	18.2	607.46	604.00	32.3	35,275	0.09%
2022/02/25	80.1	604.15	7.2	605.17	604.00	73	34,503	0.21%
2022/02/24	122.6	610.28	53	614.56	604.00	69.6	33,345	0.21%	大買/
2022/02/23	20.4	625.03	2	625.55	625.00	18.4	32,459	0.06%
2022/02/22	34.2	626.30	7	626.86	627.00	27.2	32,519	0.08%
2022/02/21	30	633.45	10.5	634.07	632.00	19.6	32,286	0.06%
2022/02/18	14.6	637.70	4	638.00	637.00	10.6	32,218	0.03%
2022/02/17	6	642.17	19.1	644.37	645.00	-13.1	32,220	-0.04%
2022/02/16	6.8	643.47	18.3	644.61	646.00	-11.5	32,177	-0.04%
2022/02/15	9.7	634.46	7	637.43	633.00	2.7	32,021	0.01%
2022/02/14	17.9	637.07	4.2	637.12	637.00	13.7	31,963	0.04%
2022/02/11	8.4	644.60	8.3	648.76	650.00	0.1	31,766	0.00%
2022/02/10	2.3	643.84	26.6	643.23	649.00	-24.3	31,980	-0.08%
2022/02/09	5.7	631.68	2	630.50	633.00	3.7	31,733	0.01%
2022/02/08	13.6	633.69	1.1	642.32	628.00	12.5	31,787	0.04%
2022/02/07	69.5	635.14	6.3	638.76	635.00	63.2	31,425	0.20%
2022/01/26	20.3	637.44	14.2	639.21	636.00	6.2	30,649	0.02%
2022/01/25	144.1	639.71	13.3	640.44	641.00	130.8	30,403	0.43%	大買/鉅額交易
2022/01/24	9.4	646.21	117.4	640.73	653.00	-108	29,800	-0.36%	大賣/鉅額交易
2022/01/21	44.1	641.51	20.8	642.31	641.00	23.4	29,444	0.08%
2022/01/20	42.3	649.17	11.1	652.83	651.00	31.2	28,894	0.11%
2022/01/19	30.9	655.10	10.6	654.24	654.00	20.3	28,369	0.07%
2022/01/18	51.4	668.31	6.6	669.40	662.00	44.9	28,030	0.16%
2022/01/17	19.6	682.28	41.1	684.54	683.00	-21.5	27,585	-0.08%
2022/01/14	83	669.07	129.3	669.85	672.00	-46.3	26,825	-0.17%	大賣/
2022/01/13	9.4	657.75	36.6	659.13	661.00	-27.2	25,511	-0.11%
2022/01/12	21.5	658.58	35.6	656.04	660.00	-14.1	25,150	-0.06%
2022/01/11	13.1	644.77	18.8	646.08	651.00	-5.7	24,793	-0.02%
2022/01/10	44.7	639.37	13.4	640.24	643.00	31.3	24,559	0.13%
2022/01/07	30.1	636.07	13.1	637.34	634.00	17	24,807	0.07%
2022/01/06	37.6	639.23	9.9	640.30	644.00	27.7	24,402	0.11%
2022/01/05	33.5	653.47	27.6	659.26	650.00	5.9	23,830	0.02%
2022/01/04	48.1	651.74	212.4	650.62	656.00	-164.3	23,113	-0.71%	大賣/鉅額交易
2022/01/03	20.2	628.99	79.3	626.46	631.00	-59.2	22,096	-0.27%
2021/12/30	62.2	617.89	3	617.33	615.00	59.2	21,411	0.28%
2021/12/29	2.4	617.55	27.3	616.60	616.00	-24.9	21,625	-0.12%
2021/12/28	6.1	611.68	32	613.94	615.00	-25.9	21,780	-0.12%
2021/12/27	23.5	608.79	15.7	608.37	606.00	7.8	21,565	0.04%
2021/12/24	0.1	606.63	15.8	607.09	604.00	-15.8	21,905	-0.07%
2021/12/23	7	604.00	7.7	605.40	606.00	-0.6	22,229	0.00%
2021/12/22	2.3	599.11	0.1	599.96	600.00	2.2	22,772	0.01%
2021/12/21	5.2	597.64	10	597.00	597.00	-4.8	22,887	-0.02%
2021/12/20	10.1	599.12	5	598.40	598.00	5.1	22,928	0.02%
2021/12/17	1.1	599.28	5.1	606.92	607.00	-4	22,850	-0.02%
2021/12/16	4.3	602.23	5.7	602.72	605.00	-1.4	22,810	-0.01%
2021/12/15	8.8	598.84	6.2	597.26	600.00	2.6	23,123	0.01%
2021/12/14	4.4	598.06	4.1	598.03	599.00	0.3	23,438	0.00%
2021/12/13	1.3	605.72	4.4	607.37	601.00	-3.1	23,437	-0.01%
2021/12/10	4.1	604.74	5.2	604.42	605.00	-1.1	23,532	0.00%
2021/12/09	0	604.00	4.2	605.45	608.00	-4.2	23,598	-0.02%
2021/12/08	12	605.00	14.1	608.71	602.00	-2.1	23,667	-0.01%
2021/12/07	25.1	598.64	2.1	604.85	607.00	23	23,591	0.10%
2021/12/06	27.2	600.77	5.2	605.92	600.00	22	23,593	0.09%
2021/12/03	14.2	608.30	21.1	609.05	608.00	-6.9	23,830	-0.03%
2021/12/02	6.1	612.22	70.9	609.57	615.00	-64.8	23,887	-0.27%
2021/12/01	3.2	595.37	5.2	601.02	600.00	-1.9	24,062	-0.01%
2021/11/30	10.9	595.08	4.1	597.97	596.00	6.8	24,563	0.03%
2021/11/29	6.6	593.71	14.7	594.09	593.00	-8.1	23,931	-0.03%
2021/11/26	20.7	595.62	6.4	595.69	596.00	14.3	24,042	0.06%
2021/11/25	9.2	602.68	1	602.00	603.00	8.2	24,477	0.03%
2021/11/24	17.8	604.72	2.7	604.47	603.00	15.1	24,888	0.06%
2021/11/23	3.1	612.32	6.2	612.98	612.00	-3.1	24,999	-0.01%
2021/11/22	7.1	615.57	2.1	616.92	615.00	5	25,405	0.02%
2021/11/19	3.3	617.30	38	620.04	618.00	-34.7	25,525	-0.14%
2021/11/18	2	610.49	5.8	611.46	613.00	-3.8	25,347	-0.02%
2021/11/17	9.1	609.90	11.7	610.76	610.00	-2.6	25,574	-0.01%
2021/11/16	4.1	609.48	13.1	610.05	610.00	-9.1	26,005	-0.03%
2021/11/15	1	610.00	13.4	608.22	608.00	-12.4	26,303	-0.05%
2021/11/12	11.1	605.55	37.5	606.40	604.00	-26.4	26,772	-0.10%
2021/11/11	12	602.84	34.2	604.59	606.00	-22.2	27,033	-0.08%
2021/11/10	3.2	609.00	15.3	610.81	612.00	-12.1	27,047	-0.04%
2021/11/09	3.8	613.34	54.4	612.64	611.00	-50.6	27,155	-0.19%
2021/11/08	0.1	599.58	11.8	600.00	602.00	-11.7	26,754	-0.04%
2021/11/05	2	597.50	38.6	598.15	600.00	-36.6	26,758	-0.14%
2021/11/04	10.3	586.21	1.1	591.00	587.00	9.2	26,490	0.03%
2021/11/03	0.4	593.26	14.6	593.86	592.00	-14.2	26,481	-0.05%
2021/11/02	0.3	594.07	7.1	593.66	592.00	-6.8	26,538	-0.03%
2021/11/01	3	590.66	53.3	590.62	590.00	-50.3	26,537	-0.19%
2021/10/29	13.5	591.58	106.1	589.98	590.00	-92.6	26,607	-0.35%	大賣/
2021/10/28	6.6	593.17	2	593.50	595.00	4.6	26,557	0.02%
2021/10/27	0.1	595.56	40	594.50	599.00	-39.9	26,672	-0.15%
2021/10/26	6.2	598.94	2.5	596.24	599.00	3.6	26,739	0.01%
2021/10/25	25.2	592.96	21.2	591.98	593.00	4	26,792	0.01%
2021/10/22	2.1	596.56	3.3	600.04	600.00	-1.2	27,115	0.00%
2021/10/21	150	602.87	12.9	597.29	596.00	137.1	27,178	0.50%	大買/鉅額交易
2021/10/20	79	602.24	101.2	598.92	598.00	-22.2	27,268	-0.08%	大賣/
2021/10/19	76.1	599.19	88.5	599.73	600.00	-12.4	27,250	-0.05%
2021/10/18	92.5	597.88	70.4	593.03	590.00	22.1	27,394	0.08%
2021/10/15	23.4	595.50	116.5	595.57	600.00	-93.1	27,505	-0.34%	大賣/
2021/10/14	4.3	574.29	27.1	575.85	573.00	-22.8	26,875	-0.08%
2021/10/13	8.2	571.15	3	571.33	571.00	5.2	27,320	0.02%
2021/10/12	25	567.62	8	569.88	575.00	16.9	27,970	0.06%
2021/10/08	10.8	577.28	8.2	579.26	575.00	2.5	27,894	0.01%
2021/10/07	3.2	576.45	12.5	577.18	580.00	-9.4	28,229	-0.03%
2021/10/06	6.6	568.45	18	568.39	571.00	-11.4	28,639	-0.04%
2021/10/05	83	564.26	18.1	569.08	572.00	64.8	28,619	0.23%
2021/10/04	13	571.30	14.1	571.79	572.00	-1.1	28,539	0.00%
2021/10/01	29.7	572.87	43.5	572.54	574.00	-13.9	28,542	-0.05%
2021/09/30	8	579.17	6	581.16	580.00	2	28,214	0.01%
2021/09/29	49.9	579.49	6.6	579.13	580.00	43.2	27,922	0.15%
2021/09/28	2.1	593.09	58.1	594.07	594.00	-56	27,582	-0.20%
2021/09/27	0.2	596.59	4.1	596.51	602.00	-3.8	27,608	-0.01%
2021/09/24	2.1	593.56	6.6	594.68	598.00	-4.5	27,588	-0.02%
2021/09/23	12.1	589.55	7.5	591.29	588.00	4.6	27,724	0.02%
2021/09/22	38.6	586.34	12.1	585.85	586.00	26.6	27,840	0.10%
2021/09/17	10.1	602.70	4.1	606.52	600.00	6	27,413	0.02%
2021/09/16	11.7	601.11	0	0.00	600.00	11.7	27,048	0.04%
2021/09/15	32.2	608.89	17.2	609.26	607.00	15	26,949	0.06%
2021/09/14	9.2	614.44	6.3	614.64	613.00	2.9	27,131	0.01%
2021/09/13	13.7	615.63	3.5	614.58	615.00	10.3	27,354	0.04%
2021/09/10	5.1	617.06	17.5	618.36	622.00	-12.4	27,838	-0.04%
2021/09/09	21.3	615.71	3.1	616.39	619.00	18.2	28,111	0.06%
2021/09/08	30.6	621.91	17.3	618.76	619.00	13.4	28,180	0.05%
2021/09/07	34.8	626.74	11	625.71	623.00	23.7	27,980	0.08%
2021/09/06	16.1	627.69	49.3	629.72	631.00	-33.2	27,971	-0.12%
2021/09/03	6.2	616.71	50	618.10	620.00	-43.8	27,449	-0.16%
2021/09/02	12.3	609.92	8.6	613.52	607.00	3.7	27,066	0.01%
2021/09/01	13.1	612.68	17.4	611.51	613.00	-4.3	26,999	-0.02%
2021/08/31	2.7	601.06	34.8	608.08	614.00	-32.2	26,721	-0.12%
2021/08/30	7.1	601.13	47.4	602.57	605.00	-40.4	26,128	-0.15%
2021/08/27	20	599.00	58.9	597.87	599.00	-38.9	25,782	-0.15%
2021/08/26	6.5	593.11	15.4	596.32	594.00	-8.9	25,682	-0.03%
2021/08/25	53.6	576.33	19.5	580.04	585.00	34.2	25,316	0.14%
2021/08/24	8.8	572.60	10.4	573.77	572.00	-1.6	25,155	-0.01%
2021/08/23	3.3	566.63	11.2	566.66	566.00	-7.9	25,251	-0.03%
2021/08/20	35.7	556.86	33.3	558.14	552.00	2.4	25,175	0.01%
2021/08/19	50	564.93	4.5	560.16	559.00	45.5	25,451	0.18%
2021/08/18	34.2	570.85	23.6	570.23	574.00	10.6	25,116	0.04%
2021/08/17	11.3	578.05	2.4	580.43	580.00	8.9	24,938	0.04%
2021/08/16	1.3	581.05	8	582.51	584.00	-6.6	24,674	-0.03%
2021/08/13	5.2	580.02	2.1	581.00	581.00	3.1	24,808	0.01%
2021/08/12	7.1	585.15	1	585.00	586.00	6.1	24,928	0.02%
2021/08/11	1.2	587.82	1.4	586.89	590.00	-0.2	25,152	0.00%
2021/08/10	1.1	590.00	4.3	592.16	591.00	-3.2	25,546	-0.01%
2021/08/09	4.2	585.05	5.5	590.18	595.00	-1.3	26,196	0.00%
2021/08/06	4.2	591.66	1.1	591.90	591.00	3.2	26,530	0.01%
2021/08/05	1.1	595.00	7.3	596.08	596.00	-6.2	27,414	-0.02%
2021/08/04	1	596.98	28.2	596.81	596.00	-27.2	29,354	-0.09%
2021/08/03	4.1	592.23	33.5	591.75	594.00	-29.4	30,002	-0.10%
2021/08/02	4.2	580.17	19.7	584.68	590.00	-15.5	29,962	-0.05%
2021/07/30	3.3	579.80	4	580.50	580.00	-0.7	30,038	0.00%
2021/07/29	12.6	579.47	8.1	579.88	583.00	4.6	30,233	0.02%
2021/07/28	23.8	575.18	20	574.65	579.00	3.8	30,333	0.01%
2021/07/27	6.4	581.07	6.3	582.49	580.00	0.1	30,401	0.00%
2021/07/26	11.2	582.82	10.2	585.34	580.00	1.1	30,799	0.00%
2021/07/23	11.3	585.22	1	584.00	585.00	10.3	30,969	0.03%
2021/07/22	12.4	589.54	14.8	590.72	591.00	-2.4	31,114	-0.01%
2021/07/21	14.6	582.96	13	584.31	585.00	1.6	31,118	0.01%
2021/07/20	11.3	581.40	4.3	581.24	581.00	6.9	31,202	0.02%
2021/07/19	41.6	580.89	11	581.64	582.00	30.6	31,407	0.10%
2021/07/16	92.7	590.74	33	590.12	589.00	59.7	31,294	0.19%
2021/07/15	25.9	611.90	40.7	612.45	614.00	-14.8	30,968	-0.05%
2021/07/14	18.4	611.40	26.4	612.55	613.00	-8	31,179	-0.03%
2021/07/13	26.2	600.48	64.3	604.04	607.00	-38.1	30,943	-0.12%
2021/07/12	4.2	596.08	44.8	594.60	593.00	-40.6	30,876	-0.13%
2021/07/09	36.5	581.54	3.2	581.83	584.00	33.3	30,911	0.11%
2021/07/08	41.3	589.78	2.6	588.54	588.00	38.7	30,928	0.13%
2021/07/07	1.3	591.07	12.2	591.83	594.00	-10.8	31,008	-0.03%
2021/07/06	4.3	591.72	3.2	592.55	592.00	1	31,101	0.00%
2021/07/05	5.2	592.48	12.2	594.74	591.00	-7	31,340	-0.02%
2021/07/02	12.9	588.35	5	588.80	588.00	7.9	31,258	0.03%
2021/07/01	6.2	593.50	4.1	594.47	593.00	2.1	31,362	0.01%
2021/06/30	1.1	596.90	18.3	598.38	595.00	-17.2	31,667	-0.05%
2021/06/29	3.1	596.21	24.8	595.85	595.00	-21.7	31,970	-0.07%
2021/06/28	2.4	588.82	6	587.83	590.00	-3.6	32,137	-0.01%
2021/06/25	6.1	595.29	29.3	593.48	591.00	-23.2	32,438	-0.07%
2021/06/24	9.3	591.63	5	592.20	590.00	4.3	32,754	0.01%
2021/06/23	4.2	583.51	27.2	591.55	595.00	-23	33,092	-0.07%
2021/06/22	29.8	580.58	3.1	580.71	578.00	26.7	33,647	0.08%
2021/06/21	82.3	586.66	7.2	585.23	583.00	75.1	34,968	0.21%
2021/06/18	4.6	602.68	5.2	603.23	603.00	-0.6	34,720	0.00%
2021/06/17	6.3	600.19	43.4	601.27	606.00	-37.2	34,743	-0.11%
2021/06/16	11.1	605.28	6.3	606.62	605.00	4.7	35,540	0.01%
2021/06/15	13.2	606.77	32.5	607.54	609.00	-19.2	35,598	-0.05%
2021/06/11	11.2	601.88	11	601.91	602.00	0.2	35,823	0.00%
2021/06/10	9	589.45	25.2	595.51	599.00	-16.1	36,035	-0.04%
2021/06/09	12	583.96	1.2	585.08	586.00	10.8	36,016	0.03%
2021/06/08	6.3	590.22	11	592.09	589.00	-4.7	36,234	-0.01%
2021/06/07	8.4	590.68	7.6	592.80	592.00	0.8	36,918	0.00%
2021/06/04	2.2	591.23	7.4	592.06	595.00	-5.2	37,301	-0.01%
2021/06/03	9.3	596.47	5.3	598.53	596.00	4	38,183	0.01%
2021/06/02	25.2	595.67	6.2	595.33	595.00	18.9	38,551	0.05%
2021/06/01	3	597.65	8.4	597.12	598.00	-5.4	39,517	-0.01%
2021/05/31	5.3	592.20	26.9	594.65	597.00	-21.7	40,346	-0.05%
2021/05/28	4.4	587.78	14.2	588.94	590.00	-9.8	40,639	-0.02%
2021/05/27	12.9	576.13	8.6	576.20	582.00	4.2	41,053	0.01%
2021/05/26	5.2	583.77	40.8	584.14	585.00	-35.6	41,879	-0.08%
2021/05/25	4.5	579.66	38.7	579.76	583.00	-34.2	42,287	-0.08%
2021/05/24	4.4	568.83	4.2	567.68	568.00	0.1	42,837	0.00%
2021/05/21	11.4	571.58	18.3	572.55	573.00	-6.9	43,410	-0.02%
2021/05/20	8.8	563.26	15.4	562.69	567.00	-6.6	43,561	-0.02%
2021/05/19	74.6	569.97	16	568.31	567.00	58.6	43,903	0.13%
2021/05/18	19.7	565.81	52.8	566.17	572.00	-33.1	44,304	-0.07%
2021/05/17	25.6	548.60	128.8	547.06	549.00	-103.2	45,369	-0.23%	大賣/鉅額交易
2021/05/14	15.8	556.65	38.8	556.05	557.00	-22.9	45,319	-0.05%
2021/05/13	53.5	550.65	26.5	553.40	547.00	27	45,467	0.06%
2021/05/12	91.9	548.40	215.2	557.91	560.00	-123.3	45,166	-0.27%	大賣/鉅額交易
2021/05/11	67.1	573.79	55.2	572.71	571.00	12	44,280	0.03%
2021/05/10	12	590.62	10	592.00	589.00	2	44,416	0.00%
2021/05/07	2.4	594.59	17.6	596.66	599.00	-15.2	45,584	-0.03%
2021/05/06	23.7	583.84	28.4	584.49	587.00	-4.7	46,722	-0.01%
2021/05/05	21.8	586.24	7.3	587.62	585.00	14.5	47,208	0.03%
2021/05/04	16.2	587.55	22.1	588.37	591.00	-5.9	48,387	-0.01%
2021/05/03	62.7	590.51	12.5	590.22	588.00	50.2	49,264	0.10%
2021/04/29	9.8	601.82	6.3	605.30	600.00	3.5	50,651	0.01%
2021/04/28	6.7	603.11	5	602.60	602.00	1.7	51,603	0.00%
2021/04/27	7.8	607.56	14.5	608.22	610.00	-6.6	52,569	-0.01%
2021/04/26	6.4	605.35	20.7	607.19	610.00	-14.3	52,974	-0.03%
2021/04/23	7.6	597.40	69	601.22	602.00	-61.4	53,221	-0.12%
2021/04/22	18.7	595.27	10.3	595.18	591.00	8.4	54,289	0.02%
2021/04/21	45.3	594.45	6.4	594.01	592.00	39	54,977	0.07%
2021/04/20	20.5	598.98	5.2	600.20	602.00	15.2	55,381	0.03%
2021/04/19	18.1	602.98	14.9	603.24	603.00	3.2	55,639	0.01%
2021/04/16	50.4	606.65	11.5	607.83	610.00	38.9	56,050	0.07%
2021/04/15	8.6	613.09	40.8	616.01	619.00	-32.2	56,233	-0.06%
2021/04/14	13	604.66	14.3	606.92	612.00	-1.3	56,528	0.00%
2021/04/13	7.1	605.72	24.1	606.05	605.00	-17	56,911	-0.03%
2021/04/12	9.3	607.50	13.1	606.90	605.00	-3.8	57,051	-0.01%
2021/04/09	17.1	610.35	13.5	611.61	610.00	3.6	57,321	0.01%
2021/04/08	9.2	604.89	10.3	609.02	613.00	-1.1	57,365	0.00%
2021/04/07	9.6	610.37	5.4	611.14	610.00	4.3	57,737	0.01%
2021/04/06	5.8	611.61	36.2	613.15	610.00	-30.4	57,660	-0.05%
2021/04/01	6.3	597.33	46.8	598.47	602.00	-40.4	57,368	-0.07%
2021/03/31	28.7	589.79	5.2	591.71	587.00	23.4	56,856	0.04%
2021/03/30	22.3	595.13	8	596.38	597.00	14.3	56,461	0.03%
2021/03/29	72.3	598.21	21.9	598.95	599.00	50.4	56,211	0.09%
2021/03/26	19.7	586.18	81.3	584.17	590.00	-61.6	55,953	-0.11%
2021/03/25	79.5	573.50	17.1	574.00	575.00	62.4	55,920	0.11%
2021/03/24	155.2	577.07	25.4	577.79	576.00	129.9	55,457	0.23%	大買/鉅額交易
2021/03/23	14.9	597.54	7.5	595.89	594.00	7.4	54,309	0.01%
2021/03/22	51.7	592.18	9.2	591.54	593.00	42.5	54,686	0.08%
2021/03/19	27.7	592.91	65.9	593.96	591.00	-38.2	54,782	-0.07%
2021/03/18	14.9	604.88	12	606.25	602.00	2.9	54,107	0.01%
2021/03/17	11.6	606.69	15.5	605.08	604.00	-3.8	54,378	-0.01%
2021/03/16	11	609.86	8.8	612.14	613.00	2.2	54,428	0.00%
2021/03/15	63.6	613.57	1	611.00	611.00	62.5	54,533	0.11%
2021/03/12	5.4	611.83	67.5	613.84	614.00	-62.1	54,756	-0.11%
2021/03/11	114	603.44	77.6	604.64	609.00	36.4	54,940	0.07%	大買/
2021/03/10	27.2	597.40	8.3	597.18	597.00	19	54,886	0.03%
2021/03/09	64	588.66	18.2	590.19	595.00	45.9	54,812	0.08%
2021/03/08	39.8	602.50	95.1	602.60	598.00	-55.3	54,509	-0.10%
2021/03/05	128.3	595.96	45	592.89	601.00	83.3	54,407	0.15%	大買/
2021/03/04	51	604.43	73.2	603.13	601.00	-22.2	55,072	-0.04%
2021/03/03	95.6	609.76	46.3	610.83	622.00	49.3	54,495	0.09%
2021/03/02	41.4	614.37	36.5	617.58	609.00	5	54,173	0.01%
2021/02/26	105.2	611.25	35.9	614.23	606.00	69.3	53,964	0.13%	大買/
2021/02/25	1.9	633.03	7.6	632.63	635.00	-5.7	52,692	-0.01%
2021/02/24	70.4	629.48	76.3	627.02	625.00	-5.8	52,607	-0.01%
2021/02/23	51.8	638.12	4	640.75	641.00	47.8	52,044	0.09%
2021/02/22	13.1	652.62	14.5	657.60	650.00	-1.4	51,947	0.00%
2021/02/19	35.2	651.28	10.1	651.64	652.00	25.2	52,176	0.05%
2021/02/18	35.2	659.94	12.6	660.41	660.00	22.6	52,545	0.04%
2021/02/17	26.4	663.97	53.3	663.98	663.00	-26.9	53,026	-0.05%
2021/02/05	51.9	634.48	44.6	636.91	632.00	7.3	51,751	0.01%
2021/02/04	12.7	623.74	23.8	624.07	627.00	-11.1	51,532	-0.02%
2021/02/03	43.4	634.58	24.4	636.55	630.00	19.1	51,372	0.04%
2021/02/02	30.8	633.99	63.7	632.44	632.00	-32.8	51,141	-0.06%
2021/02/01	64.1	599.76	90.8	600.20	611.00	-26.7	50,489	-0.05%
2021/01/29	132.8	605.16	51.6	603.75	591.00	81.2	49,869	0.16%	大買/
2021/01/28	121.5	601.61	118.8	600.44	601.00	2.7	48,943	0.01%	大買/大賣/
2021/01/27	28.7	618.15	23.1	617.82	615.00	5.6	47,962	0.01%
2021/01/26	161.6	621.17	75.6	618.34	617.00	86	47,470	0.18%	大買/
2021/01/25	171.9	636.87	50.2	633.76	633.00	121.7	46,362	0.26%	大買/鉅額交易
2021/01/22	151.2	656.81	58.4	655.96	649.00	92.8	45,606	0.20%	大買/
2021/01/21	74.5	660.61	48.8	663.93	673.00	25.7	44,212	0.06%
2021/01/20	75.7	641.97	36.3	644.45	647.00	39.5	43,140	0.09%
2021/01/19	35.3	620.75	33	621.13	627.00	2.3	42,109	0.01%
2021/01/18	42.5	602.53	42.7	601.17	607.00	-0.2	41,518	0.00%
2021/01/15	45.6	612.82	41.1	613.66	601.00	4.5	41,069	0.01%
2021/01/14	92.5	592.24	12.1	593.68	592.00	80.5	39,930	0.20%
2021/01/13	23.1	598.30	43	600.16	605.00	-19.8	39,145	-0.05%
2021/01/12	45.7	588.53	18	590.19	591.00	27.7	38,521	0.07%
2021/01/11	67.5	577.50	23.1	577.94	584.00	44.4	38,259	0.12%
2021/01/08	37.3	576.71	16.8	576.65	580.00	20.5	38,224	0.05%
2021/01/07	32.7	562.36	19.3	562.62	565.00	13.4	38,028	0.04%
2021/01/06	26	549.54	25	550.76	549.00	1	37,855	0.00%
2021/01/05	30.2	537.97	22.6	538.11	542.00	7.5	37,732	0.02%
2021/01/04	16.1	536.32	19	535.00	536.00	-3	38,236	-0.01%
2020/12/31	17	526.47	16.4	528.01	530.00	0.6	38,602	0.00%
2020/12/30	4	518.88	34	519.95	525.00	-29.9	38,818	-0.08%
2020/12/29	3.2	516.24	12.2	513.61	515.00	-9	38,642	-0.02%
2020/12/28	3.1	514.00	15.9	513.76	515.00	-12.8	38,859	-0.03%
2020/12/25	10.3	512.14	4.5	513.78	511.00	5.8	38,996	0.01%
2020/12/24	3.5	509.94	20.2	510.01	510.00	-16.7	39,326	-0.04%
2020/12/23	8.1	508.76	15.2	508.88	509.00	-7.1	39,646	-0.02%
2020/12/22	17.7	510.91	5.1	512.78	509.00	12.6	39,989	0.03%
2020/12/21	4	510.51	14.6	513.61	516.00	-10.6	40,943	-0.03%
2020/12/18	3.6	509.46	12	509.17	510.00	-8.5	41,123	-0.02%
2020/12/17	12.5	510.50	3.1	510.32	508.00	9.4	41,059	0.02%
2020/12/16	12.1	511.52	29	513.66	512.00	-16.9	41,077	-0.04%
2020/12/15	79.2	505.76	63	507.24	504.00	16.2	41,083	0.04%
2020/12/14	31.4	509.26	25	510.00	508.00	6.4	41,120	0.02%
2020/12/11	47.6	510.46	44.1	512.08	516.00	3.5	41,686	0.01%
2020/12/10	87.5	511.65	30.1	511.14	512.00	57.5	41,575	0.14%
2020/12/09	19.9	521.75	4.2	521.10	520.00	15.7	41,518	0.04%
2020/12/08	8.9	517.30	43.7	519.24	524.00	-34.8	41,368	-0.08%
2020/12/07	12.2	509.76	25.6	512.68	514.00	-13.4	41,273	-0.03%
2020/12/04	1	499.14	47.1	500.02	503.00	-46.1	41,210	-0.11%
2020/12/03	6.3	497.03	13.1	498.34	497.00	-6.8	40,753	-0.02%
2020/12/02	26.1	499.14	46.2	497.32	499.00	-20	40,690	-0.05%
2020/12/01	9.5	488.21	18.3	487.29	490.00	-8.8	40,613	-0.02%
2020/11/30	60.1	483.96	0.1	490.00	480.50	60	40,578	0.15%
2020/11/27	48.5	488.35	12	489.17	489.00	36.5	39,162	0.09%
2020/11/26	61.3	490.13	34	490.22	489.00	27.3	39,236	0.07%
2020/11/25	41.2	489.72	56	488.41	487.00	-14.8	40,109	-0.04%
2020/11/24	28.8	494.03	4.6	495.79	492.00	24.2	40,365	0.06%
2020/11/23	10.3	495.76	35.2	496.36	496.50	-24.9	40,657	-0.06%
2020/11/20	85.6	487.46	6.1	488.36	488.00	79.5	40,675	0.20%
2020/11/19	47	491.60	68	491.68	490.00	-21	40,736	-0.05%
2020/11/18	16.7	492.14	14.2	493.24	497.00	2.5	40,806	0.01%
2020/11/17	33.3	495.67	33.8	494.09	485.50	-0.5	40,662	0.00%
2020/11/16	32.7	475.43	126	474.35	484.00	-93.3	40,705	-0.23%	大賣/
2020/11/13	12	458.34	17.1	459.24	462.00	-5.1	39,864	-0.01%
2020/11/12	4.3	458.53	25.9	461.70	458.00	-21.7	40,040	-0.05%
2020/11/11	14	453.46	20.2	455.47	457.00	-6.2	39,939	-0.02%
2020/11/10	29.2	451.48	15	452.01	451.00	14.2	39,717	0.04%
2020/11/09	10.1	457.26	42.1	458.00	458.50	-32	39,875	-0.08%
2020/11/06	5.3	453.87	22.1	452.75	452.50	-16.7	40,088	-0.04%
2020/11/05	7.6	448.27	123	448.98	451.00	-115.5	40,159	-0.29%	大賣/鉅額交易
2020/11/04	9.5	447.96	30.1	447.12	450.00	-20.6	40,178	-0.05%
2020/11/03	12.1	440.47	27.1	440.38	441.00	-15	40,162	-0.04%
2020/11/02	15.8	429.95	58.1	429.52	435.50	-42.3	40,339	-0.10%
2020/10/30	38.7	434.44	18.2	434.69	432.00	20.5	40,567	0.05%
2020/10/29	53.6	437.13	15.2	437.22	437.00	38.4	40,460	0.09%
2020/10/28	15.6	445.33	5.5	445.05	444.00	10.1	41,043	0.02%
2020/10/27	92.6	446.90	9	447.39	447.00	83.6	41,462	0.20%
2020/10/26	16.5	451.26	5	451.50	450.00	11.5	42,280	0.03%
2020/10/23	7	452.21	0	0.00	452.00	7	43,453	0.02%
2020/10/22	5.1	450.74	11	451.51	455.00	-5.9	45,906	-0.01%
2020/10/21	10	452.50	5	454.60	453.00	5	47,165	0.01%
2020/10/20	9.2	453.73	6	455.92	451.00	3.2	48,141	0.01%
2020/10/19	9.1	455.58	18	454.28	457.50	-8.9	48,474	-0.02%
2020/10/16	26.1	450.38	29	451.33	449.00	-2.9	48,628	-0.01%
2020/10/15	41	453.21	30	453.83	453.00	11	48,917	0.02%
2020/10/14	50	458.01	60	457.86	459.00	-10	48,833	-0.02%
2020/10/13	11.1	460.33	36	461.06	462.00	-24.9	49,248	-0.05%
2020/10/12	15.1	458.94	45.6	459.85	460.00	-30.5	49,622	-0.06%
2020/10/08	33.1	449.48	75.1	451.76	453.00	-42	49,767	-0.08%
2020/10/07	20	440.98	71.1	439.01	443.00	-51.1	49,781	-0.10%
2020/10/06	10.5	438.67	50.1	438.75	439.50	-39.6	49,865	-0.08%
2020/10/05	18.1	433.36	8	435.38	432.50	10.1	50,282	0.02%
2020/09/30	4	433.13	12	433.17	433.00	-8	50,324	-0.02%
2020/09/29	6	431.00	5	432.30	431.00	1	50,380	0.00%
2020/09/28	30.1	427.02	11	429.23	431.50	19.1	50,826	0.04%
2020/09/25	53.3	425.44	19	423.68	424.00	34.3	51,210	0.07%
2020/09/24	94.2	425.11	286	423.23	423.00	-191.9	51,452	-0.37%	大賣/鉅額交易
2020/09/23	47	434.56	66	435.02	433.50	-19	50,700	-0.04%
2020/09/22	38.1	437.67	8	438.19	437.00	30.1	50,432	0.06%
2020/09/21	88.1	442.23	8	446.44	440.00	80.1	50,647	0.16%
2020/09/18	52	444.67	11	445.64	444.00	41	50,933	0.08%
2020/09/17	42.1	449.67	5	448.60	448.50	37.1	50,962	0.07%
2020/09/16	31.1	458.10	119.4	458.25	458.00	-88.3	50,951	-0.17%	大賣/
2020/09/15	6.1	443.87	66	442.58	445.00	-59.9	50,504	-0.12%
2020/09/14	3	438.70	29.2	440.63	441.00	-26.2	50,656	-0.05%
2020/09/11	73	435.84	20	435.10	436.50	53	50,490	0.10%
2020/09/10	25.3	433.35	32	433.44	435.00	-6.7	50,494	-0.01%
2020/09/09	91.2	424.00	14	425.04	427.00	77.2	50,519	0.15%
2020/09/08	8	431.50	12	430.79	431.00	-4	50,694	-0.01%
2020/09/07	37	427.68	6	426.92	426.00	31	51,064	0.06%
2020/09/04	28.1	429.27	9	430.39	429.00	19.1	51,367	0.04%
2020/09/03	16.1	435.32	32	438.03	436.00	-15.9	51,266	-0.03%
2020/09/02	46.3	435.14	11	435.77	433.00	35.3	51,290	0.07%
2020/09/01	41.1	430.56	9.3	432.56	435.00	31.8	51,547	0.06%
2020/08/31	46	430.34	8	435.75	426.50	38	51,639	0.07%
2020/08/28	76.1	435.98	16	435.97	435.00	60.1	51,059	0.12%
2020/08/27	39	448.21	36.1	449.38	444.00	2.9	51,199	0.01%
2020/08/26	9.1	437.70	38	437.71	442.00	-28.9	50,729	-0.06%
2020/08/25	18.1	434.56	29.3	434.66	434.50	-11.2	50,673	-0.02%
2020/08/24	120	431.45	19	431.37	428.00	101	51,403	0.20%	大買/鉅額交易
2020/08/21	41.1	425.47	69	424.68	424.50	-27.9	51,070	-0.05%
2020/08/20	98.1	417.87	46	416.50	415.00	52.1	50,767	0.10%
2020/08/19	18.1	431.23	7	430.86	427.50	11.1	50,082	0.02%
2020/08/18	24	435.83	31	437.29	433.00	-7	50,005	-0.01%
2020/08/17	49	433.30	29	432.38	435.00	20	49,980	0.04%
2020/08/14	19	426.45	3	426.00	427.00	16	49,928	0.03%
2020/08/13	5.1	426.06	38.1	427.28	429.00	-33	50,082	-0.07%
2020/08/12	65.3	420.67	61.1	420.31	419.00	4.2	50,197	0.01%
2020/08/11	77.1	431.86	1	431.50	429.00	76	50,744	0.15%
2020/08/10	8.4	434.01	30	435.88	435.50	-21.6	50,878	-0.04%
2020/08/07	9.4	430.58	22	431.23	433.00	-12.6	50,848	-0.02%
2020/08/06	20.1	435.45	38	435.32	435.00	-17.9	50,674	-0.04%
2020/08/05	101.2	427.47	23	429.39	429.00	78.2	50,858	0.15%	大買/
2020/08/04	22	421.20	29.2	422.55	425.50	-7.2	50,551	-0.01%
2020/08/03	103.3	419.52	24.6	418.37	416.00	78.7	50,403	0.16%	大買/
2020/07/31	104.1	427.61	2	429.00	425.50	102.1	49,593	0.21%	大買/鉅額交易
2020/07/30	75	432.48	153.1	432.04	434.00	-78	49,333	-0.16%	大賣/
2020/07/29	125.1	424.76	62.1	423.56	422.00	63	48,572	0.13%	大買/
2020/07/28	119.7	451.47	54.2	450.63	435.00	65.5	48,340	0.14%	大買/
2020/07/27	53.1	422.32	146.8	421.29	424.50	-93.7	46,492	-0.20%	大賣/
2020/07/24	40.6	387.48	55	389.31	386.00	-14.4	45,576	-0.03%
2020/07/23	24.1	380.55	27	381.78	381.50	-2.9	44,756	-0.01%
2020/07/22	41	383.46	7.3	383.84	384.00	33.7	44,645	0.08%
2020/07/21	24.6	381.86	52.4	379.91	383.00	-27.8	44,350	-0.06%
2020/07/20	60.1	366.32	71	367.56	366.00	-10.9	43,940	-0.02%
2020/07/17	74.1	364.78	65	365.62	367.00	9.1	43,931	0.02%
2020/07/16	62	357.40	10.4	354.98	357.50	51.6	43,861	0.12%
2020/07/15	34	366.79	53.1	364.90	363.00	-19.1	43,415	-0.04%
2020/07/14	43	358.04	40.4	357.37	363.50	2.6	44,130	0.01%
2020/07/13	45	352.57	9.8	353.02	354.50	35.2	43,900	0.08%
2020/07/10	15.2	349.36	57	349.03	348.50	-41.8	44,021	-0.09%
2020/07/09	17.2	345.47	24.7	345.06	345.00	-7.5	43,822	-0.02%
2020/07/08	8	341.25	11	341.23	341.00	-3	43,601	-0.01%
2020/07/07	125	341.72	51.1	342.08	338.50	74	43,544	0.17%	大買/
2020/07/06	26	334.94	47	335.32	338.00	-21	43,022	-0.05%
2020/07/03	7.1	328.37	52.1	328.70	329.50	-45	42,699	-0.11%
2020/07/02	9	320.61	58	320.75	322.00	-49	42,624	-0.11%
2020/07/01	2	317.00	32	316.58	317.50	-30	42,988	-0.07%
2020/06/30	17.1	312.45	3	313.50	313.00	14.1	43,237	0.03%
2020/06/29	46	312.16	5	310.60	312.00	41	43,234	0.09%
2020/06/24	19.1	317.30	54.1	318.48	317.50	-35	43,110	-0.08%
2020/06/23	6.3	313.84	35	315.21	315.00	-28.7	43,353	-0.07%
2020/06/22	33.1	313.53	6	315.50	312.00	27.1	43,544	0.06%
2020/06/19	41	312.15	6	313.08	314.50	35	44,245	0.08%
2020/06/18	8	313.38	7	313.79	314.50	1	44,808	0.00%
2020/06/17	25	314.48	6	314.75	315.00	19	45,596	0.04%
2020/06/16	31	315.03	13	315.31	315.00	18	47,647	0.04%
2020/06/15	65	313.05	3	311.50	309.50	62	49,714	0.12%
2020/06/12	87	315.43	65	315.40	316.00	22	50,819	0.04%
2020/06/11	32	322.09	112.6	321.23	320.50	-80.6	52,072	-0.15%	大賣/
2020/06/10	124.2	322.01	158	322.18	322.50	-33.8	52,966	-0.06%	大買/大賣/
2020/06/09	19.1	316.51	17	316.53	319.00	2.1	54,797	0.00%
2020/06/08	36.2	315.83	38.1	317.20	318.00	-1.9	56,080	0.00%
2020/06/05	36	309.68	42	309.74	311.50	-6	56,277	-0.01%
2020/06/04	12	305.67	23	305.28	306.00	-11	56,760	-0.02%
2020/06/03	8	299.44	63	300.10	301.00	-55	57,448	-0.10%
2020/06/02	3	296.50	12	296.83	296.50	-9	57,219	-0.02%
2020/06/01	5	294.60	4	295.25	295.50	1	57,437	0.00%
2020/05/29	7	290.86	0	0.00	292.00	7	57,556	0.01%
2020/05/28	20.1	294.03	17	294.94	294.00	3.1	57,055	0.01%
2020/05/27	1	296.02	11	297.27	296.50	-10	57,910	-0.02%
2020/05/26	18	296.47	102	296.64	295.50	-84	58,540	-0.14%	大賣/
2020/05/25	16.1	290.05	4	291.88	292.00	12.1	58,984	0.02%
2020/05/22	78.2	292.12	41	293.77	292.00	37.2	59,140	0.06%
2020/05/21	9.2	296.64	271	297.05	297.50	-261.8	59,165	-0.44%	大賣/鉅額交易
2020/05/20	21.1	293.55	42	293.69	294.00	-20.9	59,029	-0.04%
2020/05/19	18.1	292.61	20.4	292.83	291.50	-2.3	58,934	0.00%
2020/05/18	258.8	291.13	27	292.39	290.00	231.8	58,727	0.39%	大買/鉅額交易
2020/05/15	10	296.45	24	297.06	298.00	-14	58,342	-0.02%
2020/05/14	31.1	293.36	7	293.29	293.00	24.1	57,899	0.04%
2020/05/13	35	294.96	18	294.92	297.00	17	57,612	0.03%
2020/05/12	189	296.20	27	296.94	295.00	162	57,555	0.28%	大買/鉅額交易
2020/05/11	11	300.45	14	300.18	301.00	-3	57,315	-0.01%
2020/05/08	5	297.70	13	298.96	297.50	-8	57,295	-0.01%
2020/05/07	7	296.43	6	298.17	297.50	1	57,269	0.00%
2020/05/06	30	293.95	17	295.50	296.00	13	57,288	0.02%
2020/05/05	17	296.38	8	296.69	295.50	9	57,205	0.02%
2020/05/04	162	295.61	34	295.47	295.00	128	57,424	0.22%	大買/鉅額交易
2020/04/30	12	303.54	45.1	304.09	304.50	-33.1	57,096	-0.06%
2020/04/29	12	299.79	32	299.78	299.00	-20	57,168	-0.03%
2020/04/28	24	295.75	7	296.21	296.50	17	57,474	0.03%
2020/04/27	13	297.73	10.5	297.81	298.00	2.5	58,939	0.00%
2020/04/24	24	294.29	10	294.50	294.00	14	58,841	0.02%
2020/04/23	17.1	296.71	22	298.70	295.50	-4.9	59,274	-0.01%
2020/04/22	34	291.94	16	293.09	294.00	18	59,536	0.03%
2020/04/21	68.5	296.84	18	296.72	295.00	50.5	59,623	0.08%
2020/04/20	31.1	305.32	16.1	305.19	304.00	15	59,103	0.03%
2020/04/17	10	302.76	110.2	303.56	306.50	-100.1	58,925	-0.17%	大賣/
2020/04/16	27	285.19	17.1	286.71	286.50	10	57,438	0.02%
2020/04/15	16.2	286.59	12	287.54	287.50	4.2	57,166	0.01%
2020/04/14	33	283.21	27	284.26	285.00	6	56,872	0.01%
2020/04/13	27	279.24	9	280.00	278.50	18	56,906	0.03%
2020/04/10	24.1	279.97	7.6	279.76	279.50	16.5	57,291	0.03%
2020/04/09	14	285.00	9	286.22	283.00	5	57,534	0.01%
2020/04/08	17.5	284.71	26.4	284.68	285.00	-9	57,603	-0.02%
2020/04/07	14.1	282.83	82.1	282.87	283.00	-67.9	57,355	-0.12%
2020/04/06	4	271.75	11	273.96	275.50	-7	56,901	-0.01%
2020/04/01	10.6	272.94	12	273.46	271.50	-1.4	56,240	0.00%
2020/03/31	17.1	272.21	10	273.10	274.00	7.1	55,690	0.01%
2020/03/30	63	265.39	19	264.95	267.50	44	55,081	0.08%
2020/03/27	148.1	278.54	16	281.00	273.00	132.1	54,487	0.24%	大買/鉅額交易
2020/03/26	68	278.85	39.5	278.97	280.00	28.5	53,785	0.05%
2020/03/25	62.5	277.48	89	278.24	277.00	-26.5	54,341	-0.05%
2020/03/24	25	269.58	55	270.05	267.50	-30	53,932	-0.06%
2020/03/23	62.1	258.04	21	258.12	255.00	41.1	53,228	0.08%
2020/03/20	39	260.61	76	264.39	270.00	-37	52,635	-0.07%
2020/03/19	118.3	246.16	35.5	245.63	248.00	82.9	50,567	0.16%	大買/
2020/03/18	251.3	262.59	58.1	264.70	260.00	193.2	48,859	0.40%	大買/鉅額交易
2020/03/17	118.4	269.32	55.4	270.12	268.00	63	47,783	0.13%	大買/
2020/03/16	106.4	283.18	71	283.95	276.50	35.4	46,285	0.08%	大買/
2020/03/13	108.2	279.37	107.7	282.11	290.00	0.5	44,900	0.00%	大買/大賣/
2020/03/12	75.1	292.21	40	293.95	294.00	35.1	42,791	0.08%
2020/03/11	41.4	306.77	12.1	307.44	302.00	29.3	41,198	0.07%
2020/03/10	31.1	303.50	29	303.34	307.00	2.1	40,739	0.01%
2020/03/09	56.1	307.12	17	307.26	305.50	39.1	39,966	0.10%
2020/03/06	22.1	316.77	25	316.84	315.00	-2.9	38,915	-0.01%
2020/03/05	20	323.85	25	324.64	323.00	-5	38,459	-0.01%
2020/03/04	8	318.32	86	319.33	320.50	-78	38,344	-0.20%
2020/03/03	15.1	317.57	8	317.63	317.50	7.1	37,946	0.02%
2020/03/02	56	310.80	117	314.69	311.00	-61	37,427	-0.16%	大賣/
2020/02/27	37.1	316.57	7	316.43	316.00	30.1	37,785	0.08%
2020/02/26	24.1	318.01	5	319.50	318.50	19.1	37,092	0.05%
2020/02/25	15	322.24	5	320.20	322.00	10	36,497	0.03%
2020/02/24	43	320.04	19	320.55	320.00	24	36,363	0.07%
2020/02/21	6	324.67	6	324.50	325.00	0	36,043	0.00%
2020/02/20	13.6	325.58	0	0.00	325.50	13.6	36,190	0.04%
2020/02/19	89	326.50	101	323.43	326.50	-12	36,052	-0.03%	大賣/
2020/02/18	71.6	324.46	2	322.25	322.00	69.6	35,887	0.19%
2020/02/17	20	331.25	3	330.83	331.50	17	35,121	0.05%
2020/02/14	33	335.15	34	335.96	335.00	-1	35,159	0.00%
2020/02/13	17	335.97	12	336.75	335.00	5	35,169	0.01%
2020/02/12	11	334.00	37	335.18	335.00	-26	35,375	-0.07%
2020/02/11	1	332.00	14	331.61	331.50	-13	35,176	-0.04%
2020/02/10	11.1	324.62	4	326.63	327.50	7.1	35,189	0.02%
2020/02/07	22.2	327.24	9	328.56	328.00	13.2	35,047	0.04%
2020/02/06	77	332.33	85	329.63	332.50	-8	35,103	-0.02%
2020/02/05	182	327.46	189	326.94	327.50	-7	35,363	-0.02%	大買/大賣/
2020/02/04	5	325.00	28	324.05	325.00	-23	35,255	-0.07%
2020/02/03	18	314.36	25	314.84	315.00	-7	35,073	-0.02%
2020/01/31	28.2	320.95	10	322.35	320.00	18.2	34,623	0.05%
2020/01/30	82.1	320.20	22	323.27	316.50	60.1	34,194	0.18%
2020/01/20	149	333.33	92	333.47	333.00	57	32,441	0.18%	大買/
2020/01/17	31.3	333.59	9	333.33	333.00	22.3	32,276	0.07%
2020/01/16	88	334.22	68	334.51	334.50	20	31,895	0.06%
2020/01/15	77.4	339.36	11	340.73	340.00	66.4	31,453	0.21%
2020/01/14	42	345.96	54	345.08	346.00	-12	31,096	-0.04%
2020/01/13	11	341.23	7	340.43	341.50	4	31,170	0.01%
2020/01/10	7	337.71	7	339.43	339.50	0	31,411	0.00%
2020/01/09	6	336.17	23.1	336.05	337.50	-17.1	31,631	-0.05%
2020/01/08	20	328.78	24	329.90	329.50	-4	31,778	-0.01%
2020/01/07	20	329.23	13.1	329.62	329.50	6.9	31,785	0.02%
2020/01/06	25	333.10	3	332.50	332.00	22	31,715	0.07%
2020/01/03	10	338.20	32	342.69	339.50	-22	31,540	-0.07%
2020/01/02	13.1	337.55	53	336.93	339.00	-39.9	31,430	-0.13%
2019/12/31	75.3	331.25	10	331.00	331.00	65.3	31,193	0.21%
2019/12/30	9	336.28	7	337.86	334.50	2	31,399	0.01%
2019/12/27	35	337.86	30	336.58	338.00	5	31,572	0.02%
2019/12/26	4	332.63	3	332.83	333.00	1	31,782	0.00%
2019/12/25	7	332.43	8	331.69	333.00	-1	32,786	0.00%
2019/12/24	2	333.00	8	332.81	332.00	-6	33,269	-0.02%
2019/12/23	13	331.12	9	331.83	334.00	4	33,544	0.01%
2019/12/20	97	330.23	5.1	330.13	329.00	91.9	33,452	0.27%
2019/12/19	66	337.25	2	337.75	335.00	64	32,420	0.20%
2019/12/18	29	342.81	1	343.58	344.50	28	31,724	0.09%
2019/12/17	10	340.30	10.1	341.38	345.00	-0.1	31,795	0.00%
2019/12/16	14	336.54	3	336.50	336.00	11	31,536	0.03%
2019/12/13	19.4	340.80	22.5	341.13	339.00	-3.1	31,772	-0.01%
2019/12/12	13	331.31	24	328.46	331.50	-11	31,264	-0.04%
2019/12/11	11	316.82	7	316.64	319.00	4	30,929	0.01%
2019/12/10	8	313.25	1	314.00	313.50	7	30,843	0.02%
2019/12/09	3	315.50	5	315.80	316.00	-2	31,103	-0.01%
2019/12/06	7	313.86	9	313.78	313.00	-2	31,204	-0.01%
2019/12/05	1	311.00	40.1	311.28	312.00	-39.1	31,196	-0.13%
2019/12/04	4	304.13	3	304.50	306.00	1	31,045	0.00%
2019/12/03	11	305.68	0.3	308.00	307.00	10.8	31,433	0.03%
2019/12/02	2	307.50	3.1	307.68	307.50	-1.1	31,397	0.00%
2019/11/29	71	305.92	0.1	307.00	305.00	70.9	31,426	0.23%
2019/11/28	1	309.50	5	311.30	309.50	-4	31,154	-0.01%
2019/11/27	0.1	311.00	6	309.92	311.00	-5.9	31,422	-0.02%
2019/11/26	6	307.42	2	309.75	307.00	4	31,441	0.01%
2019/11/25	4	308.63	3	309.50	307.00	1	30,007	0.00%
2019/11/22	6	308.50	1	309.00	309.00	5	30,519	0.02%
2019/11/21	12	308.63	4	309.25	311.00	8	30,634	0.03%
2019/11/20	2	312.51	0	0.00	313.50	2	30,402	0.01%
2019/11/19	3	311.67	25.1	314.56	315.00	-22.1	30,394	-0.07%
2019/11/18	3	308.85	23.1	309.09	311.00	-20	30,206	-0.07%
2019/11/15	2	306.00	5.1	306.11	307.00	-3.1	30,227	-0.01%
2019/11/14	43	304.19	0	0.00	303.50	43	30,148	0.14%
2019/11/13	1	302.54	0	0.00	304.00	1	30,309	0.00%
2019/11/12	18	303.42	6.1	304.92	305.00	12	30,466	0.04%
2019/11/11	32	302.52	3.1	301.52	301.00	28.9	30,761	0.09%
2019/11/08	38	306.54	8	306.25	305.50	30	30,561	0.10%
2019/11/07	61	308.00	2	308.50	309.00	59	30,497	0.19%
2019/11/06	7	309.43	63	308.13	311.00	-56	30,521	-0.18%
2019/11/05	3	308.17	4	309.50	310.50	-1	30,643	0.00%
2019/11/04	63	305.45	13.1	305.44	307.00	49.9	31,085	0.16%
2019/11/01	16	297.41	0	0.00	299.00	16	31,197	0.05%
2019/10/31	8	300.13	4	299.88	298.50	4	31,595	0.01%
2019/10/30	3.1	298.06	3	298.50	299.50	0.1	31,413	0.00%
2019/10/29	3	296.83	12.1	297.88	298.50	-9.1	31,401	-0.03%
2019/10/28	1	294.50	8.2	294.94	294.50	-7.2	31,168	-0.02%
2019/10/25	0.6	294.00	0	0.00	293.50	0.6	31,126	0.00%
2019/10/24	27	291.44	3	291.50	293.00	24	31,088	0.08%
2019/10/23	6	292.58	0	0.00	293.00	6	31,111	0.02%
2019/10/22	38	292.96	4	292.88	294.00	34	31,029	0.11%
2019/10/21	8	289.57	5	289.60	290.00	3	31,083	0.01%
2019/10/18	15	292.63	6	292.42	293.00	9	31,031	0.03%
2019/10/17	19	293.03	48	292.57	293.50	-29	31,275	-0.09%
2019/10/16	47	294.34	4	295.38	296.50	43	30,951	0.14%
2019/10/15	8	294.56	12	294.17	293.50	-4	30,706	-0.01%
2019/10/14	8	290.31	56	290.11	290.00	-48	30,429	-0.16%
2019/10/09	14	283.18	1.1	284.86	282.00	12.9	30,147	0.04%
2019/10/08	2	284.50	20.1	284.24	286.50	-18.1	29,959	-0.06%
2019/10/07	1.1	277.59	0.1	278.50	278.00	1	29,891	0.00%
2019/10/04	13.1	276.35	2.1	277.24	276.50	11.1	29,996	0.04%
2019/10/03	14	275.14	4	276.50	276.50	10	29,684	0.03%
2019/10/02	4.3	279.85	2	280.00	279.50	2.3	29,616	0.01%
2019/10/01	32.3	274.93	116.5	279.77	280.00	-84.3	29,510	-0.29%	大賣/
2019/09/27	31	271.77	19	271.66	272.00	12	28,606	0.04%
2019/09/26	2	267.50	5	267.60	268.00	-3	28,410	-0.01%
2019/09/25	1	264.00	1	265.00	266.00	0	28,314	0.00%
2019/09/23	4	263.63	1.6	263.69	264.00	2.4	29,096	0.01%
2019/09/19	7.3	264.79	50	265.50	265.00	-42.7	29,307	-0.15%
2019/09/18	4	267.00	10	267.75	267.00	-6	29,362	-0.02%
2019/09/17	7.3	265.96	5	265.50	265.00	2.3	29,290	0.01%
2019/09/16	1.3	262.60	11.4	263.29	265.50	-10.2	29,849	-0.03%
2019/09/12	2	263.25	1	262.50	262.50	1	29,936	0.00%
2019/09/11	12	261.67	10	261.75	263.00	2	30,339	0.01%
2019/09/10	9	261.33	1	262.00	261.50	8	30,212	0.03%
2019/09/09	1	266.00	9	264.89	265.00	-8	30,573	-0.03%
2019/09/06	1.3	263.30	8.8	263.53	263.50	-7.5	30,818	-0.02%
2019/09/05	0	0.00	35	262.31	263.00	-35	30,945	-0.11%
2019/09/04	1	257.50	3	256.67	257.50	-2	30,627	-0.01%
2019/09/03	11	254.41	0	0.00	254.00	11	30,784	0.04%
2019/09/02	3	257.00	3	257.17	257.50	0	30,944	0.00%
2019/08/30	2	258.00	10	257.00	259.00	-8	31,277	-0.03%
2019/08/29	1	252.06	3	253.67	254.00	-2	31,177	-0.01%
2019/08/28	1	252.00	4	252.50	252.00	-3	31,257	-0.01%
2019/08/27	4	248.75	4	249.63	250.00	0	31,523	0.00%
2019/08/26	13	249.08	0	0.00	248.50	13	31,453	0.04%
2019/08/23	1	253.00	3	253.83	254.00	-2	31,400	-0.01%
2019/08/22	2	255.00	4	255.63	254.00	-2	31,606	-0.01%
2019/08/21	0	0.00	5	254.40	254.50	-5	32,828	-0.02%
2019/08/20	4	253.63	17	253.74	254.50	-13	33,082	-0.04%
2019/08/19	5	251.20	5	252.20	252.00	0	33,349	0.00%
2019/08/16	0	0.00	2	250.00	250.00	-2	33,926	-0.01%
2019/08/15	11	247.45	1	248.00	248.00	10	34,080	0.03%
2019/08/14	9	250.00	6	252.42	249.50	3	34,953	0.01%
2019/08/13	16	247.53	7.4	247.89	246.50	8.6	35,018	0.02%
2019/08/12	17	251.97	0	0.00	251.00	17	35,277	0.05%
2019/08/08	35	250.94	8	252.50	253.50	27	35,408	0.08%
2019/08/07	7	248.00	5	247.90	248.00	2	35,527	0.01%
2019/08/06	16	245.31	7	247.21	248.50	9	35,787	0.03%
2019/08/05	12	247.42	0	0.00	246.50	12	35,281	0.03%
2019/08/02	5	250.90	0	0.00	251.50	5	34,733	0.01%
2019/08/01	6	256.17	1.1	257.45	256.50	4.9	34,392	0.01%
2019/07/31	6	258.67	32	258.70	259.50	-26	34,318	-0.08%
2019/07/30	1.1	260.45	1	262.50	260.00	0.1	34,219	0.00%
2019/07/29	3	261.00	0	0.00	261.00	3	34,388	0.01%
2019/07/26	2	261.75	2	262.00	261.00	0	34,594	0.00%
2019/07/25	7.1	263.08	3	263.83	265.00	4.1	34,705	0.01%
2019/07/24	0	0.00	1.1	264.95	265.00	-1.1	34,761	0.00%
2019/07/23	1	264.50	8	265.50	264.00	-7	34,884	-0.02%
2019/07/22	1	262.50	8.1	263.31	264.00	-7.1	35,188	-0.02%
2019/07/19	29	260.34	26	260.42	259.00	3	35,203	0.01%
2019/07/18	0	0.00	4	253.75	254.00	-4	34,649	-0.01%
2019/07/17	4	252.63	1	253.50	252.00	3	34,724	0.01%
2019/07/16	3	255.50	7	255.36	256.00	-4	34,713	-0.01%
2019/07/15	1	251.00	11	252.09	254.50	-10	35,101	-0.03%
2019/07/12	0	0.00	11.2	251.07	250.50	-11.2	35,239	-0.03%
2019/07/11	10	249.50	30.1	249.70	250.00	-20.1	35,478	-0.06%
2019/07/10	4.1	243.55	18.1	245.45	247.00	-14	35,287	-0.04%
2019/07/09	1	241.50	6.1	241.76	242.00	-5.1	35,176	-0.01%
2019/07/08	6	241.00	3	244.00	242.50	3	35,128	0.01%
2019/07/05	6	242.25	0	0.00	243.00	6	35,080	0.02%
2019/07/04	2	243.75	6	244.67	244.00	-4	35,130	-0.01%
2019/07/03	18	243.31	5	244.00	242.50	13	35,211	0.04%
2019/07/02	33	248.08	8	249.00	249.00	25	35,473	0.07%
2019/07/01	1.5	247.33	71.1	248.46	248.50	-69.6	35,486	-0.20%
2019/06/28	1.1	238.64	0	0.00	239.00	1.1	34,784	0.00%
2019/06/27	2	236.00	7	239.00	240.50	-5	34,940	-0.01%
2019/06/26	11.1	234.96	0	0.00	234.50	11.1	34,710	0.03%
2019/06/25	19	239.53	4	241.13	238.50	15	34,483	0.04%
2019/06/24	77	240.75	5	241.00	241.00	72	34,384	0.21%
2019/06/21	6	247.67	40	248.05	248.50	-34	33,994	-0.10%
2019/06/20	4	243.00	4	243.50	245.00	0	33,296	0.00%
2019/06/19	0	0.00	15	242.83	244.00	-15	33,047	-0.05%
2019/06/18	1	233.13	6	234.75	235.50	-5	32,647	-0.02%
2019/06/17	25.1	232.94	2	233.50	233.00	23.1	32,554	0.07%
2019/06/14	4	238.00	1	236.00	236.00	3	31,946	0.01%
2019/06/13	12	241.04	2	242.25	240.00	10	31,861	0.03%
2019/06/12	1	247.00	7	246.00	246.00	-6	31,873	-0.02%
2019/06/11	2	241.00	1	244.50	244.50	1	31,664	0.00%
2019/06/10	3.1	236.08	16	238.16	240.00	-12.9	31,473	-0.04%
2019/06/06	3	231.50	0	0.00	232.00	3	31,277	0.01%
2019/06/05	6	235.58	3	236.50	235.00	3	31,087	0.01%
2019/06/04	18	234.72	1	234.50	233.00	17	30,971	0.05%
2019/05/31	1	234.50	2	235.50	235.50	-1	30,672	0.00%
2019/05/30	10	229.70	4	230.75	231.00	6	30,282	0.02%
2019/05/29	2.1	227.07	7.1	229.30	229.50	-5.1	30,468	-0.02%
2019/05/28	2.1	231.50	2	231.25	230.50	0.1	30,613	0.00%
2019/05/27	5	233.20	0	0.00	231.00	5	29,435	0.02%
2019/05/24	4.1	231.30	7	233.00	233.00	-2.9	29,245	-0.01%
2019/05/23	10.2	231.01	1	230.00	230.00	9.2	29,012	0.03%
2019/05/22	2	238.00	4	239.50	238.00	-2	28,597	-0.01%
2019/05/21	6	233.75	2	235.75	234.00	4	28,528	0.01%
2019/05/20	7	239.21	0	0.00	238.00	7	27,471	0.03%
2019/05/17	8.1	243.56	0	0.00	241.50	8.1	27,101	0.03%
2019/05/16	13	246.73	2	248.00	247.00	11	26,831	0.04%
2019/05/15	3	250.17	0	0.00	249.00	3	26,730	0.01%
2019/05/14	3	247.17	1	247.50	248.50	2	26,593	0.01%
2019/05/13	4	252.50	2	253.25	250.50	2	26,332	0.01%
2019/05/10	4	257.25	0	0.00	256.00	4	27,166	0.01%
2019/05/09	12.2	257.91	1.4	257.13	256.50	10.9	27,602	0.04%
2019/05/08	0	0.00	2	259.75	260.00	-2	27,727	-0.01%
2019/05/07	1	260.00	0	0.00	262.50	1	27,735	0.00%
2019/05/06	2	259.00	0	0.00	259.00	2	28,085	0.01%
2019/05/03	1	261.00	32	262.53	265.00	-31	27,979	-0.11%
2019/04/30	1	258.00	0	0.00	259.00	1	27,790	0.00%
2019/04/29	0	0.00	1	259.50	259.50	-1	27,717	0.00%
2019/04/26	34	260.91	1.1	258.23	260.00	32.9	28,026	0.12%
2019/04/24	0	0.00	3	268.67	269.00	-3	27,530	-0.01%
2019/04/23	0	0.00	3.7	266.86	268.00	-3.7	27,738	-0.01%
2019/04/22	3.2	265.16	2	265.75	266.00	1.2	27,610	0.00%
2019/04/19	5	267.60	5	265.50	264.50	0	27,662	0.00%
2019/04/18	1	264.00	12	264.92	264.50	-11	27,265	-0.04%
2019/04/17	0	0.00	4	261.00	261.50	-4	27,403	-0.01%
2019/04/16	0	0.00	2	256.50	257.00	-2	27,151	-0.01%
2019/04/15	0.1	255.00	0.1	255.00	255.50	0	27,414	0.00%
2019/04/12	1	251.50	0	0.00	252.00	1	28,226	0.00%
2019/04/11	1	252.50	0	0.00	252.00	1	28,568	0.00%
2019/04/10	0	0.00	3	252.83	254.00	-3	28,702	-0.01%
2019/04/09	0.1	253.00	2	252.75	254.00	-1.9	28,762	-0.01%
2019/04/08	0	252.00	34	251.05	253.00	-34	28,748	-0.12%
2019/04/03	2	247.25	4	248.13	246.50	-2	28,270	-0.01%
2019/04/02	1	247.50	4	247.88	246.00	-3	28,177	-0.01%
2019/04/01	2	246.25	31	250.82	245.50	-29	28,159	-0.10%
2019/03/29	30	241.00	1	245.50	245.50	29	27,657	0.10%
2019/03/28	31	240.48	1	242.00	242.00	30	27,912	0.11%
2019/03/27	12	241.33	0	0.00	241.50	12	28,265	0.04%
2019/03/26	1	242.00	4	243.38	244.00	-3	28,279	-0.01%
2019/03/25	4	241.75	0	0.00	241.50	4	28,450	0.01%
2019/03/22	0	0.00	4	247.13	248.50	-4	28,447	-0.01%
2019/03/21	0	0.00	1	243.50	245.50	-1	28,709	0.00%
2019/03/20	1	240.00	0	0.00	242.00	1	28,808	0.00%
2019/03/18	0	0.00	10	240.30	241.00	-10	29,082	-0.03%
2019/03/15	0	0.00	1	238.50	239.00	-1	28,958	0.00%
2019/03/14	4	234.50	0	0.00	234.50	4	28,816	0.01%
2019/03/13	1	236.00	0	0.00	237.00	1	29,199	0.00%
2019/03/12	0	0.00	2	235.00	235.50	-2	29,571	-0.01%
2019/03/11	2	227.75	0	0.00	230.50	2	29,841	0.01%
2019/03/07	0	0.00	1	233.50	234.00	-1	30,772	0.00%
2019/03/06	1	234.00	0	0.00	234.00	1	31,226	0.00%
2019/03/05	1.1	233.52	0.1	234.00	233.00	1	31,294	0.00%
2019/03/04	2	235.75	0	0.00	235.50	2	31,360	0.01%
2019/02/27	1	237.50	0	0.00	239.00	1	31,209	0.00%
2019/02/26	0	0.00	3	238.00	239.50	-3	30,872	-0.01%
2019/02/25	0	0.00	3	238.00	238.00	-3	30,829	-0.01%
2019/02/22	1.1	235.12	1	235.50	236.50	0.1	31,016	0.00%
2019/02/21	0	0.00	5	235.60	236.50	-5	31,342	-0.02%
2019/02/20	2	232.75	11	232.68	234.50	-9	31,595	-0.03%
2019/02/19	2	229.50	0	0.00	229.00	2	31,867	0.01%
2019/02/18	4	229.63	39	230.45	230.00	-35	31,959	-0.11%
2019/02/14	1.2	227.00	0	0.00	227.00	1.2	32,239	0.00%
2019/02/12	0	0.00	5	229.70	230.00	-5	32,143	-0.02%
2019/02/11	0	0.00	8	227.94	228.00	-8	32,066	-0.02%
2019/01/30	3	220.51	0	0.00	221.00	3	31,335	0.01%
2019/01/29	2	222.75	1	224.00	222.50	1	31,098	0.00%
2019/01/28	0	0.00	2.2	228.45	229.00	-2.2	30,837	-0.01%
2019/01/25	10	225.50	17	226.32	226.00	-7	30,916	-0.02%
2019/01/24	0	0.00	1.1	222.00	222.50	-1.1	30,838	0.00%
2019/01/22	0	0.00	1	223.00	223.00	-1	31,557	0.00%
2019/01/21	0	0.00	2	222.00	221.00	-2	31,383	-0.01%
2019/01/18	8	218.88	1	218.50	218.50	7	31,533	0.02%
2019/01/17	10	219.75	5	219.80	220.50	5	31,964	0.02%
2019/01/16	1	220.00	0	0.00	217.50	1	32,350	0.00%
2019/01/15	1	216.00	1	220.00	221.00	0	32,413	0.00%
2019/01/14	2	218.00	1	218.00	218.50	1	32,253	0.00%
2019/01/11	0.2	220.00	7	219.29	220.50	-6.8	32,432	-0.02%
2019/01/09	1	212.00	5	214.70	215.50	-4	32,755	-0.01%
2019/01/08	1	210.50	0	0.00	211.00	1	32,614	0.00%
2019/01/07	4	212.00	8	213.31	213.00	-4	32,940	-0.01%
2019/01/04	18	208.50	4.2	207.95	208.00	13.8	33,136	0.04%
2019/01/03	7	216.00	1	215.50	215.50	6	33,613	0.02%
2019/01/02	15	219.77	12	220.54	219.50	3	33,526	0.01%
2018/12/28	0	0.00	4	225.00	225.50	-4	33,826	-0.01%
2018/12/27	0	0.00	2	223.25	223.00	-2	34,005	-0.01%
2018/12/26	35	218.33	0.5	218.00	216.50	34.5	34,253	0.10%
2018/12/25	2	215.25	2	216.75	217.50	0	34,399	0.00%
2018/12/22	1	221.50	0	0.00	221.50	1	34,704	0.00%
2018/12/21	1	222.00	1	223.50	223.50	0	35,278	0.00%
2018/12/20	12	221.33	7	221.64	221.00	5	35,193	0.01%
2018/12/19	1	224.50	1	224.50	225.50	0	35,022	0.00%
2018/12/18	1	221.50	0	0.00	222.50	1	35,038	0.00%
2018/12/17	1	223.50	9.1	224.99	223.50	-8.1	35,117	-0.02%
2018/12/14	1.1	220.60	0	0.00	222.50	1.1	35,295	0.00%
2018/12/12	1	223.50	1	225.50	226.50	0	35,669	0.00%
2018/12/11	3	219.83	3.1	222.02	222.50	-0.1	35,640	0.00%
2018/12/10	1	219.50	0.1	220.00	219.00	0.9	35,815	0.00%
2018/12/06	5	220.10	2	220.75	220.00	3	36,331	0.01%
2018/12/05	8.1	226.06	2	225.75	226.00	6.1	36,233	0.02%
2018/12/04	2.1	232.79	4	234.00	234.00	-1.9	36,215	-0.01%
2018/12/03	1	233.00	7	232.29	235.00	-6	36,196	-0.02%
2018/11/30	0	0.00	1	229.00	225.50	-1	36,035	0.00%
2018/11/29	1.1	229.91	8	230.19	229.00	-6.9	35,850	-0.02%
2018/11/28	2	224.50	1	225.00	226.50	1	35,682	0.00%
2018/11/27	1	221.00	1	220.50	224.00	0	35,720	0.00%
2018/11/26	15	223.00	18	222.61	223.00	-3	36,427	-0.01%
2018/11/23	1.1	217.64	2	219.50	218.50	-0.9	36,731	0.00%
2018/11/22	1	221.00	0	0.00	219.00	1	37,430	0.00%
2018/11/21	6	214.75	1	214.00	219.00	5	37,676	0.01%
2018/11/20	9	218.61	0	0.00	218.00	9	37,341	0.02%
2018/11/19	6	222.25	1	225.00	222.00	5	36,906	0.01%
2018/11/16	5	227.20	0	0.00	226.00	5	36,377	0.01%
2018/11/15	0.1	231.00	2	231.25	231.00	-1.9	35,810	-0.01%
2018/11/14	0	0.00	3	230.33	228.50	-3	35,673	-0.01%
2018/11/13	2	225.50	1	226.00	227.50	1	35,623	0.00%
2018/11/08	2.1	236.95	0	0.00	236.50	2.1	35,214	0.01%
2018/11/07	2	234.50	0	0.00	234.00	2	35,094	0.01%
2018/11/05	2	233.75	0	0.00	235.00	2	34,578	0.01%
2018/11/02	0	0.00	7	234.79	236.50	-7	34,406	-0.02%
2018/11/01	2	235.00	1	235.50	235.50	1	34,300	0.00%
2018/10/31	0	0.00	6	231.67	234.00	-6	34,006	-0.02%
2018/10/30	3	222.18	1	224.00	223.00	2	33,423	0.01%
2018/10/29	1	221.50	3	222.67	222.50	-2	33,362	-0.01%
2018/10/26	5	222.00	54	221.34	221.00	-49	33,434	-0.15%
2018/10/25	20.1	220.52	7	221.00	219.50	13.1	33,290	0.04%
2018/10/24	3	229.83	27	228.09	229.50	-24	32,503	-0.07%
2018/10/23	3.1	231.98	2	233.00	230.00	1.1	32,145	0.00%
2018/10/22	2	232.50	22	237.95	237.00	-20	32,051	-0.06%
2018/10/19	1	235.50	2	235.75	236.00	-1	32,078	0.00%
2018/10/18	0	237.50	0	0.00	236.50	0	31,964	0.00%
2018/10/17	21	240.55	26	240.29	238.50	-5	31,994	-0.02%
2018/10/16	1	234.60	7	235.79	237.00	-6	32,157	-0.02%
2018/10/15	13.1	231.85	0	0.00	230.50	13.1	33,254	0.04%
2018/10/12	6	230.75	4	231.63	237.00	2	33,283	0.01%
2018/10/11	17	230.32	9	229.50	227.50	8	33,261	0.02%
2018/10/09	1.1	244.52	1	243.00	244.00	0.1	32,062	0.00%
2018/10/08	16	243.75	19	243.45	243.50	-3	31,849	-0.01%
2018/10/05	10.1	249.23	0	0.00	250.00	10.1	31,508	0.03%
2018/10/04	15	255.33	4	255.00	254.00	11	31,236	0.04%
2018/10/03	0	0.00	16	258.97	260.00	-16	30,961	-0.05%
2018/10/02	10	259.50	6	258.50	257.50	4	30,877	0.01%
2018/10/01	1	262.00	10.1	263.00	263.00	-9.1	30,924	-0.03%
2018/09/28	5	261.80	21	265.98	262.50	-16	31,075	-0.05%
2018/09/27	23	264.59	3	264.83	265.00	20	30,719	0.07%
2018/09/26	34	261.49	1.3	262.62	263.50	32.7	30,334	0.11%
2018/09/25	0	0.00	6	263.25	263.50	-6	30,398	-0.02%
2018/09/21	5	260.00	13	259.81	261.50	-8	30,551	-0.03%
2018/09/20	2.1	259.29	2	259.00	260.00	0.1	30,582	0.00%
2018/09/19	8	258.00	3	259.67	258.00	5	30,735	0.02%
2018/09/18	23	254.80	0	0.00	254.50	23	30,430	0.08%
2018/09/17	19	258.13	0	0.00	258.00	19	30,582	0.06%
2018/09/14	0	0.00	11	261.00	261.00	-11	30,987	-0.04%
2018/09/13	15	254.23	2	259.00	255.00	13	31,093	0.04%
2018/09/11	7.2	258.95	0	0.00	260.00	7.2	31,058	0.02%
2018/09/10	1.1	265.80	11	265.41	264.50	-9.9	31,505	-0.03%
2018/09/07	0	0.00	7	262.93	264.00	-7	31,635	-0.02%
2018/09/06	1	261.50	1	268.00	261.00	0	31,607	0.00%
2018/09/05	0	0.00	7.2	262.78	264.00	-7.2	31,614	-0.02%
2018/09/04	1	257.50	0	0.00	257.50	1	31,370	0.00%
2018/09/03	43	258.76	2	257.00	257.00	41	31,166	0.13%
2018/08/31	33	255.32	2	256.00	256.00	31	31,124	0.10%
2018/08/30	3.2	265.31	3	264.64	263.50	0.2	30,395	0.00%
2018/08/29	8	257.00	32.3	254.25	259.00	-24.3	30,087	-0.08%
2018/08/28	21	249.95	4	249.25	249.50	17	29,601	0.06%
2018/08/27	0	0.00	1	246.00	245.00	-1	29,510	0.00%
2018/08/24	0	0.00	2	245.25	243.50	-2	29,809	-0.01%
2018/08/23	0	0.00	1	243.00	244.50	-1	31,180	0.00%
2018/08/22	2	242.00	2	242.00	242.00	0	31,761	0.00%
2018/08/20	5	239.00	0	0.00	239.50	5	31,991	0.02%
2018/08/17	2	239.25	0	0.00	239.50	2	31,983	0.01%
2018/08/16	0	0.00	1	240.00	239.00	-1	31,902	0.00%
2018/08/15	0	0.00	3	242.50	241.50	-3	32,029	-0.01%
2018/08/14	0	0.00	1	243.00	243.50	-1	32,095	0.00%
2018/08/13	5	239.90	0	0.00	240.50	5	32,080	0.02%
2018/08/09	0	0.00	4	248.00	247.00	-4	32,450	-0.01%
2018/08/08	0	0.00	7	247.07	247.50	-7	32,444	-0.02%
2018/08/07	0	0.00	1	243.50	241.50	-1	32,435	0.00%
2018/08/06	2.1	245.26	1	245.50	245.50	1.1	32,428	0.00%
2018/08/03	0	0.00	5	246.00	247.00	-5	32,568	-0.02%
2018/08/02	1	247.50	0.1	244.50	244.50	0.9	32,607	0.00%
2018/08/01	0	0.00	5	247.80	248.00	-5	32,821	-0.02%
2018/07/31	0	0.00	6.1	245.33	246.00	-6.1	32,997	-0.02%
2018/07/30	0	0.00	4	245.13	245.50	-4	32,923	-0.01%
2018/07/27	0	0.00	13	243.73	244.50	-13	33,017	-0.04%
2018/07/26	10	240.50	0	0.00	241.00	10	33,123	0.03%
2018/07/25	0	239.50	0	0.00	240.50	0	33,250	0.00%
2018/07/24	0.1	240.00	5	239.40	241.00	-4.9	33,366	-0.01%
2018/07/23	1	244.50	7	242.57	241.00	-6	33,482	-0.02%
2018/07/20	0	0.00	19	235.11	237.50	-19	33,414	-0.06%
2018/07/19	0	0.00	29	225.90	224.50	-29	32,463	-0.09%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	224.00	11	224.50	223.50	-11	34,591	-0.03%
2018/07/13	0	0.00	11	223.77	224.50	-11	34,853	-0.03%
2018/07/12	1	219.50	1	221.50	220.50	0	35,054	0.00%
2018/07/11	2	219.00	2	219.00	220.00	0	35,369	0.00%
2018/07/10	1	222.50	2	222.50	222.00	-1	35,343	0.00%
2018/07/09	11	221.50	8	221.63	221.50	3	35,335	0.01%
2018/07/05	1	214.00	0	0.00	214.50	1	34,825	0.00%
2018/07/02	2	216.50	0	0.00	214.00	2	35,380	0.01%
2018/06/29	0	0.00	5	216.00	216.50	-5	35,116	-0.01%
2018/06/28	3	211.83	1	213.00	212.00	2	34,561	0.01%
2018/06/27	64.3	214.36	61	214.15	213.00	3.3	34,197	0.01%
2018/06/26	11	213.82	5	213.90	214.50	6	34,118	0.02%
2018/06/25	42.1	218.86	30	218.83	218.00	12.1	33,893	0.04%
2018/06/22	13	225.35	11	226.32	227.50	2	33,591	0.01%
2018/06/21	3	226.67	0	0.00	226.50	3	33,470	0.01%
2018/06/20	0	0.00	9	224.78	226.00	-9	33,799	-0.03%
2018/06/19	3	225.17	0	0.00	225.00	3	33,570	0.01%
2018/06/15	1	225.50	2	231.00	231.00	-1	33,033	0.00%
2018/06/14	2	227.25	0	0.00	226.50	2	32,572	0.01%
2018/06/13	0	0.00	13	231.69	232.00	-13	32,313	-0.04%
2018/06/12	2	224.50	2	229.00	229.00	0	32,759	0.00%
2018/06/11	1.1	226.05	5	225.50	226.00	-3.9	32,578	-0.01%
2018/06/08	5	226.80	0	0.00	227.00	5	32,607	0.02%
2018/06/07	3	229.00	3	230.33	230.00	0	32,765	0.00%
2018/06/06	0	0.00	1	228.50	230.00	-1	32,750	0.00%
2018/06/05	0	0.00	8	228.31	229.00	-8	32,574	-0.02%
2018/06/04	1	228.50	5.1	228.61	229.00	-4.1	32,455	-0.01%
2018/06/01	1	224.50	3	226.00	224.00	-2	32,440	-0.01%
2018/05/31	2	221.00	1	222.00	224.00	1	32,409	0.00%
2018/05/30	10	221.50	1	222.00	221.00	9	31,255	0.03%
2018/05/29	4	224.00	9	224.44	225.00	-5	31,011	-0.02%
2018/05/28	12	227.33	0	0.00	227.00	12	31,243	0.04%
2018/05/24	0	0.00	20	229.50	229.00	-20	31,951	-0.06%
2018/05/23	5.1	229.00	6	230.58	228.50	-0.9	32,176	0.00%
2018/05/22	6	230.00	10	232.25	229.00	-4	32,384	-0.01%
2018/05/21	1	228.00	17	227.91	229.00	-16	33,201	-0.05%
2018/05/18	20	224.28	6	224.50	223.50	14	33,520	0.04%
2018/05/17	18	227.94	0	0.00	226.50	18	34,144	0.05%
2018/05/16	0	0.00	0.1	230.50	230.50	-0.1	34,198	0.00%
2018/05/15	0	0.00	0.5	230.50	230.50	-0.5	35,284	0.00%
2018/05/14	13	233.46	5	233.40	233.00	8	36,592	0.02%
2018/05/11	0.1	233.00	8	232.81	233.00	-7.9	36,958	-0.02%
2018/05/10	3	230.00	0	0.00	229.50	3	36,874	0.01%
2018/05/09	0	0.00	8	230.38	229.50	-8	36,923	-0.02%
2018/05/08	5	225.50	8	227.75	228.00	-3	37,064	-0.01%
2018/05/07	3	224.83	6	223.25	223.50	-3	37,006	-0.01%
2018/05/04	3	222.67	6	221.25	223.00	-3	37,110	-0.01%
2018/05/03	8	221.13	8	220.19	220.50	0	37,294	0.00%
2018/05/02	2	223.75	1	224.00	223.00	1	37,478	0.00%
2018/04/30	1	224.00	7	226.50	227.00	-6	37,532	-0.02%
2018/04/27	1	222.50	0.7	224.50	223.50	0.3	37,613	0.00%
2018/04/26	20.3	223.44	2	222.75	222.00	18.3	37,760	0.05%
2018/04/25	7	225.21	0	0.00	225.00	7	37,796	0.02%
2018/04/24	4.1	225.93	1	227.00	227.00	3.1	37,849	0.01%
2018/04/23	9	226.39	2	226.00	226.50	7	37,800	0.02%
2018/04/20	58	229.98	13	230.50	229.00	45	36,980	0.12%
2018/04/19	20	242.88	34	242.37	244.50	-14	35,299	-0.04%
2018/04/18	33	238.26	10	238.80	238.00	23	35,126	0.07%
2018/04/17	33	239.06	11	238.73	238.00	22	34,926	0.06%
2018/04/16	4.3	242.86	0	0.00	243.50	4.3	34,607	0.01%
2018/04/13	1	245.50	0	0.00	244.50	1	34,619	0.00%
2018/04/12	1	245.00	0	0.00	245.00	1	34,627	0.00%
2018/04/11	1	247.00	0	0.00	248.00	1	34,661	0.00%
2018/04/10	3	247.50	1	248.50	245.50	2	34,785	0.01%
2018/04/09	0	0.00	1	248.00	245.00	-1	34,854	0.00%
2018/04/03	2	243.00	0	0.00	244.00	2	34,577	0.01%
2018/03/30	0	0.00	11	248.91	246.00	-11	34,655	-0.03%
2018/03/29	6	243.58	4	244.00	244.00	2	34,601	0.01%
2018/03/28	7	245.50	1	247.00	245.00	6	34,075	0.02%
2018/03/27	1	247.50	6.1	248.70	251.00	-5.1	33,899	-0.02%
2018/03/26	11	242.55	0	0.00	243.50	11	33,692	0.03%
2018/03/23	10	245.15	0	0.00	245.00	10	33,514	0.03%
2018/03/22	2.1	250.07	0	0.00	251.50	2.1	33,070	0.01%
2018/03/21	0	0.00	0.1	252.50	252.50	-0.1	32,862	0.00%
2018/03/20	0.2	253.00	0	0.00	253.00	0.2	33,090	0.00%
2018/03/19	0	0.00	0.6	254.50	255.00	-0.6	33,013	0.00%
2018/03/16	2	252.25	8	254.00	255.00	-6	32,954	-0.02%
2018/03/14	0	0.00	4.2	256.38	257.00	-4.2	32,291	-0.01%
2018/03/13	0	0.00	6.2	258.15	259.00	-6.2	32,532	-0.02%
2018/03/08	2	250.00	1	251.50	249.50	1	32,997	0.00%
2018/03/07	1	247.00	0	0.00	247.00	1	33,036	0.00%
2018/03/06	0	0.00	4	247.63	250.00	-4	33,170	-0.01%
2018/03/05	1	241.01	0	0.00	241.50	1	34,461	0.00%
2018/03/02	3	240.33	0	0.00	240.00	3	34,446	0.01%
2018/03/01	6	242.92	1	244.50	243.00	5	34,659	0.01%
2018/02/27	1	247.00	4	249.00	246.00	-3	34,534	-0.01%
2018/02/26	10	246.80	4	246.88	246.50	6	34,040	0.02%
2018/02/23	0.2	245.00	3	244.17	245.00	-2.8	33,597	-0.01%
2018/02/22	4	240.75	0.1	241.50	239.50	3.9	33,593	0.01%
2018/02/21	1	243.50	2	243.50	242.50	-1	33,281	0.00%
2018/02/12	2	236.25	0	0.00	236.50	2	32,361	0.01%
2018/02/09	3	230.00	0	0.00	232.50	3	32,079	0.01%
2018/02/08	2.2	239.55	9	239.28	238.50	-6.8	31,259	-0.02%
2018/02/07	3.6	241.30	10	242.50	240.00	-6.4	31,221	-0.02%
2018/02/06	32	238.33	12	239.21	239.00	20	30,169	0.07%
2018/02/05	4	251.88	1.1	253.59	253.00	2.9	28,665	0.01%
2018/02/02	0	0.00	1	258.50	259.50	-1	28,141	0.00%
2018/02/01	2	259.00	2	260.25	259.50	0	28,051	0.00%
2018/01/31	1.1	255.45	4	255.38	255.00	-2.9	27,779	-0.01%
2018/01/30	2	256.00	0	0.00	253.00	2	27,379	0.01%
2018/01/29	1	257.50	2	261.00	258.50	-1	27,115	0.00%
2018/01/26	2	255.50	6	255.17	255.00	-4	26,890	-0.01%
2018/01/25	2	259.25	1	263.50	258.00	1	26,495	0.00%
2018/01/24	7.1	258.14	4	258.75	258.00	3.1	26,090	0.01%
2018/01/23	3	263.67	3	264.67	266.00	0	25,771	0.00%
2018/01/22	5	260.20	4.3	260.85	261.50	0.7	25,676	0.00%
2018/01/19	0	254.00	2.2	254.23	255.50	-2.2	25,252	-0.01%
2018/01/18	3	247.17	9.7	247.41	248.50	-6.7	24,628	-0.03%
2018/01/17	0	0.00	2	241.50	242.00	-2	24,080	-0.01%
2018/01/16	0	0.00	1	240.50	240.50	-1	23,694	0.00%
2018/01/15	1	238.50	4	238.50	240.00	-3	23,596	-0.01%
2018/01/12	0	0.00	1	236.50	237.00	-1	23,548	0.00%
2018/01/11	2	233.25	1	235.00	235.00	1	23,580	0.00%
2018/01/10	5	237.30	0	0.00	236.50	5	23,554	0.02%
2018/01/08	1	242.00	2	242.00	242.00	-1	23,468	0.00%
2018/01/05	0	0.00	17	239.44	240.00	-17	23,517	-0.07%
2018/01/04	0.2	238.50	2	239.50	239.50	-1.8	23,848	-0.01%
2018/01/03	1	236.00	3	236.67	237.00	-2	24,422	-0.01%
2018/01/02	2	231.00	4	232.00	232.50	-2	24,194	-0.01%