台積電 (2330)-宏遠-館前券商分點個股進出

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
754
漲跌
▲12
漲幅
+1.62%
成交量
30,333張
產業
上市半導體類股
9576人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/22	18.2	743.28	25.1	749.69	742.00	-6.9	45,451	-0.02%
2024/04/19	67.1	760.37	4.8	753.97	750.00	62.3	45,029	0.14%
2024/04/18	4.8	801.85	10	801.70	804.00	-5.2	43,123	-0.01%
2024/04/17	4.1	800.21	1.1	801.73	804.00	3	42,797	0.01%
2024/04/16	25.1	792.86	32.5	790.71	788.00	-7.4	42,440	-0.02%
2024/04/15	9.1	806.07	3.2	808.72	806.00	5.9	41,990	0.01%
2024/04/12	18.2	821.43	0.8	821.24	818.00	17.4	41,638	0.04%
2024/04/11	1.4	816.04	14.1	815.58	820.00	-12.8	41,415	-0.03%
2024/04/10	17.3	813.40	2.1	817.87	815.00	15.2	41,251	0.04%
2024/04/09	3	818.33	32.7	812.62	819.00	-29.7	41,412	-0.07%
2024/04/08	5.3	784.33	11	789.18	783.00	-5.7	40,900	-0.01%
2024/04/03	22.4	781.38	6	781.17	780.00	16.4	40,670	0.04%
2024/04/02	0.6	787.50	13.4	785.68	790.00	-12.8	40,580	-0.03%
2024/04/01	8.2	770.79	1	776.93	770.00	7.1	40,503	0.02%
2024/03/29	2	772.51	24.7	775.37	779.00	-22.7	40,421	-0.06%
2024/03/28	14.4	772.78	2.1	769.05	769.00	12.4	40,274	0.03%
2024/03/27	10.1	781.79	0	0.00	779.00	10.1	40,132	0.03%
2024/03/26	1	778.00	2.7	783.36	782.00	-1.7	40,235	0.00%
2024/03/25	0.1	782.00	0.4	784.14	780.00	-0.2	40,186	0.00%
2024/03/22	0.1	781.64	1.2	778.22	785.00	-1	40,326	0.00%
2024/03/21	2	774.50	13.7	778.47	784.00	-11.6	40,250	-0.03%
2024/03/20	5.1	761.06	3	765.33	758.00	2.1	40,390	0.01%
2024/03/19	4.1	756.04	4	760.00	762.00	0.1	40,358	0.00%
2024/03/18	2	759.52	0.2	762.67	764.00	1.8	40,239	0.00%
2024/03/15	29.3	763.70	24.6	761.26	753.00	4.7	40,003	0.01%
2024/03/14	1.3	779.92	6.5	779.21	784.00	-5.2	39,238	-0.01%
2024/03/13	1.2	782.48	0	779.75	779.00	1.1	39,097	0.00%
2024/03/12	14.3	757.46	13.3	764.23	770.00	1	38,832	0.00%
2024/03/11	31.3	768.38	71.2	767.38	766.00	-39.9	38,223	-0.10%
2024/03/08	12.3	790.85	16.2	782.63	784.00	-3.9	37,515	-0.01%
2024/03/07	4.4	756.50	26.2	762.64	760.00	-21.8	36,513	-0.06%
2024/03/06	13.2	721.85	10.2	731.37	735.00	3	35,786	0.01%
2024/03/05	4	733.00	8.9	733.81	730.00	-4.9	35,845	-0.01%
2024/03/04	7	720.28	32.6	718.31	725.00	-25.6	35,187	-0.07%
2024/03/01	9.1	690.43	16	693.69	689.00	-6.9	34,147	-0.02%
2024/02/29	20.4	690.83	6.2	693.97	690.00	14.2	34,066	0.04%
2024/02/27	10.2	694.64	25.2	691.41	698.00	-15	33,328	-0.05%
2024/02/26	19	697.05	6.2	698.12	698.00	12.8	33,020	0.04%
2024/02/23	0	697.00	9.2	699.91	697.00	-9.1	32,906	-0.03%
2024/02/22	4	692.00	17.3	691.66	692.00	-13.3	32,731	-0.04%
2024/02/21	18.6	678.84	10	682.00	681.00	8.6	32,546	0.03%
2024/02/20	5.6	683.95	2	685.00	687.00	3.6	32,404	0.01%
2024/02/19	25.4	677.87	22	680.36	678.00	3.4	32,373	0.01%
2024/02/16	4.1	686.23	7.5	691.38	683.00	-3.5	32,637	-0.01%
2024/02/15	8.2	700.01	48.6	699.27	697.00	-40.4	32,260	-0.13%
2024/02/05	2.1	645.00	23.9	643.68	646.00	-21.8	31,111	-0.07%
2024/02/02	0.1	633.00	2.1	632.98	635.00	-2	30,594	-0.01%
2024/02/01	7.6	622.75	4.8	627.13	628.00	2.9	30,374	0.01%
2024/01/31	9.9	629.95	4	632.25	628.00	5.9	29,881	0.02%
2024/01/30	1	643.97	0.1	645.92	642.00	1	29,440	0.00%
2024/01/29	2.1	644.52	5.1	645.80	648.00	-3	29,324	-0.01%
2024/01/26	1.2	644.61	10.8	644.00	644.00	-9.7	29,119	-0.03%
2024/01/25	4.3	639.36	24.7	638.38	642.00	-20.4	28,924	-0.07%
2024/01/24	4	627.25	9.1	627.45	627.00	-5.1	28,285	-0.02%
2024/01/23	3.1	625.67	7.4	627.51	628.00	-4.3	28,269	-0.02%
2024/01/22	40.4	625.64	19.6	628.08	626.00	20.8	27,943	0.07%
2024/01/19	5.1	619.01	94.2	620.95	626.00	-89.1	27,121	-0.33%
2024/01/18	0.3	588.00	14	587.64	588.00	-13.7	24,908	-0.06%
2024/01/17	2.1	580.10	0.1	580.85	581.00	2	24,732	0.01%
2024/01/16	12.2	583.34	2	583.53	580.00	10.2	24,272	0.04%
2024/01/15	2.4	586.96	5.7	589.27	586.00	-3.3	24,197	-0.01%
2024/01/12	1.1	584.00	2.3	583.83	584.00	-1.2	24,611	0.00%
2024/01/11	2.3	584.73	15	587.27	586.00	-12.7	24,717	-0.05%
2024/01/10	2	581.00	3	584.99	584.00	-1	24,757	0.00%
2024/01/09	3.1	587.94	34	586.97	586.00	-30.9	24,846	-0.12%
2024/01/08	1	584.00	21	583.90	583.00	-20	24,802	-0.08%
2024/01/05	5.2	576.19	0.1	577.00	576.00	5.1	25,025	0.02%
2024/01/04	2	578.50	0	0.00	580.00	2	25,291	0.01%
2024/01/03	9.7	580.48	7.6	581.98	578.00	2.1	25,813	0.01%
2024/01/02	1	590.00	2.2	589.46	593.00	-1.2	25,450	0.00%
2023/12/29	2.2	592.00	17.2	591.99	593.00	-15	25,432	-0.06%
2023/12/28	0	0.00	12.3	591.63	593.00	-12.3	25,597	-0.05%
2023/12/27	2.1	590.49	20.4	590.23	592.00	-18.4	25,414	-0.07%
2023/12/26	2	585.48	7.1	585.28	586.00	-5	25,282	-0.02%
2023/12/25	1	581.00	4.1	582.98	581.00	-3	25,343	-0.01%
2023/12/22	5.2	580.00	12.5	581.71	582.00	-7.4	25,464	-0.03%
2023/12/21	25.2	576.52	6	577.00	577.00	19.2	25,591	0.07%
2023/12/20	2	584.50	2.4	584.16	585.00	-0.4	25,461	0.00%
2023/12/19	2	583.00	3	582.00	585.00	-1	25,310	0.00%
2023/12/18	1	581.00	3.5	583.80	585.00	-2.5	25,370	-0.01%
2023/12/15	4	584.75	16.5	583.80	585.00	-12.5	25,345	-0.05%
2023/12/14	1	580.00	18.5	579.87	582.00	-17.5	24,755	-0.07%
2023/12/13	17	577.00	9	577.00	577.00	8	24,710	0.03%
2023/12/12	0	0.00	3.1	579.27	578.00	-3.1	25,035	-0.01%
2023/12/11	1	571.00	1.1	573.00	574.00	-0.1	24,831	0.00%
2023/12/08	0	0.00	29	574.34	570.00	-29	24,645	-0.12%
2023/12/07	2.2	568.44	0.2	568.83	566.00	2	24,353	0.01%
2023/12/06	1.1	570.93	1.2	570.87	570.00	-0.2	24,250	0.00%
2023/12/05	3	567.67	1	569.00	570.00	2	24,146	0.01%
2023/12/04	1	571.00	0	0.00	574.00	1	24,120	0.00%
2023/12/01	0.6	577.00	1.9	578.52	579.00	-1.3	23,907	-0.01%
2023/11/30	1.1	571.45	2	576.00	577.00	-0.9	23,643	0.00%
2023/11/29	3.8	571.92	0	0.00	574.00	3.8	23,015	0.02%
2023/11/28	2.2	567.27	6	571.50	575.00	-3.8	22,828	-0.02%
2023/11/27	4.5	571.04	2.5	570.40	568.00	2	23,063	0.01%
2023/11/24	3	576.00	1.1	577.73	575.00	1.9	23,006	0.01%
2023/11/23	5	575.60	0.5	576.00	578.00	4.5	23,014	0.02%
2023/11/22	4.1	575.29	1	575.03	577.00	3.1	22,923	0.01%
2023/11/21	5.2	584.15	2.8	582.79	585.00	2.3	22,959	0.01%
2023/11/20	2	575.65	0.3	576.80	577.00	1.8	22,748	0.01%
2023/11/17	1.9	581.42	1.3	581.53	580.00	0.6	22,725	0.00%
2023/11/16	2	580.00	7.8	581.22	583.00	-5.8	22,602	-0.03%
2023/11/15	16	580.00	5.4	580.44	581.00	10.6	22,408	0.05%
2023/11/14	3.1	571.97	19.6	572.82	572.00	-16.5	21,864	-0.08%
2023/11/13	2	577.95	15.2	573.92	571.00	-13.2	21,885	-0.06%
2023/11/10	0	0.00	0	558.76	557.00	0	21,625	0.00%
2023/11/09	0	0.00	0.3	554.33	557.00	-0.3	21,644	0.00%
2023/11/08	0	0.00	5	555.60	556.00	-5	21,773	-0.02%
2023/11/07	0	0.00	7.1	553.43	555.00	-7.1	21,811	-0.03%
2023/11/06	2.2	553.91	10.4	555.26	550.00	-8.2	21,863	-0.04%
2023/11/03	2	547.49	3.2	546.73	549.00	-1.1	21,616	-0.01%
2023/11/02	1.3	540.00	7.5	544.20	547.00	-6.3	21,676	-0.03%
2023/11/01	2.1	529.52	0	0.00	528.00	2.1	21,426	0.01%
2023/10/31	24.2	531.24	22.1	528.24	529.00	2.2	21,637	0.01%
2023/10/30	2.1	530.05	1	533.00	532.00	1.1	21,635	0.01%
2023/10/27	3.2	533.95	3.3	533.48	533.00	-0.1	21,549	0.00%
2023/10/26	8.8	532.06	0	0.00	531.00	8.8	21,691	0.04%
2023/10/25	2	547.50	1	547.00	544.00	1	21,530	0.00%
2023/10/24	1.5	542.34	0.3	541.00	544.00	1.2	21,458	0.01%
2023/10/23	6	544.83	0	0.00	544.00	6	21,430	0.03%
2023/10/20	2.6	548.43	8.8	552.16	556.00	-6.3	21,377	-0.03%
2023/10/19	3	544.00	3.1	545.65	546.00	-0.1	21,032	0.00%
2023/10/18	4.4	542.52	0.4	544.02	540.00	4	21,428	0.02%
2023/10/17	4.8	549.58	5	549.80	551.00	-0.2	21,240	0.00%
2023/10/16	1.2	545.79	0	545.00	545.00	1.2	21,309	0.01%
2023/10/13	1	552.00	13.1	551.98	553.00	-12.1	21,326	-0.06%
2023/10/12	10	545.80	20.5	548.92	550.00	-10.5	21,037	-0.05%
2023/10/11	0	0.00	28.4	542.91	544.00	-28.4	20,854	-0.14%
2023/10/06	0	0.00	4.1	531.00	532.00	-4.1	20,500	-0.02%
2023/10/05	0.2	527.05	43.1	524.59	528.00	-42.9	20,505	-0.21%
2023/10/04	28.8	521.06	0	0.00	520.00	28.8	20,386	0.14%
2023/10/03	20	530.50	0	0.00	529.00	20	20,221	0.10%
2023/10/02	0	0.00	2	531.50	533.00	-2	20,293	-0.01%
2023/09/28	1	522.00	0	0.00	523.00	1	20,345	0.00%
2023/09/27	11	517.28	41	521.63	522.00	-30	20,265	-0.15%
2023/09/26	38.1	520.84	0	0.00	519.00	38.1	20,271	0.19%
2023/09/25	6.5	524.85	32	524.34	525.00	-25.5	20,079	-0.13%
2023/09/22	35	523.62	0.1	524.00	522.00	34.9	20,171	0.17%
2023/09/21	30.7	528.48	0.1	532.00	527.00	30.6	19,970	0.15%
2023/09/20	7.7	536.33	1	535.06	535.00	6.7	19,742	0.03%
2023/09/19	9.1	539.37	0.2	543.00	538.00	8.9	19,690	0.05%
2023/09/18	13.9	543.67	0.2	548.00	540.00	13.7	19,827	0.07%
2023/09/15	1	549.99	3.4	554.49	558.00	-2.4	19,578	-0.01%
2023/09/14	1	547.00	3.1	544.68	550.00	-2.1	19,139	-0.01%
2023/09/13	2.3	541.42	1	543.01	541.00	1.3	19,092	0.01%
2023/09/12	1.2	537.50	18	538.39	544.00	-16.8	19,458	-0.09%
2023/09/11	31.5	537.81	11	537.00	536.00	20.5	19,647	0.10%
2023/09/08	2.2	537.18	0	0.00	539.00	2.2	19,796	0.01%
2023/09/07	19.4	544.65	21	545.48	542.00	-1.6	20,476	-0.01%
2023/09/06	22.1	552.78	1	555.00	550.00	21.1	20,571	0.10%
2023/09/05	1	552.00	1	552.00	552.00	0	20,653	0.00%
2023/09/04	1.2	555.42	5	555.40	557.00	-3.8	20,834	-0.02%
2023/09/01	1	549.00	0	0.00	548.00	1	21,135	0.00%
2023/08/31	2.6	549.64	0	0.00	549.00	2.6	21,244	0.01%
2023/08/30	2	556.00	6	557.67	555.00	-4	20,850	-0.02%
2023/08/29	2	549.00	2	550.00	552.00	0	21,101	0.00%
2023/08/28	1.2	551.67	0	0.00	549.00	1.2	21,334	0.01%
2023/08/25	12.4	548.78	1	550.00	546.00	11.4	22,536	0.05%
2023/08/24	2	562.00	13.8	561.14	564.00	-11.8	22,803	-0.05%
2023/08/23	3	548.67	5.1	548.39	552.00	-2.1	23,325	-0.01%
2023/08/22	4	540.75	3	541.67	541.00	1	24,576	0.00%
2023/08/21	1.8	536.05	1	538.00	537.00	0.8	25,396	0.00%
2023/08/18	37	541.54	10	541.00	539.00	27	25,437	0.11%
2023/08/17	13	538.23	10.2	545.02	544.00	2.8	25,471	0.01%
2023/08/16	6.6	537.98	1	542.00	542.00	5.6	25,376	0.02%
2023/08/15	4	541.75	0	0.00	542.00	4	25,440	0.02%
2023/08/14	25.4	539.54	24.3	538.04	541.00	1.2	25,923	0.00%
2023/08/11	9.5	550.13	1	556.99	546.00	8.5	26,265	0.03%
2023/08/10	2.1	551.05	3.3	552.06	551.00	-1.2	26,324	0.00%
2023/08/09	1	554.00	1	555.00	554.00	0	26,248	0.00%
2023/08/08	5.3	552.29	40	556.00	552.00	-34.7	26,315	-0.13%
2023/08/07	40.1	558.85	2	560.00	558.00	38.1	26,222	0.15%
2023/08/04	5.4	555.02	0.1	556.00	554.00	5.3	26,296	0.02%
2023/08/02	19.1	562.05	12.1	567.20	561.00	7	26,129	0.03%
2023/08/01	10	565.00	1	566.00	567.00	9	25,890	0.03%
2023/07/31	2.1	561.09	1	562.00	565.00	1.1	25,744	0.00%
2023/07/28	4	568.25	4	569.51	567.00	0	25,560	0.00%
2023/07/27	3	568.00	2	569.50	569.00	1	25,440	0.00%
2023/07/26	2	566.00	1.2	567.81	566.00	0.8	25,492	0.00%
2023/07/25	2	564.02	3	565.33	569.00	-1	25,684	0.00%
2023/07/24	5.1	557.84	0	562.00	558.00	5.1	25,850	0.02%
2023/07/21	15.7	561.02	3.1	559.38	560.00	12.7	25,950	0.05%
2023/07/20	5.1	581.02	0	0.00	579.00	5.1	25,786	0.02%
2023/07/19	0.4	584.21	0	0.00	581.00	0.4	25,816	0.00%
2023/07/18	3.2	582.38	1	585.00	581.00	2.2	25,858	0.01%
2023/07/17	3	588.66	2	591.00	591.00	1	25,796	0.00%
2023/07/14	1.1	589.00	5.2	588.59	591.00	-4.1	25,918	-0.02%
2023/07/13	1	589.00	48.1	587.92	585.00	-47.1	25,786	-0.18%
2023/07/12	9	574.33	4	575.50	578.00	5	25,606	0.02%
2023/07/11	1	572.00	5.3	574.38	577.00	-4.3	25,648	-0.02%
2023/07/10	4	567.25	4	568.00	565.00	0	25,775	0.00%
2023/07/07	15	565.13	4	566.00	565.00	11	25,865	0.04%
2023/07/06	8.3	569.12	0.1	574.00	565.00	8.2	25,930	0.03%
2023/07/05	2	584.90	0	0.00	582.00	2	25,578	0.01%
2023/07/04	0.1	582.00	0	584.00	585.00	0	25,472	0.00%
2023/07/03	0	0.00	0	579.00	579.00	0	25,609	0.00%
2023/06/30	2	570.50	0.3	571.00	576.00	1.7	25,755	0.01%
2023/06/29	1	579.00	1	576.00	573.00	0	25,697	0.00%
2023/06/28	3.1	573.96	0	575.00	574.00	3.1	25,703	0.01%
2023/06/27	0	573.00	1.4	571.00	572.00	-1.3	25,687	-0.01%
2023/06/26	5.3	574.69	3	576.00	574.00	2.3	25,597	0.01%
2023/06/21	2.1	580.93	0	0.00	581.00	2.1	25,510	0.01%
2023/06/20	5.1	580.63	3	582.67	583.00	2.1	25,594	0.01%
2023/06/19	7.1	583.14	1	583.99	583.00	6.1	26,029	0.02%
2023/06/16	75.1	585.71	5	585.61	589.00	70.1	26,095	0.27%
2023/06/15	1	589.00	5.6	590.35	591.00	-4.6	25,657	-0.02%
2023/06/14	7.1	588.71	4.5	588.45	590.00	2.5	25,753	0.01%
2023/06/13	2	591.48	18	591.54	593.00	-15.9	25,726	-0.06%
2023/06/12	0	571.05	12.3	573.26	574.00	-12.3	25,178	-0.05%
2023/06/09	1.1	564.82	6.4	565.00	565.00	-5.3	25,079	-0.02%
2023/06/08	6.1	562.16	6.1	563.13	559.00	0.1	25,120	0.00%
2023/06/07	0	0.00	6	566.66	568.00	-6	25,136	-0.02%
2023/06/06	0	0.00	12.1	559.08	560.00	-12.1	25,036	-0.05%
2023/06/05	1	556.01	1	556.00	555.00	0	25,107	0.00%
2023/06/02	0	0.00	5.1	560.61	562.00	-5.1	25,241	-0.02%
2023/06/01	3	551.00	0	552.00	551.00	3	25,103	0.01%
2023/05/31	7.1	555.16	6.6	557.97	558.00	0.5	25,083	0.00%
2023/05/30	1	564.00	2.1	564.57	566.00	-1.1	24,007	0.00%
2023/05/29	5.3	569.46	3.7	570.64	568.00	1.7	23,997	0.01%
2023/05/26	2.1	565.98	54.2	565.45	566.00	-52.2	23,782	-0.22%
2023/05/25	1.1	541.71	23.9	541.47	543.00	-22.8	22,609	-0.10%
2023/05/24	0.1	525.00	1	527.00	525.00	-0.9	21,955	0.00%
2023/05/23	0.1	528.00	1	528.00	530.00	-0.9	21,862	0.00%
2023/05/22	1.1	529.95	2	530.49	531.00	-0.9	21,870	0.00%
2023/05/19	0	0.00	13.6	532.39	532.00	-13.6	22,050	-0.06%
2023/05/18	2	529.00	12.2	529.98	530.00	-10.2	22,015	-0.05%
2023/05/17	1	514.08	25.5	513.17	519.00	-24.5	22,326	-0.11%
2023/05/16	1	506.00	2.1	506.41	505.00	-1.1	22,000	-0.01%
2023/05/15	3.2	497.00	2.4	496.15	495.50	0.8	22,027	0.00%
2023/05/12	0	500.00	0	0.00	496.00	0	22,278	0.00%
2023/05/11	0	500.00	0	0.00	499.00	0	22,285	0.00%
2023/05/10	2	501.02	0	0.00	503.00	2	22,646	0.01%
2023/05/09	0	508.00	12	506.00	510.00	-12	22,723	-0.05%
2023/05/08	0.3	504.17	2	506.00	504.00	-1.7	22,966	-0.01%
2023/05/05	0	0.00	0	502.00	500.00	0	23,305	0.00%
2023/05/04	0	498.86	0	0.00	498.00	0	23,897	0.00%
2023/05/03	0	497.83	8	497.00	496.00	-8	24,239	-0.03%
2023/05/02	1.1	499.52	2	499.50	501.00	-1	25,256	0.00%
2023/04/28	5.4	499.49	3.1	499.52	502.00	2.3	27,073	0.01%
2023/04/27	5.3	490.58	1.2	493.63	493.50	4.1	27,121	0.02%
2023/04/26	4.8	493.21	0.1	493.00	491.50	4.7	27,201	0.02%
2023/04/25	19.1	499.43	3.1	503.32	498.00	16	27,974	0.06%
2023/04/24	11.2	507.29	0	0.00	507.00	11.2	27,708	0.04%
2023/04/21	1.2	517.81	1	519.84	511.00	0.1	27,776	0.00%
2023/04/19	0.2	511.34	1.2	511.67	510.00	-1	28,393	0.00%
2023/04/18	1.1	516.90	0	0.00	515.00	1.1	28,390	0.00%
2023/04/17	1	516.00	4.2	517.13	520.00	-3.2	28,529	-0.01%
2023/04/14	1.1	516.00	1.1	516.09	516.00	0	28,605	0.00%
2023/04/13	4.5	512.96	1	515.00	510.00	3.5	28,552	0.01%
2023/04/12	4.1	518.77	2	518.50	520.00	2.1	28,488	0.01%
2023/04/11	6.2	523.42	2	524.50	524.00	4.2	28,475	0.01%
2023/04/10	0.1	529.01	1.2	528.87	529.00	-1.1	28,640	0.00%
2023/04/07	0.1	530.00	0.2	530.00	531.00	-0.2	28,687	0.00%
2023/04/06	0	0.00	0.1	530.00	530.00	-0.1	28,691	0.00%
2023/03/31	0.1	535.17	1.1	533.03	533.00	-1	28,682	0.00%
2023/03/30	0	0.00	7.1	533.42	535.00	-7.1	28,524	-0.02%
2023/03/29	3	526.00	4	532.25	530.00	-1	28,807	0.00%
2023/03/28	1.1	526.00	0	0.00	525.00	1.1	29,037	0.00%
2023/03/27	1	533.00	0	533.00	531.00	1	29,101	0.00%
2023/03/24	2.1	537.48	6.3	537.47	539.00	-4.2	29,626	-0.01%
2023/03/23	3.5	534.43	5.6	534.84	538.00	-2.1	29,664	-0.01%
2023/03/22	2	529.50	15.8	529.17	533.00	-13.8	29,729	-0.05%
2023/03/21	0.1	514.56	0	0.00	517.00	0.1	29,578	0.00%
2023/03/20	3	514.67	0	0.00	512.00	3	29,623	0.01%
2023/03/17	1	513.00	15.2	517.57	518.00	-14.2	29,857	-0.05%
2023/03/16	5.1	506.41	2.1	506.00	505.00	3	29,759	0.01%
2023/03/15	1	514.99	2.1	515.00	511.00	-1.1	30,002	0.00%
2023/03/14	11	510.82	2.4	511.00	510.00	8.6	30,291	0.03%
2023/03/13	1	515.93	1.7	511.00	516.00	-0.7	30,423	0.00%
2023/03/10	3	514.32	1	513.00	513.00	2	30,537	0.01%
2023/03/09	0	0.00	1	524.00	522.00	-1	30,832	0.00%
2023/03/08	3	519.33	2	521.99	521.00	1	31,424	0.00%
2023/03/07	1	519.00	2.1	524.03	524.00	-1.1	31,652	0.00%
2023/03/06	2	521.00	3.5	521.88	521.00	-1.5	31,886	0.00%
2023/03/03	4.3	517.80	6	518.33	516.00	-1.7	32,186	-0.01%
2023/03/02	1	519.00	1	517.00	519.00	0	32,254	0.00%
2023/03/01	3	511.33	7.6	517.27	522.00	-4.6	32,536	-0.01%
2023/02/24	5	517.40	3	521.00	511.00	2	32,498	0.01%
2023/02/23	0	518.17	10.4	517.76	518.00	-10.4	32,298	-0.03%
2023/02/22	7.5	506.77	3	506.67	507.00	4.5	32,473	0.01%
2023/02/21	1.5	514.98	2.1	515.05	516.00	-0.6	32,815	0.00%
2023/02/20	2.1	514.19	2	516.00	517.00	0.1	34,018	0.00%
2023/02/17	7.3	517.59	8	517.88	518.00	-0.7	35,571	0.00%
2023/02/16	6	527.17	7	528.71	528.00	-1	36,136	0.00%
2023/02/15	19.1	525.28	4	524.50	525.00	15.1	36,969	0.04%
2023/02/14	2	545.00	3.1	544.01	545.00	-1.1	36,474	0.00%
2023/02/13	1	542.00	1	543.00	541.00	0	36,980	0.00%
2023/02/10	3	542.00	14.5	543.11	545.00	-11.5	37,131	-0.03%
2023/02/09	2	537.50	4.3	538.53	540.00	-2.3	37,247	-0.01%
2023/02/08	1	535.00	19.8	538.13	540.00	-18.8	37,407	-0.05%
2023/02/07	4.2	523.98	2	523.50	523.00	2.2	37,484	0.01%
2023/02/06	6.4	530.28	2	528.50	526.00	4.4	37,468	0.01%
2023/02/03	1	537.00	30.5	539.89	542.00	-29.5	37,646	-0.08%
2023/02/02	1	541.00	21.2	539.55	540.00	-20.2	37,759	-0.05%
2023/02/01	4.1	527.95	5	527.00	530.00	-0.9	37,711	0.00%
2023/01/31	15.2	528.19	7.5	527.45	522.00	7.7	37,910	0.02%
2023/01/30	2	538.94	64.3	538.85	543.00	-62.3	37,683	-0.17%
2023/01/17	1.1	501.04	4.3	502.28	503.00	-3.1	36,883	-0.01%
2023/01/16	4	504.49	11.9	505.30	505.00	-7.9	37,198	-0.02%
2023/01/13	5.1	501.38	90.6	505.48	500.00	-85.6	37,224	-0.23%
2023/01/12	6.1	485.43	10.2	486.97	486.50	-4.2	36,813	-0.01%
2023/01/11	0	484.00	12.1	484.17	484.50	-12.1	37,236	-0.03%
2023/01/10	8	485.12	17.4	484.48	486.00	-9.3	37,553	-0.02%
2023/01/09	2.5	473.99	20.9	474.08	481.00	-18.4	37,698	-0.05%
2023/01/06	1	458.98	1.2	458.80	458.50	-0.2	37,829	0.00%
2023/01/05	2	456.99	6.3	457.55	458.50	-4.2	38,114	-0.01%
2023/01/04	1	449.52	0	451.50	449.50	1	38,613	0.00%
2023/01/03	1.3	444.18	1	452.50	453.00	0.3	39,888	0.00%
2022/12/30	15.2	452.51	7.4	452.86	448.50	7.8	40,170	0.02%
2022/12/29	9.7	445.40	1.1	446.64	446.00	8.6	40,314	0.02%
2022/12/28	13.1	448.38	4	449.75	451.00	9.1	40,705	0.02%
2022/12/27	3	458.02	3.4	459.51	457.00	-0.4	40,835	0.00%
2022/12/26	2.1	455.76	1	456.00	456.50	1.1	41,264	0.00%
2022/12/23	17	456.13	1	457.50	455.00	16	41,920	0.04%
2022/12/22	12.1	467.58	12.1	467.96	468.00	0	42,189	0.00%
2022/12/21	7.9	460.17	1.1	459.12	459.00	6.9	42,527	0.02%
2022/12/20	9.8	462.45	4	457.13	457.50	5.8	42,340	0.01%
2022/12/19	3.1	466.52	0	0.00	466.50	3.1	42,359	0.01%
2022/12/16	17.9	467.18	4	470.63	471.00	13.9	42,503	0.03%
2022/12/15	0.1	477.39	15	479.93	480.50	-15	42,205	-0.04%
2022/12/14	15.4	478.51	1.1	479.94	480.50	14.3	42,204	0.03%
2022/12/13	9.4	474.00	3.1	472.44	471.50	6.3	42,024	0.01%
2022/12/12	1.1	474.55	1	476.00	475.00	0.1	41,755	0.00%
2022/12/09	4	482.13	6.2	479.20	481.50	-2.2	42,057	-0.01%
2022/12/08	10.7	471.48	5	472.00	471.50	5.7	42,010	0.01%
2022/12/07	7.4	477.15	5.2	478.77	475.00	2.2	41,933	0.01%
2022/12/06	11.2	483.32	3.2	483.49	478.00	8.1	41,599	0.02%
2022/12/05	1.1	495.40	4	491.14	489.00	-3	41,283	-0.01%
2022/12/02	3.1	493.50	0.6	493.33	492.50	2.5	41,276	0.01%
2022/12/01	6.1	502.96	17.5	503.01	498.50	-11.4	41,382	-0.03%
2022/11/30	3.1	487.32	8.1	486.99	490.00	-5	40,964	-0.01%
2022/11/29	27.1	477.69	4.3	480.12	487.00	22.8	40,277	0.06%
2022/11/28	20.4	484.53	4.1	483.61	480.50	16.3	40,140	0.04%
2022/11/25	1.2	495.10	19.2	497.17	498.00	-18	40,144	-0.04%
2022/11/24	5	493.80	11.3	494.87	496.00	-6.3	40,134	-0.02%
2022/11/23	3.1	494.45	5.1	492.99	492.00	-2	40,081	-0.01%
2022/11/22	15	483.46	24.2	487.70	491.00	-9.2	39,966	-0.02%
2022/11/21	7.9	485.28	1.5	485.87	482.00	6.4	39,560	0.02%
2022/11/18	3.1	490.77	10.8	489.53	487.00	-7.7	39,221	-0.02%
2022/11/17	12.3	480.97	10	481.50	485.00	2.3	38,864	0.01%
2022/11/16	31.1	487.37	11.3	487.99	487.00	19.8	38,432	0.05%
2022/11/15	20.4	478.26	43.1	473.89	480.00	-22.7	37,352	-0.06%
2022/11/14	7	445.93	15.7	447.38	445.00	-8.7	35,699	-0.02%
2022/11/11	32.1	441.26	43.7	439.74	441.50	-11.6	34,964	-0.03%
2022/11/10	9.4	408.38	0	0.00	407.50	9.4	34,084	0.03%
2022/11/09	7	409.87	19.2	409.17	417.00	-12.1	33,896	-0.04%
2022/11/08	6	398.17	8.5	397.14	399.00	-2.5	33,380	-0.01%
2022/11/07	5	390.10	11.2	391.08	390.00	-6.2	33,175	-0.02%
2022/11/04	3.1	382.51	1	381.50	382.00	2.1	32,981	0.01%
2022/11/03	4.5	384.34	1	385.00	384.00	3.5	32,855	0.01%
2022/11/02	3.1	391.36	14.3	394.25	395.00	-11.3	32,546	-0.03%
2022/11/01	11.1	389.18	7.1	391.00	391.50	3.9	32,493	0.01%
2022/10/31	6.2	384.16	8.1	387.27	390.00	-1.9	32,349	-0.01%
2022/10/28	3.5	378.96	3	378.50	379.50	0.5	32,143	0.00%
2022/10/27	9	384.83	11.4	386.20	385.50	-2.4	31,934	-0.01%
2022/10/26	4.2	374.06	19	375.45	376.00	-14.8	31,837	-0.05%
2022/10/25	23.9	376.88	13	375.42	371.00	10.9	31,259	0.03%
2022/10/24	9.4	391.23	2	391.50	387.00	7.4	30,471	0.02%
2022/10/21	6.9	393.52	5	391.30	389.50	1.9	30,258	0.01%
2022/10/20	15.4	389.71	14.2	390.05	397.50	1.2	29,946	0.00%
2022/10/19	12.4	398.58	1	404.00	395.50	11.4	29,365	0.04%
2022/10/18	1.1	400.95	14.2	401.35	407.00	-13.1	28,847	-0.05%
2022/10/17	9.9	399.06	4.4	398.90	397.00	5.5	28,600	0.02%
2022/10/14	5.2	413.32	11.8	413.41	412.00	-6.6	28,282	-0.02%
2022/10/13	4.7	397.24	5.2	399.41	395.00	-0.5	27,964	0.00%
2022/10/12	24.7	398.37	14.2	398.22	397.50	10.6	27,663	0.04%
2022/10/11	40.6	406.38	35.2	403.59	401.50	5.4	27,423	0.02%
2022/10/07	5.5	442.78	6	442.07	438.00	-0.5	26,691	0.00%
2022/10/06	5.4	449.25	7.2	449.97	451.00	-1.9	26,693	-0.01%
2022/10/05	11.3	447.75	14.9	448.02	445.00	-3.6	26,921	-0.01%
2022/10/04	6.2	428.68	12.2	429.49	429.00	-6	26,530	-0.02%
2022/10/03	9.1	418.63	3	419.50	417.00	6.1	26,223	0.02%
2022/09/30	15.9	424.36	1	426.50	422.00	14.9	26,254	0.06%
2022/09/29	19.6	437.31	4	435.63	435.00	15.6	26,253	0.06%
2022/09/28	25.6	441.76	10	438.40	438.00	15.6	26,244	0.06%
2022/09/27	4.2	448.94	0.4	448.18	448.00	3.8	26,506	0.01%
2022/09/26	5.7	445.30	3	446.83	446.50	2.7	26,962	0.01%
2022/09/23	24.8	457.68	3	457.67	455.00	21.7	27,451	0.08%
2022/09/22	14.5	461.21	5	463.40	464.50	9.5	27,727	0.03%
2022/09/21	2	472.01	2	471.50	471.00	0	27,741	0.00%
2022/09/20	2.1	476.28	5.1	474.73	476.50	-3	27,593	-0.01%
2022/09/19	5.8	468.38	1	467.00	467.00	4.8	27,894	0.02%
2022/09/16	7.2	470.10	3	470.17	472.00	4.2	28,073	0.01%
2022/09/15	11.4	477.99	7	477.00	476.50	4.4	28,147	0.02%
2022/09/14	13.4	479.89	6	480.33	480.00	7.4	28,278	0.03%
2022/09/13	1.1	494.00	5.3	493.36	493.00	-4.2	28,455	-0.01%
2022/09/12	2.7	489.69	6.6	488.29	486.50	-3.9	28,749	-0.01%
2022/09/08	9.9	474.30	3	473.51	475.00	6.9	29,113	0.02%
2022/09/07	12.9	475.35	14	475.57	472.50	-1.1	29,096	0.00%
2022/09/06	1	488.00	1.1	489.04	489.00	-0.1	29,112	0.00%
2022/09/05	3.2	487.12	3.1	486.34	486.00	0.1	29,439	0.00%
2022/09/02	10.7	486.65	0	0.00	485.00	10.7	29,720	0.04%
2022/09/01	21.4	492.30	0	0.00	490.50	21.4	29,578	0.07%
2022/08/31	2.5	493.92	2	498.34	505.00	0.4	29,198	0.00%
2022/08/30	11.5	497.31	0	0.00	496.00	11.5	28,856	0.04%
2022/08/29	20.2	497.61	1	498.50	498.50	19.2	28,778	0.07%
2022/08/26	1	513.00	0.2	512.92	512.00	0.8	28,629	0.00%
2022/08/25	5	507.00	4.1	508.26	508.00	0.9	28,769	0.00%
2022/08/24	6.5	504.38	3	503.00	503.00	3.5	29,098	0.01%
2022/08/23	2.6	504.08	0.1	505.00	504.00	2.5	30,061	0.01%
2022/08/22	6.3	511.36	3	511.33	510.00	3.3	30,315	0.01%
2022/08/19	5.2	519.38	3	519.33	519.00	2.2	30,432	0.01%
2022/08/18	8.3	519.88	3	520.00	520.00	5.3	30,670	0.02%
2022/08/17	0	0.00	3.3	524.02	527.00	-3.3	30,742	-0.01%
2022/08/16	4	525.00	3.4	524.66	525.00	0.6	30,586	0.00%
2022/08/15	3.8	520.37	5.1	522.58	523.00	-1.3	30,524	0.00%
2022/08/12	0	0.00	6.7	516.15	517.00	-6.7	30,547	-0.02%
2022/08/11	4.5	512.67	5.2	512.76	514.00	-0.7	30,704	0.00%
2022/08/10	5.1	501.62	4	500.75	500.00	1.1	30,818	0.00%
2022/08/09	4.1	505.79	1	508.99	510.00	3.1	30,879	0.01%
2022/08/08	0	512.00	2.1	512.55	512.00	-2	30,879	-0.01%
2022/08/05	5	514.80	8.7	511.58	516.00	-3.7	31,041	-0.01%
2022/08/04	1.1	498.06	1.1	499.96	500.00	0	31,033	0.00%
2022/08/03	0	0.00	7.3	497.83	501.00	-7.3	31,051	-0.02%
2022/08/02	9.4	491.61	7	491.07	492.00	2.4	31,285	0.01%
2022/08/01	3.1	501.16	0.1	503.03	504.00	3	31,013	0.01%
2022/07/29	4	505.75	6.1	508.65	509.00	-2.1	31,151	-0.01%
2022/07/28	0.1	504.04	17.7	504.37	501.00	-17.5	31,006	-0.06%
2022/07/27	1	495.94	24	494.40	502.00	-23	30,718	-0.07%
2022/07/26	4	495.12	1	495.00	495.00	3	30,869	0.01%
2022/07/25	1	500.00	3.5	500.86	499.50	-2.5	31,179	-0.01%
2022/07/22	4	502.00	4.2	503.69	503.00	-0.2	31,681	0.00%
2022/07/21	2.1	495.74	1	500.74	501.00	1	32,190	0.00%
2022/07/20	7.1	497.22	7.3	499.43	495.00	-0.3	32,415	0.00%
2022/07/19	8.1	489.32	1.3	489.85	491.00	6.8	32,545	0.02%
2022/07/18	12.2	494.59	3.2	493.81	495.50	8.9	32,701	0.03%
2022/07/15	8.3	484.95	15.4	487.39	492.50	-7.1	32,356	-0.02%
2022/07/14	22.2	471.88	15.1	474.50	475.00	7.2	31,952	0.02%
2022/07/13	13	471.85	9	470.57	470.50	4	31,697	0.01%
2022/07/12	2.5	450.98	7	450.72	449.50	-4.5	31,226	-0.01%
2022/07/11	1	464.98	2	470.25	462.00	-1	31,311	0.00%
2022/07/08	8.2	465.36	24.1	466.16	467.00	-16	31,263	-0.05%
2022/07/07	11	452.57	24.1	448.10	457.50	-13.1	31,229	-0.04%
2022/07/06	6.2	441.00	8	437.81	435.50	-1.8	30,937	-0.01%
2022/07/05	14.8	444.75	17.1	442.42	446.00	-2.3	30,873	-0.01%
2022/07/04	24.6	446.03	10.3	446.80	440.00	14.3	30,506	0.05%
2022/07/01	54	460.22	33.3	459.81	453.50	20.7	30,347	0.07%
2022/06/30	15.9	480.64	6	479.44	476.00	9.9	29,946	0.03%
2022/06/29	2.3	493.52	3.3	492.18	491.00	-1	29,671	0.00%
2022/06/28	5.2	497.32	6	497.17	497.50	-0.8	29,540	0.00%
2022/06/27	2	500.00	12.5	500.61	498.50	-10.5	29,972	-0.04%
2022/06/24	12.7	489.29	7	487.01	486.50	5.7	29,589	0.02%
2022/06/23	20.4	488.02	18.1	486.95	485.50	2.3	29,563	0.01%
2022/06/22	12.1	496.64	4.2	498.48	494.50	7.9	29,273	0.03%
2022/06/21	2.2	503.27	4.1	502.03	505.00	-1.9	29,091	-0.01%
2022/06/20	87.7	495.77	91	497.96	498.00	-3.3	28,969	-0.01%
2022/06/17	15.5	501.60	2	501.50	501.00	13.5	28,737	0.05%
2022/06/16	7.4	512.86	13.1	511.26	508.00	-5.7	28,369	-0.02%
2022/06/15	12.8	510.00	0.1	513.00	509.00	12.7	28,692	0.04%
2022/06/14	14.4	509.64	6	511.00	513.00	8.4	29,113	0.03%
2022/06/13	16.8	516.51	3	516.00	516.00	13.8	29,231	0.05%
2022/06/10	10.4	531.44	1	532.00	530.00	9.4	29,915	0.03%
2022/06/09	3.2	539.36	1.3	538.54	541.00	1.9	30,121	0.01%
2022/06/08	1.4	539.72	4	542.74	544.00	-2.6	30,495	-0.01%
2022/06/07	5	534.02	0	0.00	535.00	5	30,939	0.02%
2022/06/06	2.1	541.93	1.1	542.09	540.00	1	31,482	0.00%
2022/06/02	1	541.27	0	544.00	540.00	1	32,503	0.00%
2022/06/01	7.2	550.59	1	552.01	549.00	6.2	33,586	0.02%
2022/05/31	3	545.67	7.3	555.52	560.00	-4.3	34,031	-0.01%
2022/05/30	6.3	538.49	20.7	540.30	547.00	-14.5	33,392	-0.04%
2022/05/27	12	525.67	18.2	525.46	530.00	-6.2	33,493	-0.02%
2022/05/26	18.1	520.36	9	514.56	514.00	9.1	34,140	0.03%
2022/05/25	1	525.02	3	525.67	524.00	-2	35,151	-0.01%
2022/05/24	3.4	524.32	15	525.00	520.00	-11.6	36,006	-0.03%
2022/05/23	1.3	531.60	1.1	532.64	528.00	0.2	36,242	0.00%
2022/05/20	5.6	528.70	26	528.08	530.00	-20.4	36,525	-0.06%
2022/05/19	19.2	522.37	2	522.00	522.00	17.2	36,544	0.05%
2022/05/18	13.1	535.95	14.2	538.00	538.00	-1	36,409	0.00%
2022/05/17	8.2	528.51	5.1	528.85	530.00	3.1	36,201	0.01%
2022/05/16	6.1	520.82	2.1	520.63	520.00	3.9	36,213	0.01%
2022/05/13	22.4	510.35	7	511.57	511.00	15.4	36,226	0.04%
2022/05/12	28.9	511.61	36	514.17	505.00	-7.1	36,205	-0.02%
2022/05/11	17.6	523.50	12	521.00	521.00	5.6	36,111	0.02%
2022/05/10	10.9	509.09	26.2	508.98	518.00	-15.2	36,236	-0.04%
2022/05/09	11.7	521.36	15	521.40	520.00	-3.3	36,043	-0.01%
2022/05/06	5.6	528.77	0	529.00	528.00	5.5	36,311	0.02%
2022/05/05	6.5	540.76	15.1	541.20	542.00	-8.6	36,719	-0.02%
2022/05/04	10.6	533.52	1	533.01	534.00	9.6	36,878	0.03%
2022/05/03	13.5	534.26	9.2	531.26	531.00	4.3	37,474	0.01%
2022/04/29	8.2	540.22	22	537.32	538.00	-13.8	37,822	-0.04%
2022/04/28	28.4	528.14	7	528.69	531.00	21.4	38,037	0.06%
2022/04/27	29.5	529.54	16.2	529.33	526.00	13.3	38,056	0.03%
2022/04/26	7.3	546.88	1.2	545.42	546.00	6.1	37,799	0.02%
2022/04/25	26.3	548.27	2.1	547.57	547.00	24.2	37,929	0.06%
2022/04/22	7.4	558.16	2.2	558.21	558.00	5.2	38,201	0.01%
2022/04/21	10.5	567.75	18.2	567.98	565.00	-7.7	39,298	-0.02%
2022/04/20	11.1	566.18	10	568.10	570.00	1.1	39,626	0.00%
2022/04/19	8.1	566.12	8	565.38	565.00	0.1	39,813	0.00%
2022/04/18	7.1	561.59	3	561.00	561.00	4.1	40,089	0.01%
2022/04/15	24	562.82	4	562.75	562.00	20	40,464	0.05%
2022/04/14	4.2	575.15	4	574.51	573.00	0.2	40,632	0.00%
2022/04/13	9.2	572.83	19.3	571.35	573.00	-10.1	41,201	-0.02%
2022/04/12	9.1	557.58	11.1	560.65	557.00	-2	41,763	0.00%
2022/04/11	32.2	561.21	8.1	560.75	558.00	24.2	42,575	0.06%
2022/04/08	26	567.60	4	568.25	567.00	22	43,114	0.05%
2022/04/07	15.1	570.10	2.1	568.07	566.00	13.1	42,975	0.03%
2022/04/06	11.7	578.27	2.3	577.90	578.00	9.4	42,670	0.02%
2022/04/01	9.3	585.62	0.1	587.50	589.00	9.2	42,608	0.02%
2022/03/31	7.2	595.44	9	599.67	597.00	-1.8	42,383	0.00%
2022/03/30	3.1	598.68	17.6	598.60	600.00	-14.5	42,190	-0.03%
2022/03/29	24.9	587.81	21	587.43	589.00	3.9	41,780	0.01%
2022/03/28	11.4	583.31	0	585.00	584.00	11.4	41,696	0.03%
2022/03/25	4.1	595.49	8.5	596.66	598.00	-4.4	41,541	-0.01%
2022/03/24	1.2	590.80	7	590.43	591.00	-5.8	41,462	-0.01%
2022/03/23	1.1	587.00	10	588.80	590.00	-9	41,530	-0.02%
2022/03/22	7.1	580.44	5	582.21	583.00	2	41,462	0.00%
2022/03/21	4.2	585.52	11	585.36	586.00	-6.8	41,489	-0.02%
2022/03/18	4.3	578.96	16.1	581.37	581.00	-11.7	41,509	-0.03%
2022/03/17	7	579.28	21.3	579.21	582.00	-14.3	41,034	-0.03%
2022/03/16	15	556.80	4.1	559.65	558.00	10.9	40,193	0.03%
2022/03/15	52.2	559.31	15	558.87	558.00	37.2	39,654	0.09%
2022/03/14	12	573.41	2	573.00	572.00	10	38,771	0.03%
2022/03/11	17	576.29	1	576.00	575.00	16	38,519	0.04%
2022/03/10	8.9	587.48	21.4	587.12	587.00	-12.5	38,267	-0.03%
2022/03/09	33.2	570.21	4	568.25	568.00	29.2	37,892	0.08%
2022/03/08	52.7	564.50	11	563.91	563.00	41.7	37,776	0.11%
2022/03/07	64.3	578.23	3	576.00	576.00	61.3	36,818	0.17%
2022/03/04	30.9	595.16	6	595.50	595.00	24.9	36,413	0.07%
2022/03/03	13.1	603.34	3	603.00	602.00	10.1	35,872	0.03%
2022/03/02	14.6	601.53	2	602.00	601.00	12.6	35,752	0.04%
2022/03/01	20.2	603.32	2	607.50	604.00	18.2	35,275	0.05%
2022/02/25	40.8	604.34	6	604.83	604.00	34.8	34,503	0.10%
2022/02/24	55.2	611.08	7	606.73	604.00	48.2	33,345	0.14%
2022/02/23	7.6	624.68	4	625.25	625.00	3.6	32,459	0.01%
2022/02/22	5.8	626.06	3	626.00	627.00	2.8	32,519	0.01%
2022/02/21	16.8	633.19	3	634.00	632.00	13.8	32,286	0.04%
2022/02/18	4.2	637.10	3	637.67	637.00	1.2	32,218	0.00%
2022/02/17	4.1	644.01	3	644.00	645.00	1.1	32,220	0.00%
2022/02/16	35.1	642.89	13.1	643.38	646.00	22	32,177	0.07%
2022/02/15	8.5	635.29	4.2	633.67	633.00	4.3	32,021	0.01%
2022/02/14	13.2	637.85	8	636.51	637.00	5.2	31,963	0.02%
2022/02/11	2	644.01	2.1	646.47	650.00	0	31,766	0.00%
2022/02/10	3	643.33	11	644.00	649.00	-8	31,980	-0.03%
2022/02/09	14.7	632.88	13.1	633.92	633.00	1.6	31,733	0.01%
2022/02/08	14.9	633.57	3	633.67	628.00	11.9	31,787	0.04%
2022/02/07	12.2	635.17	5	636.60	635.00	7.2	31,425	0.02%
2022/01/26	19.1	636.63	2.3	637.80	636.00	16.9	30,649	0.05%
2022/01/25	30	640.86	17.3	640.69	641.00	12.7	30,403	0.04%
2022/01/24	4.2	644.57	18.4	648.14	653.00	-14.2	29,800	-0.05%
2022/01/21	12.5	641.47	20	642.30	641.00	-7.5	29,444	-0.03%
2022/01/20	18.2	649.99	7.1	652.73	651.00	11.1	28,894	0.04%
2022/01/19	11.1	654.99	28	652.93	654.00	-16.9	28,369	-0.06%
2022/01/18	17.5	670.80	16	666.81	662.00	1.5	28,030	0.01%
2022/01/17	10	682.60	53.1	682.87	683.00	-43.1	27,585	-0.16%
2022/01/14	24.2	671.13	41.3	670.43	672.00	-17.2	26,825	-0.06%
2022/01/13	12	657.42	14.2	659.37	661.00	-2.1	25,511	-0.01%
2022/01/12	9.1	657.71	6.2	655.61	660.00	2.9	25,150	0.01%
2022/01/11	5	642.00	10	644.90	651.00	-5	24,793	-0.02%
2022/01/10	5	635.02	15	640.07	643.00	-10	24,559	-0.04%
2022/01/07	13.6	636.71	8	635.12	634.00	5.6	24,807	0.02%
2022/01/06	10.7	639.40	8	640.88	644.00	2.6	24,402	0.01%
2022/01/05	18.3	654.23	29.6	655.72	650.00	-11.3	23,830	-0.05%
2022/01/04	23.5	652.44	28.2	651.67	656.00	-4.7	23,113	-0.02%
2022/01/03	25.2	627.57	49.1	628.02	631.00	-23.9	22,096	-0.11%
2021/12/30	12.1	617.49	2.3	616.43	615.00	9.8	21,411	0.05%
2021/12/29	2	617.50	6.9	617.45	616.00	-4.9	21,625	-0.02%
2021/12/28	0	0.00	27.5	613.39	615.00	-27.5	21,780	-0.13%
2021/12/27	1	608.96	6.1	608.98	606.00	-5	21,565	-0.02%
2021/12/24	1.1	605.79	8.4	606.26	604.00	-7.3	21,905	-0.03%
2021/12/23	0	0.00	161	603.42	606.00	-161	22,229	-0.72%	大賣/鉅額交易
2021/12/22	1	598.00	0	0.00	600.00	1	22,772	0.00%
2021/12/21	7.5	597.35	1	598.00	597.00	6.5	22,887	0.03%
2021/12/20	7.2	599.72	0	0.00	598.00	7.2	22,928	0.03%
2021/12/17	8	602.00	1	603.00	607.00	7	22,850	0.03%
2021/12/16	0.3	604.00	4.6	603.97	605.00	-4.3	22,810	-0.02%
2021/12/15	1.4	596.98	1	600.00	600.00	0.4	23,123	0.00%
2021/12/14	6.4	597.44	5	597.00	599.00	1.4	23,438	0.01%
2021/12/13	5	606.40	4	607.25	601.00	1	23,437	0.00%
2021/12/10	1.4	603.50	0	0.00	605.00	1.4	23,532	0.01%
2021/12/09	1	603.00	0	0.00	608.00	1	23,598	0.00%
2021/12/08	38	606.92	8.2	607.13	602.00	29.8	23,667	0.13%
2021/12/07	6.2	600.47	8	606.50	607.00	-1.8	23,591	-0.01%
2021/12/06	14.4	601.79	4	606.75	600.00	10.4	23,593	0.04%
2021/12/03	46.2	609.39	3.8	609.79	608.00	42.4	23,830	0.18%
2021/12/02	44	610.27	16.3	610.82	615.00	27.7	23,887	0.12%
2021/12/01	0.2	597.90	6	600.67	600.00	-5.8	24,062	-0.02%
2021/11/30	14	594.29	6	594.67	596.00	8	24,563	0.03%
2021/11/29	89.4	596.59	3.2	594.61	593.00	86.2	23,931	0.36%
2021/11/26	7.3	593.71	1.2	593.50	596.00	6.1	24,042	0.03%
2021/11/25	3.2	602.38	2	603.00	603.00	1.2	24,477	0.00%
2021/11/24	7.3	603.78	1	603.00	603.00	6.3	24,888	0.03%
2021/11/23	1.1	612.00	5	614.00	612.00	-3.9	24,999	-0.02%
2021/11/22	0	0.00	1	615.01	615.00	-1	25,405	0.00%
2021/11/19	5	620.40	9.8	618.91	618.00	-4.8	25,525	-0.02%
2021/11/18	2	610.50	7.5	612.00	613.00	-5.5	25,347	-0.02%
2021/11/17	6	611.50	0	610.00	610.00	6	25,574	0.02%
2021/11/16	0	0.00	2	610.50	610.00	-2	26,005	-0.01%
2021/11/15	1	608.00	0	608.00	608.00	1	26,303	0.00%
2021/11/12	0	0.00	2	604.51	604.00	-2	26,772	-0.01%
2021/11/11	0	0.00	4.4	603.24	606.00	-4.4	27,033	-0.02%
2021/11/10	4	609.00	5.2	610.97	612.00	-1.2	27,047	0.00%
2021/11/09	5.1	611.75	27.8	612.54	611.00	-22.7	27,155	-0.08%
2021/11/08	2	600.50	11.2	600.71	602.00	-9.2	26,754	-0.03%
2021/11/05	0	0.00	18	597.78	600.00	-18	26,758	-0.07%
2021/11/04	5.4	586.80	3.1	588.32	587.00	2.3	26,490	0.01%
2021/11/03	5	593.60	9.1	594.98	592.00	-4.1	26,481	-0.02%
2021/11/02	1.1	591.00	2.1	593.00	592.00	-1	26,538	0.00%
2021/11/01	1.1	590.02	10	591.20	590.00	-8.9	26,537	-0.03%
2021/10/29	7.1	592.13	1	589.00	590.00	6.1	26,607	0.02%
2021/10/28	2	596.00	5.1	594.61	595.00	-3.1	26,557	-0.01%
2021/10/27	2	598.00	1	597.00	599.00	1	26,672	0.00%
2021/10/26	0	0.00	7	598.29	599.00	-7	26,739	-0.03%
2021/10/25	5.2	593.23	0	594.00	593.00	5.2	26,792	0.02%
2021/10/22	4	597.00	14	599.79	600.00	-10	27,115	-0.04%
2021/10/21	1.2	596.04	12.1	600.98	596.00	-11	27,178	-0.04%
2021/10/20	2.1	597.95	16	601.00	598.00	-13.9	27,268	-0.05%
2021/10/19	2	597.02	7.1	598.69	600.00	-5.1	27,250	-0.02%
2021/10/18	5.1	597.96	22.3	601.30	590.00	-17.2	27,394	-0.06%
2021/10/15	3.4	595.34	59.3	595.15	600.00	-55.9	27,505	-0.20%
2021/10/14	3	574.00	8	575.25	573.00	-5	26,875	-0.02%
2021/10/13	3.4	570.81	2	571.50	571.00	1.4	27,320	0.00%
2021/10/12	9.1	567.90	7	570.71	575.00	2.1	27,970	0.01%
2021/10/08	11.2	577.08	3	575.00	575.00	8.2	27,894	0.03%
2021/10/07	10.1	577.19	7.1	577.75	580.00	3	28,229	0.01%
2021/10/06	8.4	566.18	1	571.00	571.00	7.4	28,639	0.03%
2021/10/05	9.3	564.28	6	568.00	572.00	3.3	28,619	0.01%
2021/10/04	11.7	572.41	10	570.80	572.00	1.7	28,539	0.01%
2021/10/01	17.1	573.01	5	573.80	574.00	12.1	28,542	0.04%
2021/09/30	10.2	579.51	3	580.67	580.00	7.2	28,214	0.03%
2021/09/29	61.8	579.17	6	579.33	580.00	55.8	27,922	0.20%
2021/09/28	9	593.23	1	594.00	594.00	8	27,582	0.03%
2021/09/27	3.1	596.00	14.1	601.71	602.00	-11	27,608	-0.04%
2021/09/24	1	593.00	6	595.83	598.00	-5	27,588	-0.02%
2021/09/23	8.8	590.65	5	589.40	588.00	3.8	27,724	0.01%
2021/09/22	21.4	586.84	2.3	587.57	586.00	19.1	27,840	0.07%
2021/09/17	12.2	605.81	4.1	603.30	600.00	8.1	27,413	0.03%
2021/09/16	9	602.77	3.1	603.26	600.00	5.9	27,048	0.02%
2021/09/15	14.4	608.82	3	610.00	607.00	11.4	26,949	0.04%
2021/09/14	5.1	614.58	2.1	614.57	613.00	3	27,131	0.01%
2021/09/13	3.6	616.71	0	0.00	615.00	3.6	27,354	0.01%
2021/09/10	2.1	617.56	3.1	621.96	622.00	-1.1	27,838	0.00%
2021/09/09	5.1	615.36	5	611.60	619.00	0.1	28,111	0.00%
2021/09/08	7.1	617.50	31	620.10	619.00	-23.9	28,180	-0.08%
2021/09/07	9.1	628.38	13.5	624.83	623.00	-4.4	27,980	-0.02%
2021/09/06	14.1	625.85	22	629.06	631.00	-7.9	27,971	-0.03%
2021/09/03	5.6	617.82	41.8	617.92	620.00	-36.2	27,449	-0.13%
2021/09/02	5.1	613.73	15.6	612.45	607.00	-10.5	27,066	-0.04%
2021/09/01	9	613.22	31.7	611.47	613.00	-22.7	26,999	-0.08%
2021/08/31	11.1	603.61	23.3	606.49	614.00	-12.2	26,721	-0.05%
2021/08/30	1.1	602.00	11.1	602.16	605.00	-10	26,128	-0.04%
2021/08/27	2.1	596.05	11.7	597.08	599.00	-9.6	25,782	-0.04%
2021/08/26	16.1	595.99	11.5	594.59	594.00	4.6	25,682	0.02%
2021/08/25	1.2	581.83	16	581.31	585.00	-14.8	25,316	-0.06%
2021/08/24	4	572.75	8	573.13	572.00	-4	25,155	-0.02%
2021/08/23	5.1	567.44	4.6	565.61	566.00	0.5	25,251	0.00%
2021/08/20	8	558.42	4	554.50	552.00	4	25,175	0.02%
2021/08/19	22.6	562.10	4	562.75	559.00	18.6	25,451	0.07%
2021/08/18	19	570.32	6	569.83	574.00	13	25,116	0.05%
2021/08/17	1	580.00	3	579.67	580.00	-2	24,938	-0.01%
2021/08/16	3	579.68	6	582.67	584.00	-3	24,674	-0.01%
2021/08/13	7.3	579.77	6.3	579.89	581.00	1	24,808	0.00%
2021/08/12	3.2	585.37	2.1	585.05	586.00	1.1	24,928	0.00%
2021/08/11	1	587.97	1	587.00	590.00	0	25,152	0.00%
2021/08/10	3	591.33	1.1	590.91	591.00	1.9	25,546	0.01%
2021/08/09	2.1	586.02	6	587.83	595.00	-4	26,196	-0.02%
2021/08/06	5.1	591.58	3.1	595.79	591.00	2	26,530	0.01%
2021/08/05	3	594.67	14.1	596.57	596.00	-11.1	27,414	-0.04%
2021/08/04	0.1	594.17	4	596.25	596.00	-3.9	29,354	-0.01%
2021/08/03	1	593.00	9.1	593.08	594.00	-8.1	30,002	-0.03%
2021/08/02	2	582.00	8	587.13	590.00	-6	29,962	-0.02%
2021/07/30	2.1	580.07	6	579.83	580.00	-3.9	30,038	-0.01%
2021/07/29	8.3	578.88	5	581.20	583.00	3.3	30,233	0.01%
2021/07/28	10.2	575.09	4	578.00	579.00	6.2	30,333	0.02%
2021/07/27	2.1	581.05	6	581.17	580.00	-3.9	30,401	-0.01%
2021/07/26	14.3	581.30	1.1	588.73	580.00	13.2	30,799	0.04%
2021/07/23	6	586.17	2	583.50	585.00	4	30,969	0.01%
2021/07/22	3	592.33	13	592.31	591.00	-10	31,114	-0.03%
2021/07/21	3.7	583.53	7	583.29	585.00	-3.3	31,118	-0.01%
2021/07/20	15	580.80	4.2	580.86	581.00	10.8	31,202	0.03%
2021/07/19	27.3	581.16	9	580.33	582.00	18.3	31,407	0.06%
2021/07/16	41.9	590.92	5	592.00	589.00	36.9	31,294	0.12%
2021/07/15	15	612.20	12.9	612.96	614.00	2.2	30,968	0.01%
2021/07/14	15.1	611.99	43.3	612.36	613.00	-28.2	31,179	-0.09%
2021/07/13	8.1	605.49	38.9	605.12	607.00	-30.8	30,943	-0.10%
2021/07/12	4.6	594.00	15	594.93	593.00	-10.5	30,876	-0.03%
2021/07/09	21.2	582.06	2.1	583.13	584.00	19.1	30,911	0.06%
2021/07/08	8.3	589.03	0	0.00	588.00	8.3	30,928	0.03%
2021/07/07	2.1	590.19	22	591.00	594.00	-19.9	31,008	-0.06%
2021/07/06	7.3	594.33	2.1	592.00	592.00	5.2	31,101	0.02%
2021/07/05	2.1	592.05	5	596.00	591.00	-2.9	31,340	-0.01%
2021/07/02	8.1	588.27	0.7	590.00	588.00	7.5	31,258	0.02%
2021/07/01	0	593.00	2.7	594.00	593.00	-2.7	31,362	-0.01%
2021/06/30	0	595.00	4	597.01	595.00	-4	31,667	-0.01%
2021/06/29	1.1	594.91	7.6	594.76	595.00	-6.5	31,970	-0.02%
2021/06/28	4	587.00	9	587.89	590.00	-5	32,137	-0.02%
2021/06/25	2.2	589.58	3.1	590.75	591.00	-1	32,438	0.00%
2021/06/24	3.2	591.62	1.1	592.90	590.00	2.1	32,754	0.01%
2021/06/23	7.1	591.46	14.4	591.38	595.00	-7.3	33,092	-0.02%
2021/06/22	11.2	581.30	7.5	581.74	578.00	3.7	33,647	0.01%
2021/06/21	33.4	586.03	9	583.78	583.00	24.4	34,968	0.07%
2021/06/18	0.2	603.17	3.5	603.03	603.00	-3.4	34,720	-0.01%
2021/06/17	4.1	600.01	0.6	601.91	606.00	3.5	34,743	0.01%
2021/06/16	3	605.68	4.8	606.62	605.00	-1.8	35,540	-0.01%
2021/06/15	3	608.31	3.6	607.87	609.00	-0.6	35,598	0.00%
2021/06/11	1.1	601.82	8.1	601.86	602.00	-7	35,823	-0.02%
2021/06/10	1	596.00	13	595.99	599.00	-12	36,035	-0.03%
2021/06/09	10	584.90	1	586.00	586.00	9	36,016	0.03%
2021/06/08	5.1	589.82	1.3	593.34	589.00	3.8	36,234	0.01%
2021/06/07	9.1	590.13	11	591.00	592.00	-1.9	36,918	-0.01%
2021/06/04	6	591.83	0	0.00	595.00	6	37,301	0.02%
2021/06/03	3.8	598.56	21	598.24	596.00	-17.2	38,183	-0.04%
2021/06/02	1.1	596.86	6.3	595.89	595.00	-5.3	38,551	-0.01%
2021/06/01	4	597.00	4.1	596.02	598.00	-0.1	39,517	0.00%
2021/05/31	3.5	592.86	39.2	595.61	597.00	-35.7	40,346	-0.09%
2021/05/28	11.2	589.26	16.1	587.69	590.00	-4.9	40,639	-0.01%
2021/05/27	13.1	575.85	4	579.00	582.00	9.1	41,053	0.02%
2021/05/26	2.1	585.81	4	585.50	585.00	-1.9	41,879	0.00%
2021/05/25	3	574.67	7.2	577.21	583.00	-4.2	42,287	-0.01%
2021/05/24	0	0.00	6.1	568.85	568.00	-6.1	42,837	-0.01%
2021/05/21	2.4	570.95	4.2	572.04	573.00	-1.8	43,410	0.00%
2021/05/20	7.1	564.99	8	563.88	567.00	-0.9	43,561	0.00%
2021/05/19	4.1	569.51	6	568.50	567.00	-1.9	43,903	0.00%
2021/05/18	6.2	569.03	22.1	565.97	572.00	-15.9	44,304	-0.04%
2021/05/17	4.4	548.04	37.1	548.22	549.00	-32.7	45,369	-0.07%
2021/05/14	27.1	555.04	16.3	555.99	557.00	10.8	45,319	0.02%
2021/05/13	19.2	551.01	14.1	552.88	547.00	5.1	45,467	0.01%
2021/05/12	65.8	553.96	39.6	554.25	560.00	26.2	45,166	0.06%
2021/05/11	30.8	574.37	11	572.29	571.00	19.8	44,280	0.04%
2021/05/10	5.3	590.78	6.2	590.00	589.00	-0.9	44,416	0.00%
2021/05/07	2	594.50	5	596.40	599.00	-3	45,584	-0.01%
2021/05/06	9.7	583.77	3.1	586.31	587.00	6.6	46,722	0.01%
2021/05/05	3.2	586.77	4	586.25	585.00	-0.8	47,208	0.00%
2021/05/04	13.3	588.00	9.6	589.87	591.00	3.7	48,387	0.01%
2021/05/03	26.9	590.52	7	589.29	588.00	19.9	49,264	0.04%
2021/04/29	5.1	603.36	11	604.55	600.00	-5.9	50,651	-0.01%
2021/04/28	6.4	602.06	2	602.00	602.00	4.4	51,603	0.01%
2021/04/27	5.1	607.20	6	607.67	610.00	-0.9	52,569	0.00%
2021/04/26	2.8	608.02	8.4	608.82	610.00	-5.6	52,974	-0.01%
2021/04/23	5	597.40	9	597.67	602.00	-4	53,221	-0.01%
2021/04/22	3.7	594.79	11.1	594.38	591.00	-7.4	54,289	-0.01%
2021/04/21	38.3	595.24	12.6	595.41	592.00	25.7	54,977	0.05%
2021/04/20	10.6	598.36	7.2	600.88	602.00	3.5	55,381	0.01%
2021/04/19	10.5	603.24	8	603.50	603.00	2.5	55,639	0.00%
2021/04/16	13.4	606.57	5	608.20	610.00	8.4	56,050	0.01%
2021/04/15	2.2	615.31	12.3	614.59	619.00	-10.1	56,233	-0.02%
2021/04/14	30.1	607.08	16.7	603.38	612.00	13.5	56,528	0.02%
2021/04/13	5.3	607.21	8	606.37	605.00	-2.8	56,911	0.00%
2021/04/12	3.9	607.03	21.1	605.73	605.00	-17.2	57,051	-0.03%
2021/04/09	1	610.00	14.1	610.08	610.00	-13	57,321	-0.02%
2021/04/08	3.1	606.04	7	610.56	613.00	-3.9	57,365	-0.01%
2021/04/07	4.1	609.71	15	610.47	610.00	-10.9	57,737	-0.02%
2021/04/06	1	612.90	20.1	612.38	610.00	-19.1	57,660	-0.03%
2021/04/01	1.1	598.82	13.5	599.78	602.00	-12.4	57,368	-0.02%
2021/03/31	16.2	587.92	12	593.92	587.00	4.2	56,856	0.01%
2021/03/30	4.6	596.80	3.1	596.00	597.00	1.5	56,461	0.00%
2021/03/29	4	599.24	20.1	598.56	599.00	-16.1	56,211	-0.03%
2021/03/26	15	588.34	14	587.86	590.00	1	55,953	0.00%
2021/03/25	21.3	572.68	9	574.67	575.00	12.3	55,920	0.02%
2021/03/24	59.2	576.71	8	576.13	576.00	51.2	55,457	0.09%
2021/03/23	7.2	595.71	5.5	596.82	594.00	1.7	54,309	0.00%
2021/03/22	5.3	590.96	5	590.20	593.00	0.3	54,686	0.00%
2021/03/19	21.6	592.87	6	592.84	591.00	15.6	54,782	0.03%
2021/03/18	5.1	605.60	4	604.50	602.00	1.1	54,107	0.00%
2021/03/17	10	606.81	1	608.00	604.00	9	54,378	0.02%
2021/03/16	7.5	611.93	60.1	611.69	613.00	-52.6	54,428	-0.10%
2021/03/15	5	611.40	6.2	610.03	611.00	-1.1	54,533	0.00%
2021/03/12	6.2	610.89	10.3	614.30	614.00	-4.2	54,756	-0.01%
2021/03/11	8.3	601.50	14	608.14	609.00	-5.7	54,940	-0.01%
2021/03/10	6.4	596.74	8.6	596.53	597.00	-2.2	54,886	0.00%
2021/03/09	22.2	589.82	7.3	590.72	595.00	14.9	54,812	0.03%
2021/03/08	9	603.57	7	600.72	598.00	2	54,509	0.00%
2021/03/05	32.3	593.83	18.9	595.43	601.00	13.4	54,407	0.02%
2021/03/04	32.9	604.24	22.1	602.55	601.00	10.8	55,072	0.02%
2021/03/03	25.3	616.52	8.5	611.36	622.00	16.8	54,495	0.03%
2021/03/02	43.8	618.94	13.2	614.12	609.00	30.6	54,173	0.06%
2021/02/26	59.5	610.89	6.6	612.35	606.00	52.9	53,964	0.10%
2021/02/25	7	630.72	5.3	634.35	635.00	1.8	52,692	0.00%
2021/02/24	34.4	630.44	10	629.70	625.00	24.4	52,607	0.05%
2021/02/23	21.1	638.42	10	639.30	641.00	11.1	52,044	0.02%
2021/02/22	3.2	656.36	33.6	658.08	650.00	-30.4	51,947	-0.06%
2021/02/19	9.9	651.02	13.3	653.16	652.00	-3.4	52,176	-0.01%
2021/02/18	13.2	659.62	35.1	660.46	660.00	-22	52,545	-0.04%
2021/02/17	18.9	664.14	42.2	663.52	663.00	-23.3	53,026	-0.04%
2021/02/05	68.5	635.40	10.4	635.73	632.00	58.1	51,751	0.11%
2021/02/04	6.6	623.41	4	625.25	627.00	2.6	51,532	0.01%
2021/02/03	9.6	635.99	13.2	636.14	630.00	-3.6	51,372	-0.01%
2021/02/02	20.3	631.40	42.7	631.68	632.00	-22.5	51,141	-0.04%
2021/02/01	11.8	593.87	48.5	598.97	611.00	-36.7	50,489	-0.07%
2021/01/29	24	599.29	10.8	605.99	591.00	13.2	49,869	0.03%
2021/01/28	36.9	600.74	37.3	601.70	601.00	-0.4	48,943	0.00%
2021/01/27	32.4	616.81	15	616.53	615.00	17.4	47,962	0.04%
2021/01/26	58.3	624.15	31	620.61	617.00	27.3	47,470	0.06%
2021/01/25	38.9	633.78	15.7	633.31	633.00	23.2	46,362	0.05%
2021/01/22	85.8	655.44	16	653.25	649.00	69.8	45,606	0.15%
2021/01/21	98.9	667.60	88.8	669.84	673.00	10.1	44,212	0.02%
2021/01/20	16.3	638.60	23.1	642.47	647.00	-6.8	43,140	-0.02%
2021/01/19	10.3	621.90	20.6	624.45	627.00	-10.3	42,109	-0.02%
2021/01/18	19.3	602.67	16.2	603.43	607.00	3.1	41,518	0.01%
2021/01/15	28.8	611.25	27.5	613.91	601.00	1.2	41,069	0.00%
2021/01/14	35.7	592.45	11.8	592.80	592.00	23.9	39,930	0.06%
2021/01/13	16.1	599.41	13.5	599.59	605.00	2.6	39,145	0.01%
2021/01/12	25.6	589.55	18	590.28	591.00	7.6	38,521	0.02%
2021/01/11	9.1	578.01	11	578.91	584.00	-1.9	38,259	-0.01%
2021/01/08	19.3	576.75	10	576.01	580.00	9.2	38,224	0.02%
2021/01/07	18.1	563.90	24.2	560.72	565.00	-6.1	38,028	-0.02%
2021/01/06	22.1	549.15	15.4	550.62	549.00	6.7	37,855	0.02%
2021/01/05	11	538.55	2.2	537.64	542.00	8.8	37,732	0.02%
2021/01/04	3.3	535.91	5	537.80	536.00	-1.7	38,236	0.00%
2020/12/31	7.2	526.97	9.2	527.76	530.00	-2	38,602	-0.01%
2020/12/30	4.2	520.43	46	520.41	525.00	-41.8	38,818	-0.11%
2020/12/29	2	513.50	1	515.00	515.00	1	38,642	0.00%
2020/12/28	5.1	513.02	4.7	515.00	515.00	0.4	38,859	0.00%
2020/12/25	6	512.84	4.5	513.00	511.00	1.6	38,996	0.00%
2020/12/24	3.1	509.67	2.6	510.23	510.00	0.4	39,326	0.00%
2020/12/23	3.1	508.39	2	508.00	509.00	1.1	39,646	0.00%
2020/12/22	1.1	510.09	1	511.00	509.00	0.1	39,989	0.00%
2020/12/21	1	514.92	5.2	514.08	516.00	-4.2	40,943	-0.01%
2020/12/18	4	508.75	8	509.00	510.00	-4	41,123	-0.01%
2020/12/17	8.1	510.87	15.3	513.92	508.00	-7.2	41,059	-0.02%
2020/12/16	4	512.00	10	513.50	512.00	-6	41,077	-0.01%
2020/12/15	28.4	505.86	1	510.00	504.00	27.4	41,083	0.07%
2020/12/14	26.2	508.74	5	511.00	508.00	21.2	41,120	0.05%
2020/12/11	24	509.54	23.5	507.26	516.00	0.5	41,686	0.00%
2020/12/10	15.7	511.50	6.1	511.03	512.00	9.6	41,575	0.02%
2020/12/09	11.2	521.21	3	520.00	520.00	8.2	41,518	0.02%
2020/12/08	6.2	519.84	29.2	521.17	524.00	-23	41,368	-0.06%
2020/12/07	13	510.15	36.7	511.03	514.00	-23.7	41,273	-0.06%
2020/12/04	17.1	502.12	24	501.08	503.00	-6.9	41,210	-0.02%
2020/12/03	3	497.83	8.7	497.25	497.00	-5.7	40,753	-0.01%
2020/12/02	10.8	497.62	18.3	496.81	499.00	-7.5	40,690	-0.02%
2020/12/01	3.4	487.73	16.2	488.52	490.00	-12.8	40,613	-0.03%
2020/11/30	46.1	488.63	8	487.45	480.50	38.1	40,578	0.09%
2020/11/27	7.1	488.87	8.1	488.77	489.00	-1	39,162	0.00%
2020/11/26	14	490.07	8	490.06	489.00	6	39,236	0.02%
2020/11/25	28	489.36	7	492.43	487.00	21	40,109	0.05%
2020/11/24	13.1	495.07	19	494.82	492.00	-5.9	40,365	-0.01%
2020/11/23	4	494.00	9	496.44	496.50	-5	40,657	-0.01%
2020/11/20	10	488.05	3	487.50	488.00	7	40,675	0.02%
2020/11/19	19.6	491.57	1	491.00	490.00	18.6	40,736	0.05%
2020/11/18	13.2	489.43	19	491.42	497.00	-5.8	40,806	-0.01%
2020/11/17	42.4	494.75	36.8	494.90	485.50	5.7	40,662	0.01%
2020/11/16	32.6	477.74	85.4	474.79	484.00	-52.8	40,705	-0.13%
2020/11/13	1.4	460.21	5	460.40	462.00	-3.6	39,864	-0.01%
2020/11/12	3	461.16	6	461.42	458.00	-3	40,040	-0.01%
2020/11/11	1.2	455.50	4.1	455.73	457.00	-2.9	39,939	-0.01%
2020/11/10	7.3	451.25	2.3	451.28	451.00	5	39,717	0.01%
2020/11/09	2.1	455.86	77	455.01	458.50	-74.9	39,875	-0.19%
2020/11/06	12	452.50	22	452.91	452.50	-10	40,088	-0.02%
2020/11/05	5	447.70	20.2	448.68	451.00	-15.2	40,159	-0.04%
2020/11/04	12	446.13	18.9	448.91	450.00	-6.9	40,178	-0.02%
2020/11/03	2	440.75	10.1	439.97	441.00	-8.1	40,162	-0.02%
2020/11/02	18.1	431.24	3	432.50	435.50	15.1	40,339	0.04%
2020/10/30	10.7	434.54	2	432.00	432.00	8.7	40,567	0.02%
2020/10/29	10.6	437.43	21	438.33	437.00	-10.4	40,460	-0.03%
2020/10/28	47.4	445.09	1	444.00	444.00	46.4	41,043	0.11%
2020/10/27	5.2	447.08	0	449.00	447.00	5.2	41,462	0.01%
2020/10/26	6	450.33	1	453.00	450.00	5	42,280	0.01%
2020/10/23	1	452.00	1	452.00	452.00	0	43,453	0.00%
2020/10/22	2	451.00	1	452.00	455.00	1	45,906	0.00%
2020/10/21	3	453.50	6	454.17	453.00	-3	47,165	-0.01%
2020/10/20	34	455.63	3	456.00	451.00	31	48,141	0.06%
2020/10/19	7.2	455.48	10	456.00	457.50	-2.8	48,474	-0.01%
2020/10/16	10	450.80	6	453.92	449.00	4	48,628	0.01%
2020/10/15	17	453.12	1	455.50	453.00	16	48,917	0.03%
2020/10/14	12	458.21	2	457.75	459.00	10	48,833	0.02%
2020/10/13	17.3	460.26	29.1	461.84	462.00	-11.8	49,248	-0.02%
2020/10/12	7.5	459.43	25.3	459.50	460.00	-17.8	49,622	-0.04%
2020/10/08	13.1	450.48	79.4	450.72	453.00	-66.3	49,767	-0.13%
2020/10/07	5	437.80	15	441.80	443.00	-10	49,781	-0.02%
2020/10/06	5	439.10	16	439.78	439.50	-11	49,865	-0.02%
2020/10/05	3	432.00	6	436.58	432.50	-3	50,282	-0.01%
2020/09/30	0.2	434.00	11	433.41	433.00	-10.9	50,324	-0.02%
2020/09/29	3.1	432.00	1	432.00	431.00	2.1	50,380	0.00%
2020/09/28	3.1	428.09	8	430.13	431.50	-5	50,826	-0.01%
2020/09/25	8.5	424.53	18	424.33	424.00	-9.5	51,210	-0.02%
2020/09/24	41.1	425.06	14	424.36	423.00	27.1	51,452	0.05%
2020/09/23	27	433.93	5	434.20	433.50	22	50,700	0.04%
2020/09/22	19.1	438.08	6	438.67	437.00	13.1	50,432	0.03%
2020/09/21	17.8	443.57	0	0.00	440.00	17.8	50,647	0.04%
2020/09/18	38.1	445.84	36	447.10	444.00	2.1	50,933	0.00%
2020/09/17	47.1	450.94	5	451.40	448.50	42.1	50,962	0.08%
2020/09/16	5.8	457.66	58	458.84	458.00	-52.2	50,951	-0.10%
2020/09/15	14	444.11	31	444.23	445.00	-17	50,504	-0.03%
2020/09/14	4.4	439.00	9	440.67	441.00	-4.6	50,656	-0.01%
2020/09/11	2	434.79	0	0.00	436.50	2	50,490	0.00%
2020/09/10	0	0.00	87.1	433.24	435.00	-87.1	50,494	-0.17%
2020/09/09	14.6	424.67	2	425.75	427.00	12.6	50,519	0.02%
2020/09/08	1	430.00	4	429.38	431.00	-3	50,694	-0.01%
2020/09/07	10.2	428.09	1	426.00	426.00	9.2	51,064	0.02%
2020/09/04	28	429.34	2	430.75	429.00	26	51,367	0.05%
2020/09/03	7	436.57	25	436.84	436.00	-18	51,266	-0.04%
2020/09/02	6	434.41	25.1	437.74	433.00	-19.1	51,290	-0.04%
2020/09/01	13	431.27	5.1	432.37	435.00	7.9	51,547	0.02%
2020/08/31	14.1	430.35	1	438.00	426.50	13.1	51,639	0.03%
2020/08/28	36.5	434.97	13	433.00	435.00	23.5	51,059	0.05%
2020/08/27	27	449.54	6	448.92	444.00	21	51,199	0.04%
2020/08/26	5.3	436.68	24.6	438.26	442.00	-19.3	50,729	-0.04%
2020/08/25	28	434.07	26.1	433.77	434.50	2	50,673	0.00%
2020/08/24	16	430.72	3	431.50	428.00	13	51,403	0.03%
2020/08/21	7	422.72	13.3	423.40	424.50	-6.2	51,070	-0.01%
2020/08/20	20.3	415.76	28.1	417.96	415.00	-7.8	50,767	-0.02%
2020/08/19	9	432.11	14	434.29	427.50	-5	50,082	-0.01%
2020/08/18	16	436.13	17	434.79	433.00	-1	50,005	0.00%
2020/08/17	2.2	434.33	8	431.25	435.00	-5.8	49,980	-0.01%
2020/08/14	3.2	426.19	10	426.15	427.00	-6.8	49,928	-0.01%
2020/08/13	4	427.00	15	428.00	429.00	-11	50,082	-0.02%
2020/08/12	21.1	421.07	6	421.83	419.00	15.1	50,197	0.03%
2020/08/11	4	430.75	6	431.75	429.00	-2	50,744	0.00%
2020/08/10	9	435.50	11	433.86	435.50	-2	50,878	0.00%
2020/08/07	13.2	429.92	4	431.00	433.00	9.2	50,848	0.02%
2020/08/06	5	433.00	5	435.50	435.00	0	50,674	0.00%
2020/08/05	4.4	428.73	3	429.00	429.00	1.4	50,858	0.00%
2020/08/04	9	421.50	23.5	422.19	425.50	-14.5	50,551	-0.03%
2020/08/03	49	416.89	9.1	418.88	416.00	39.9	50,403	0.08%
2020/07/31	41.1	427.41	33	427.24	425.50	8.1	49,593	0.02%
2020/07/30	33.7	431.79	20	433.08	434.00	13.7	49,333	0.03%
2020/07/29	21.2	425.65	12	423.17	422.00	9.2	48,572	0.02%
2020/07/28	126	455.42	69.1	451.31	435.00	56.9	48,340	0.12%	大買/
2020/07/27	27	421.48	50	421.89	424.50	-23	46,492	-0.05%
2020/07/24	54	389.71	44	390.41	386.00	10	45,576	0.02%
2020/07/23	12	380.54	2	381.25	381.50	10	44,756	0.02%
2020/07/22	21	383.36	24	383.46	384.00	-3	44,645	-0.01%
2020/07/21	71	374.52	84.7	381.54	383.00	-13.7	44,350	-0.03%
2020/07/20	16.1	368.18	22	368.02	366.00	-5.9	43,940	-0.01%
2020/07/17	48.1	366.85	62.1	367.11	367.00	-14	43,931	-0.03%
2020/07/16	17	356.26	16.9	356.46	357.50	0.1	43,861	0.00%
2020/07/15	81	367.92	17	365.79	363.00	64	43,415	0.15%
2020/07/14	28.1	356.54	38	357.47	363.50	-9.9	44,130	-0.02%
2020/07/13	7.3	352.80	40	352.84	354.50	-32.7	43,900	-0.07%
2020/07/10	8	348.62	46	350.76	348.50	-38	44,021	-0.09%
2020/07/09	184.1	345.95	12.6	345.00	345.00	171.5	43,822	0.39%	大買/鉅額交易
2020/07/08	6.1	340.18	43.1	339.47	341.00	-37	43,601	-0.08%
2020/07/07	10	341.85	16	341.69	338.50	-6	43,544	-0.01%
2020/07/06	48.3	334.67	50.2	334.68	338.00	-1.9	43,022	0.00%
2020/07/03	11.1	328.46	48	328.60	329.50	-36.9	42,699	-0.09%
2020/07/02	12	321.63	8	320.88	322.00	4	42,624	0.01%
2020/07/01	0	0.00	17	316.97	317.50	-17	42,988	-0.04%
2020/06/30	11	312.23	3	313.17	313.00	8	43,237	0.02%
2020/06/29	21.2	312.16	7	314.43	312.00	14.2	43,234	0.03%
2020/06/24	8	317.63	12	318.83	317.50	-4	43,110	-0.01%
2020/06/23	5	314.30	5	315.50	315.00	0	43,353	0.00%
2020/06/22	8.1	313.69	4	313.75	312.00	4.1	43,544	0.01%
2020/06/19	20	312.78	5	314.10	314.50	15	44,245	0.03%
2020/06/18	2	313.50	7	314.36	314.50	-5	44,808	-0.01%
2020/06/17	13	314.38	65	315.02	315.00	-52	45,596	-0.11%
2020/06/16	7.3	315.59	6	315.83	315.00	1.3	47,647	0.00%
2020/06/15	90	314.91	65.1	315.12	309.50	24.9	49,714	0.05%
2020/06/12	9	316.06	18	316.64	316.00	-9	50,819	-0.02%
2020/06/11	7.5	321.50	68	325.74	320.50	-60.5	52,072	-0.12%
2020/06/10	18	321.81	20	321.60	322.50	-2	52,966	0.00%
2020/06/09	9	316.67	14.5	315.93	319.00	-5.5	54,797	-0.01%
2020/06/08	122	316.30	35	316.74	318.00	87	56,080	0.16%	大買/
2020/06/05	15	309.40	15	309.60	311.50	0	56,277	0.00%
2020/06/04	44	304.98	18	305.11	306.00	26	56,760	0.05%
2020/06/03	6	300.17	13.1	300.05	301.00	-7.1	57,448	-0.01%
2020/06/02	1	296.50	19	296.50	296.50	-18	57,219	-0.03%
2020/06/01	6	296.00	7	295.07	295.50	-1	57,437	0.00%
2020/05/29	12	290.84	22	290.66	292.00	-10	57,556	-0.02%
2020/05/28	2.1	296.20	7	296.36	294.00	-4.9	57,055	-0.01%
2020/05/27	0	0.00	4	296.25	296.50	-4	57,910	-0.01%
2020/05/26	4	296.63	8	296.06	295.50	-4	58,540	-0.01%
2020/05/25	11.1	289.49	0	0.00	292.00	11.1	58,984	0.02%
2020/05/22	12	292.21	2	292.00	292.00	10	59,140	0.02%
2020/05/21	2	295.51	8	297.50	297.50	-6	59,165	-0.01%
2020/05/20	0	0.00	9	293.39	294.00	-9	59,029	-0.02%
2020/05/19	9.3	292.09	11	292.14	291.50	-1.7	58,934	0.00%
2020/05/18	79	290.69	9	291.11	290.00	70	58,727	0.12%
2020/05/15	40	297.45	27	296.81	298.00	13	58,342	0.02%
2020/05/14	37	293.22	4	293.13	293.00	33	57,899	0.06%
2020/05/13	17	295.09	2	294.50	297.00	15	57,612	0.03%
2020/05/12	37	296.36	2	295.50	295.00	35	57,555	0.06%
2020/05/11	13	300.50	18	300.22	301.00	-5	57,315	-0.01%
2020/05/08	9	298.56	10	298.30	297.50	-1	57,295	0.00%
2020/05/07	3	296.00	2	297.50	297.50	1	57,269	0.00%
2020/05/06	19	295.00	3	295.17	296.00	16	57,288	0.03%
2020/05/05	9	295.78	1	297.00	295.50	8	57,205	0.01%
2020/05/04	41.1	295.26	5	296.00	295.00	36.1	57,424	0.06%
2020/04/30	22	303.80	21	303.40	304.50	1	57,096	0.00%
2020/04/29	1	299.50	57	300.88	299.00	-56	57,168	-0.10%
2020/04/28	15	296.23	0	0.00	296.50	15	57,474	0.03%
2020/04/27	7	297.71	12	297.50	298.00	-5	58,939	-0.01%
2020/04/24	1	294.50	2.5	294.69	294.00	-1.5	58,841	0.00%
2020/04/23	5	296.40	19	299.34	295.50	-14	59,274	-0.02%
2020/04/22	45	291.96	21	292.90	294.00	24	59,536	0.04%
2020/04/21	32.1	297.82	20	295.93	295.00	12.1	59,623	0.02%
2020/04/20	4.1	306.35	34	307.16	304.00	-29.9	59,103	-0.05%
2020/04/17	21	304.93	59	304.45	306.50	-38	58,925	-0.06%
2020/04/16	18	285.67	4	285.38	286.50	14	57,438	0.02%
2020/04/15	10	287.10	20	287.08	287.50	-10	57,166	-0.02%
2020/04/14	9.1	284.73	28	284.32	285.00	-18.9	56,872	-0.03%
2020/04/13	14	279.43	6	279.67	278.50	8	56,906	0.01%
2020/04/10	16	279.69	6	279.50	279.50	10	57,291	0.02%
2020/04/09	15	284.07	13	286.15	283.00	2	57,534	0.00%
2020/04/08	7.1	284.08	27	284.43	285.00	-19.9	57,603	-0.03%
2020/04/07	9	282.72	13	282.96	283.00	-4	57,355	-0.01%
2020/04/06	3	273.50	4	273.25	275.50	-1	56,901	0.00%
2020/04/01	6.1	272.57	4	274.75	271.50	2.1	56,240	0.00%
2020/03/31	2	273.50	16	273.16	274.00	-14	55,690	-0.03%
2020/03/30	100	266.51	18	266.75	267.50	82	55,081	0.15%
2020/03/27	30	278.12	75	280.08	273.00	-45	54,487	-0.08%
2020/03/26	7	279.14	13	278.65	280.00	-6	53,785	-0.01%
2020/03/25	14.1	277.68	70	277.56	277.00	-55.9	54,341	-0.10%
2020/03/24	14.3	269.21	30.5	270.13	267.50	-16.2	53,932	-0.03%
2020/03/23	77	258.48	12	257.75	255.00	65	53,228	0.12%
2020/03/20	32.1	262.95	22	263.36	270.00	10.1	52,635	0.02%
2020/03/19	115	243.89	152.6	243.36	248.00	-37.6	50,567	-0.07%	大買/大賣/
2020/03/18	22	263.98	19	267.63	260.00	3	48,859	0.01%
2020/03/17	90	269.18	93.1	269.85	268.00	-3.1	47,783	-0.01%
2020/03/16	47	283.52	22.2	283.51	276.50	24.8	46,285	0.05%
2020/03/13	58.1	278.53	18	283.86	290.00	40.1	44,900	0.09%
2020/03/12	129.1	293.22	67.1	291.91	294.00	62	42,791	0.14%	大買/
2020/03/11	15	304.97	10	308.35	302.00	5	41,198	0.01%
2020/03/10	24	303.15	34	303.40	307.00	-10	40,739	-0.02%
2020/03/09	73	307.10	4	307.63	305.50	69	39,966	0.17%
2020/03/06	53.1	316.75	1	315.00	315.00	52.1	38,915	0.13%
2020/03/05	9	323.94	20	323.70	323.00	-11	38,459	-0.03%
2020/03/04	26	319.00	24	320.83	320.50	2	38,344	0.01%
2020/03/03	7.1	318.63	14	317.93	317.50	-6.9	37,946	-0.02%
2020/03/02	44	309.47	14	311.07	311.00	30	37,427	0.08%
2020/02/27	13	316.81	5	316.80	316.00	8	37,785	0.02%
2020/02/26	19.2	317.39	6	319.75	318.50	13.2	37,092	0.04%
2020/02/25	27	321.37	5	321.70	322.00	22	36,497	0.06%
2020/02/24	13	320.27	9	320.33	320.00	4	36,363	0.01%
2020/02/21	1	324.50	1	325.50	325.00	0	36,043	0.00%
2020/02/20	9	326.83	2	326.75	325.50	7	36,190	0.02%
2020/02/19	3	323.83	4	324.00	326.50	-1	36,052	0.00%
2020/02/18	47	324.66	3	323.50	322.00	44	35,887	0.12%
2020/02/17	6	331.75	1	331.50	331.50	5	35,121	0.01%
2020/02/14	0	0.00	23	335.33	335.00	-23	35,159	-0.07%
2020/02/13	6	337.17	1.1	336.00	335.00	4.9	35,169	0.01%
2020/02/12	2	333.75	9	334.89	335.00	-7	35,375	-0.02%
2020/02/11	6	330.92	15	331.43	331.50	-9	35,176	-0.03%
2020/02/10	11	322.33	1	327.00	327.50	10	35,189	0.03%
2020/02/07	17	327.53	3.1	328.67	328.00	13.9	35,047	0.04%
2020/02/06	3	330.50	13	330.85	332.50	-10	35,103	-0.03%
2020/02/05	4.1	326.40	14	327.86	327.50	-9.9	35,363	-0.03%
2020/02/04	3.1	323.42	19	324.55	325.00	-15.9	35,255	-0.05%
2020/02/03	25	314.04	24	313.71	315.00	1	35,073	0.00%
2020/01/31	4	320.63	9	321.33	320.00	-5	34,623	-0.01%
2020/01/30	55.1	320.91	7	321.21	316.50	48.1	34,194	0.14%
2020/01/20	22.1	334.03	1	335.00	333.00	21.1	32,441	0.07%
2020/01/17	27	334.28	15	332.90	333.00	12	32,276	0.04%
2020/01/16	10	334.25	0	0.00	334.50	10	31,895	0.03%
2020/01/15	21	341.17	12	343.50	340.00	9	31,453	0.03%
2020/01/14	7	345.72	11	345.55	346.00	-4	31,096	-0.01%
2020/01/13	0	0.00	2	342.00	341.50	-2	31,170	-0.01%
2020/01/10	6	339.00	17	339.41	339.50	-11	31,411	-0.04%
2020/01/09	1	335.50	31	336.55	337.50	-30	31,631	-0.09%
2020/01/08	20	329.35	12	329.96	329.50	8	31,778	0.03%
2020/01/07	16	328.75	7	328.79	329.50	9	31,785	0.03%
2020/01/06	9	333.17	4	333.63	332.00	5	31,715	0.02%
2020/01/03	8	341.31	7	338.07	339.50	1	31,540	0.00%
2020/01/02	14	338.36	33.5	336.73	339.00	-19.5	31,430	-0.06%
2019/12/31	26	331.33	0	0.00	331.00	26	31,193	0.08%
2019/12/30	2	336.76	7	338.14	334.50	-5	31,399	-0.02%
2019/12/27	1	338.00	6	337.25	338.00	-5	31,572	-0.02%
2019/12/26	3	332.50	2	333.25	333.00	1	31,782	0.00%
2019/12/25	0	0.00	4	332.00	333.00	-4	32,786	-0.01%
2019/12/24	1.2	333.41	1	334.50	332.00	0.2	33,269	0.00%
2019/12/23	3	330.50	18	332.86	334.00	-15	33,544	-0.04%
2019/12/20	25.2	329.99	2	331.75	329.00	23.2	33,452	0.07%
2019/12/19	29.2	336.92	4	337.63	335.00	25.2	32,420	0.08%
2019/12/18	7	342.93	3	343.50	344.50	4	31,724	0.01%
2019/12/17	15	341.97	4.3	340.42	345.00	10.7	31,795	0.03%
2019/12/16	17	336.44	4.2	336.93	336.00	12.8	31,536	0.04%
2019/12/13	10	340.80	10	340.80	339.00	0	31,772	0.00%
2019/12/12	59	331.51	70	331.58	331.50	-11	31,264	-0.04%
2019/12/11	2	316.75	6.1	317.52	319.00	-4.1	30,929	-0.01%
2019/12/10	2	314.00	0	0.00	313.50	2	30,843	0.01%
2019/12/09	4	315.75	5	314.90	316.00	-1	31,103	0.00%
2019/12/06	4	314.13	9.4	314.11	313.00	-5.4	31,204	-0.02%
2019/12/05	9	310.78	31	310.52	312.00	-22	31,196	-0.07%
2019/12/04	3.1	304.10	1	306.00	306.00	2.1	31,045	0.01%
2019/12/03	22	305.11	0	0.00	307.00	22	31,433	0.07%
2019/12/02	3	307.50	5	307.40	307.50	-2	31,397	-0.01%
2019/11/29	17	306.94	6	305.42	305.00	11	31,426	0.04%
2019/11/28	7	309.01	6.1	310.83	309.50	0.9	31,154	0.00%
2019/11/27	4.1	309.29	4	309.88	311.00	0.1	31,422	0.00%
2019/11/26	6	307.67	14.2	309.71	307.00	-8.2	31,441	-0.03%
2019/11/25	5	309.60	1	308.50	307.00	4	30,007	0.01%
2019/11/22	3	308.84	2	309.25	309.00	1	30,519	0.00%
2019/11/21	12	309.13	9	309.56	311.00	3	30,634	0.01%
2019/11/20	4	312.88	1	313.50	313.50	3	30,402	0.01%
2019/11/19	5	312.20	17.4	313.05	315.00	-12.4	30,394	-0.04%
2019/11/18	4	309.00	15	309.50	311.00	-11	30,206	-0.04%
2019/11/15	2	305.28	13	306.92	307.00	-11	30,227	-0.04%
2019/11/14	24	302.38	11	303.73	303.50	13	30,148	0.04%
2019/11/13	0	0.00	0.1	305.00	304.00	-0.1	30,309	0.00%
2019/11/12	9	303.28	7.7	304.85	305.00	1.3	30,466	0.00%
2019/11/11	6.2	302.48	55	303.58	301.00	-48.8	30,761	-0.16%
2019/11/08	8.2	306.13	38	307.13	305.50	-29.8	30,561	-0.10%
2019/11/07	54	308.88	3	308.33	309.00	51	30,497	0.17%
2019/11/06	6.3	311.02	5	309.60	311.00	1.3	30,521	0.00%
2019/11/05	28	308.75	56	308.60	310.50	-28	30,643	-0.09%
2019/11/04	9.2	304.12	24.1	304.26	307.00	-14.9	31,085	-0.05%
2019/11/01	2	297.50	14	297.11	299.00	-12	31,197	-0.04%
2019/10/31	2.1	300.71	11.8	299.97	298.50	-9.7	31,595	-0.03%
2019/10/30	8	297.44	4	298.38	299.50	4	31,413	0.01%
2019/10/29	8.2	297.34	31	297.56	298.50	-22.8	31,401	-0.07%
2019/10/28	4	294.75	7	294.64	294.50	-3	31,168	-0.01%
2019/10/25	2	294.00	11	294.14	293.50	-9	31,126	-0.03%
2019/10/24	4	292.00	0.2	293.50	293.00	3.8	31,088	0.01%
2019/10/23	3.1	291.74	5	292.20	293.00	-1.9	31,111	-0.01%
2019/10/22	5	292.90	8	292.50	294.00	-3	31,029	-0.01%
2019/10/21	10	289.45	5	289.60	290.00	5	31,083	0.02%
2019/10/18	11	292.05	3	292.33	293.00	8	31,031	0.03%
2019/10/17	56	293.31	7	292.64	293.50	49	31,275	0.16%
2019/10/16	12	295.21	5	294.30	296.50	7	30,951	0.02%
2019/10/15	8	294.19	17	293.97	293.50	-9	30,706	-0.03%
2019/10/14	19	290.05	21	290.86	290.00	-2	30,429	-0.01%
2019/10/09	5	282.70	8	283.63	282.00	-3	30,147	-0.01%
2019/10/08	6	283.17	16.4	283.84	286.50	-10.4	29,959	-0.03%
2019/10/07	9	278.67	0	0.00	278.00	9	29,891	0.03%
2019/10/04	8	278.44	4	276.63	276.50	4	29,996	0.01%
2019/10/03	11.1	275.02	1	275.00	276.50	10.1	29,684	0.03%
2019/10/02	6	280.08	151	280.50	279.50	-145	29,616	-0.49%	大賣/鉅額交易
2019/10/01	164.1	277.01	16.8	278.78	280.00	147.4	29,510	0.50%	大買/鉅額交易
2019/09/27	1	271.50	14	271.82	272.00	-13	28,606	-0.05%
2019/09/26	4	267.75	8.2	268.05	268.00	-4.2	28,410	-0.01%
2019/09/25	2	262.50	12	263.25	266.00	-10	28,314	-0.04%
2019/09/24	1	262.50	3	265.00	265.00	-2	29,068	-0.01%
2019/09/23	4	263.25	0.1	264.00	264.00	3.9	29,096	0.01%
2019/09/20	6	265.33	4	265.88	264.00	2	29,578	0.01%
2019/09/19	9	266.27	7	267.36	265.00	2	29,307	0.01%
2019/09/18	5	267.50	24.4	267.84	267.00	-19.4	29,362	-0.07%
2019/09/17	2	265.00	7	265.21	265.00	-5	29,290	-0.02%
2019/09/16	3	265.33	5	265.00	265.50	-2	29,849	-0.01%
2019/09/12	0.2	262.50	0	0.00	262.50	0.2	29,936	0.00%
2019/09/11	7	261.29	3	263.33	263.00	4	30,339	0.01%
2019/09/10	6	261.83	7	263.29	261.50	-1	30,212	0.00%
2019/09/09	6	264.75	1	265.00	265.00	5	30,573	0.02%
2019/09/06	10	264.10	18	263.69	263.50	-8	30,818	-0.03%
2019/09/05	0	0.00	13	262.42	263.00	-13	30,945	-0.04%
2019/09/04	0	0.00	5	257.20	257.50	-5	30,627	-0.02%
2019/09/03	3	254.00	0	0.00	254.00	3	30,784	0.01%
2019/09/02	5	257.00	1	257.50	257.50	4	30,944	0.01%
2019/08/30	2	257.00	19	257.66	259.00	-17	31,277	-0.05%
2019/08/29	4	251.38	5	252.30	254.00	-1	31,177	0.00%
2019/08/28	1	252.00	5	252.50	252.00	-4	31,257	-0.01%
2019/08/27	5.2	249.25	3	250.50	250.00	2.2	31,523	0.01%
2019/08/26	8.1	249.20	0	0.00	248.50	8.1	31,453	0.03%
2019/08/23	2	253.00	10.3	253.53	254.00	-8.3	31,400	-0.03%
2019/08/22	1	254.50	5	256.20	254.00	-4	31,606	-0.01%
2019/08/21	2	253.00	2	254.50	254.50	0	32,828	0.00%
2019/08/20	3	252.83	23.1	253.13	254.50	-20.1	33,082	-0.06%
2019/08/19	2	251.50	4	252.75	252.00	-2	33,349	-0.01%
2019/08/16	1	250.00	5	249.40	250.00	-4	33,926	-0.01%
2019/08/15	10	247.21	5	247.00	248.00	5	34,080	0.01%
2019/08/14	14	252.14	8	252.75	249.50	6	34,953	0.02%
2019/08/13	16	247.09	0	0.00	246.50	16	35,018	0.05%
2019/08/12	2	251.25	1	252.00	251.00	1	35,277	0.00%
2019/08/08	2	250.00	9	251.83	253.50	-7	35,408	-0.02%
2019/08/07	11	248.05	1	248.50	248.00	10	35,527	0.03%
2019/08/06	16	242.06	5	245.20	248.50	11	35,787	0.03%
2019/08/05	25.1	247.66	5	251.00	246.50	20.1	35,281	0.06%
2019/08/02	20	251.10	1	251.00	251.50	19	34,733	0.05%
2019/08/01	23.1	256.09	0	0.00	256.50	23.1	34,392	0.07%
2019/07/31	9.2	259.17	1	259.00	259.50	8.2	34,318	0.02%
2019/07/30	3	260.33	0	0.00	260.00	3	34,219	0.01%
2019/07/29	1	260.50	2	261.25	261.00	-1	34,388	0.00%
2019/07/26	8	262.00	0	0.00	261.00	8	34,594	0.02%
2019/07/25	7	262.14	0	0.00	265.00	7	34,705	0.02%
2019/07/24	1	264.00	7	263.93	265.00	-6	34,761	-0.02%
2019/07/23	3	264.83	1	266.00	264.00	2	34,884	0.01%
2019/07/22	1.2	263.00	16	263.16	264.00	-14.8	35,188	-0.04%
2019/07/19	3	260.33	24	260.38	259.00	-21	35,203	-0.06%
2019/07/18	1	253.50	3	253.83	254.00	-2	34,649	-0.01%
2019/07/17	4	253.00	0.7	253.00	252.00	3.3	34,724	0.01%
2019/07/16	3.1	255.67	3	256.00	256.00	0.1	34,713	0.00%
2019/07/15	6	253.17	0	0.00	254.50	6	35,101	0.02%
2019/07/12	1	250.50	13	250.38	250.50	-12	35,239	-0.03%
2019/07/11	3	249.00	13	249.85	250.00	-10	35,478	-0.03%
2019/07/10	0	0.00	2	246.50	247.00	-2	35,287	-0.01%
2019/07/09	23	241.37	1	242.00	242.00	22	35,176	0.06%
2019/07/08	20.1	241.58	0	0.00	242.50	20.1	35,128	0.06%
2019/07/05	8	242.06	0	0.00	243.00	8	35,080	0.02%
2019/07/04	0	0.00	3	244.50	244.00	-3	35,130	-0.01%
2019/07/03	29	243.14	2.6	242.81	242.50	26.4	35,211	0.08%
2019/07/02	2	248.75	4	248.50	249.00	-2	35,473	-0.01%
2019/07/01	2	248.75	27	247.33	248.50	-25	35,486	-0.07%
2019/06/28	2	238.75	3	239.00	239.00	-1	34,784	0.00%
2019/06/27	10	239.90	15	239.93	240.50	-5	34,940	-0.01%
2019/06/26	8	234.75	2	234.00	234.50	6	34,710	0.02%
2019/06/25	11	238.23	1	238.50	238.50	10	34,483	0.03%
2019/06/24	9.1	241.07	24	240.88	241.00	-14.9	34,384	-0.04%
2019/06/21	9	247.28	41	247.96	248.50	-32	33,994	-0.09%
2019/06/20	16	244.06	16	244.72	245.00	0	33,296	0.00%
2019/06/19	4	242.50	62	242.79	244.00	-58	33,047	-0.18%
2019/06/18	8	234.63	1	234.00	235.50	7	32,647	0.02%
2019/06/17	10	232.35	2	234.00	233.00	8	32,554	0.02%
2019/06/14	14	236.68	1	236.50	236.00	13	31,946	0.04%
2019/06/13	8	241.19	0	0.00	240.00	8	31,861	0.03%
2019/06/12	2	246.00	17	246.47	246.00	-15	31,873	-0.05%
2019/06/11	37	244.27	64.4	244.11	244.50	-27.4	31,664	-0.09%
2019/06/10	2	237.25	27	237.63	240.00	-25	31,473	-0.08%
2019/06/06	9	231.28	0	0.00	232.00	9	31,277	0.03%
2019/06/05	1	237.00	2	235.75	235.00	-1	31,087	0.00%
2019/06/04	8	234.63	0	0.00	233.00	8	30,971	0.03%
2019/06/03	1	236.00	3	234.67	238.00	-2	30,849	-0.01%
2019/05/31	5	235.20	6	235.42	235.50	-1	30,672	0.00%
2019/05/30	0	0.00	3	229.67	231.00	-3	30,282	-0.01%
2019/05/29	2	227.50	7	228.71	229.50	-5	30,468	-0.02%
2019/05/28	0.2	231.50	1	232.00	230.50	-0.8	30,613	0.00%
2019/05/27	5	231.70	28	232.11	231.00	-23	29,435	-0.08%
2019/05/24	3	232.17	5	232.50	233.00	-2	29,245	-0.01%
2019/05/23	36.2	231.03	2	231.75	230.00	34.2	29,012	0.12%
2019/05/22	5.1	237.84	7	239.57	238.00	-1.9	28,597	-0.01%
2019/05/21	21.3	234.82	1	236.00	234.00	20.3	28,528	0.07%
2019/05/20	21	239.21	6.1	239.75	238.00	14.9	27,471	0.05%
2019/05/17	22.2	243.00	1	247.50	241.50	21.2	27,101	0.08%
2019/05/16	7.1	247.30	2	247.75	247.00	5.1	26,831	0.02%
2019/05/15	5	250.20	11	250.59	249.00	-6	26,730	-0.02%
2019/05/14	8	249.63	1	247.00	248.50	7	26,593	0.03%
2019/05/13	13	251.65	1	253.50	250.50	12	26,332	0.05%
2019/05/10	18	255.97	10	256.75	256.00	8	27,166	0.03%
2019/05/09	17	257.35	1	257.00	256.50	16	27,602	0.06%
2019/05/08	0.1	261.00	10	260.50	260.00	-9.9	27,727	-0.04%
2019/05/06	5.3	258.40	0	0.00	259.00	5.3	28,085	0.02%
2019/05/03	1	264.00	14	263.79	265.00	-13	27,979	-0.05%
2019/05/02	3	259.50	26	258.90	259.00	-23	27,760	-0.08%
2019/04/30	2	258.25	0	0.00	259.00	2	27,790	0.01%
2019/04/29	1.1	259.05	3	259.50	259.50	-1.9	27,717	-0.01%
2019/04/26	26.1	259.58	351	259.73	260.00	-324.9	28,026	-1.16%	大賣/鉅額交易
2019/04/25	0	0.00	1	268.00	267.50	-1	27,587	0.00%
2019/04/24	0.1	268.00	1	269.44	269.00	-0.9	27,530	0.00%
2019/04/23	4.1	267.12	6	267.75	268.00	-1.9	27,738	-0.01%
2019/04/22	5	265.70	1	265.00	266.00	4	27,610	0.01%
2019/04/19	1	265.00	10	267.50	264.50	-9	27,662	-0.03%
2019/04/18	2	265.25	16	264.00	264.50	-14	27,265	-0.05%
2019/04/17	1	261.50	66	261.49	261.50	-65	27,403	-0.24%
2019/04/16	1	255.52	0	0.00	257.00	1	27,151	0.00%
2019/04/15	1	255.00	1.2	255.00	255.50	-0.2	27,414	0.00%
2019/04/12	3	252.00	1	252.00	252.00	2	28,226	0.01%
2019/04/11	0.1	252.00	2	252.00	252.00	-1.9	28,568	-0.01%
2019/04/10	1.5	254.03	3	253.33	254.00	-1.5	28,702	-0.01%
2019/04/09	1.1	252.09	1	253.50	254.00	0.1	28,762	0.00%
2019/04/08	1	252.00	19.2	251.27	253.00	-18.2	28,748	-0.06%
2019/04/03	2	247.50	4	247.38	246.50	-2	28,270	-0.01%
2019/04/02	2	247.00	2	248.00	246.00	0	28,177	0.00%
2019/04/01	11	246.00	13	250.77	245.50	-2	28,159	-0.01%
2019/03/29	0	0.00	8.9	243.60	245.50	-8.9	27,657	-0.03%
2019/03/28	1.1	240.64	0	0.00	242.00	1.1	27,912	0.00%
2019/03/27	3	241.83	0	0.00	241.50	3	28,265	0.01%
2019/03/26	12.2	242.24	2	243.75	244.00	10.2	28,279	0.04%
2019/03/25	5.1	241.61	2	242.00	241.50	3.1	28,450	0.01%
2019/03/22	1	246.50	2	247.00	248.50	-1	28,447	0.00%
2019/03/21	6.1	244.83	9	244.17	245.50	-2.9	28,709	-0.01%
2019/03/20	1.1	240.55	2	241.50	242.00	-0.9	28,808	0.00%
2019/03/19	1	238.00	1	239.00	240.50	0	28,867	0.00%
2019/03/18	0	0.00	4	239.88	241.00	-4	29,082	-0.01%
2019/03/15	1	238.50	4	238.13	239.00	-3	28,958	-0.01%
2019/03/14	2	235.49	0	0.00	234.50	2	28,816	0.01%
2019/03/13	0	0.00	1	236.50	237.00	-1	29,199	0.00%
2019/03/12	0	0.00	12.7	234.04	235.50	-12.7	29,571	-0.04%
2019/03/11	11	228.05	0	0.00	230.50	11	29,841	0.04%
2019/03/08	1.2	230.28	0	0.00	230.00	1.2	30,210	0.00%
2019/03/07	2	233.50	0.5	234.00	234.00	1.5	30,772	0.00%
2019/03/06	0	0.00	0.5	234.00	234.00	-0.5	31,226	0.00%
2019/03/05	1.1	233.55	1	233.50	233.00	0.1	31,294	0.00%
2019/03/04	3.1	235.39	0	0.00	235.50	3.1	31,360	0.01%
2019/02/27	1	237.50	1.1	237.64	239.00	-0.1	31,209	0.00%
2019/02/26	2	238.00	4	238.88	239.50	-2	30,872	-0.01%
2019/02/25	2.1	238.00	2	237.75	238.00	0	30,829	0.00%
2019/02/22	2	234.25	2.1	236.26	236.50	-0.1	31,016	0.00%
2019/02/21	1	236.00	10	235.90	236.50	-9	31,342	-0.03%
2019/02/20	3	232.17	9	233.39	234.50	-6	31,595	-0.02%
2019/02/19	1	230.00	3	229.50	229.00	-2	31,867	-0.01%
2019/02/18	1	229.98	22	229.82	230.00	-21	31,959	-0.07%
2019/02/15	0.1	227.00	2	228.00	227.00	-1.9	32,010	-0.01%
2019/02/14	7	228.43	0	0.00	227.00	7	32,239	0.02%
2019/02/13	0	0.00	1	229.00	229.00	-1	32,233	0.00%
2019/02/12	0	0.00	6.3	229.79	230.00	-6.3	32,143	-0.02%
2019/02/11	0	227.00	21	228.36	228.00	-21	32,066	-0.07%
2019/01/30	35	220.66	2	221.00	221.00	33	31,335	0.11%
2019/01/29	13	223.31	1	224.50	222.50	12	31,098	0.04%
2019/01/28	0	0.00	4	228.50	229.00	-4	30,837	-0.01%
2019/01/25	2	226.00	21	226.55	226.00	-19	30,916	-0.06%
2019/01/24	0	0.00	1	222.00	222.50	-1	30,838	0.00%
2019/01/22	0	222.00	7	222.86	223.00	-7	31,557	-0.02%
2019/01/21	5	221.60	8.2	222.28	221.00	-3.2	31,383	-0.01%
2019/01/18	9	218.33	2	218.25	218.50	7	31,533	0.02%
2019/01/17	1	219.00	3	220.33	220.50	-2	31,964	-0.01%
2019/01/16	22	218.05	2	219.00	217.50	20	32,350	0.06%
2019/01/15	11	216.29	4	220.25	221.00	7	32,413	0.02%
2019/01/14	2	217.50	0	0.00	218.50	2	32,253	0.01%
2019/01/11	2.1	220.00	64.2	219.66	220.50	-62.1	32,432	-0.19%
2019/01/10	0	0.00	3	215.67	216.00	-3	32,392	-0.01%
2019/01/09	2.1	215.74	53	215.31	215.50	-50.9	32,755	-0.16%
2019/01/08	2.1	210.55	4	211.13	211.00	-1.9	32,614	-0.01%
2019/01/07	3	213.00	1	213.50	213.00	2	32,940	0.01%
2019/01/04	94.1	209.49	4	208.25	208.00	90.1	33,136	0.27%
2019/01/03	27	214.48	5	216.40	215.50	22	33,613	0.07%
2019/01/02	29	220.19	3	221.50	219.50	26	33,526	0.08%
2018/12/28	0	0.00	45	225.11	225.50	-45	33,826	-0.13%
2018/12/27	4	222.75	26	222.31	223.00	-22	34,005	-0.06%
2018/12/26	2	217.50	0	0.00	216.50	2	34,253	0.01%
2018/12/25	70	216.36	2	216.75	217.50	68	34,399	0.20%
2018/12/24	23	220.09	2	220.25	220.00	21	34,716	0.06%
2018/12/22	1	220.00	2	221.50	221.50	-1	34,704	0.00%
2018/12/21	2	219.04	4	221.38	223.50	-2	35,278	-0.01%
2018/12/20	4	221.13	1	222.00	221.00	3	35,193	0.01%
2018/12/19	1	224.50	2	223.50	225.50	-1	35,022	0.00%
2018/12/18	2	221.00	7	221.43	222.50	-5	35,038	-0.01%
2018/12/17	1.1	220.82	5	223.20	223.50	-3.9	35,117	-0.01%
2018/12/14	6.2	221.05	0.4	222.50	222.50	5.8	35,295	0.02%
2018/12/13	103	226.62	6	226.42	226.00	97	35,638	0.27%	大買/
2018/12/12	2	225.75	3	225.00	226.50	-1	35,669	0.00%
2018/12/11	6	220.75	0	0.00	222.50	6	35,640	0.02%
2018/12/10	9	219.00	2.1	219.03	219.00	6.9	35,815	0.02%
2018/12/07	4	222.00	4	222.38	221.00	0	36,117	0.00%
2018/12/06	10	220.10	1	220.00	220.00	9	36,331	0.02%
2018/12/05	31.1	226.34	0	0.00	226.00	31.1	36,233	0.09%
2018/12/04	1	232.00	5	233.50	234.00	-4	36,215	-0.01%
2018/12/03	1	233.00	34	231.93	235.00	-33	36,196	-0.09%
2018/11/30	25	225.82	2	228.75	225.50	23	36,035	0.06%
2018/11/29	0	0.00	6	230.00	229.00	-6	35,850	-0.02%
2018/11/28	0	0.00	10.5	224.50	226.50	-10.5	35,682	-0.03%
2018/11/27	2	220.51	0	224.00	224.00	2	35,720	0.01%
2018/11/26	7	222.93	9	223.22	223.00	-2	36,427	-0.01%
2018/11/23	1	217.50	23	220.33	218.50	-22	36,731	-0.06%
2018/11/22	23	219.30	53	221.13	219.00	-30	37,430	-0.08%
2018/11/21	23.1	214.70	3	217.17	219.00	20.1	37,676	0.05%
2018/11/20	4.1	218.41	2	218.50	218.00	2.1	37,341	0.01%
2018/11/19	10.2	221.88	1	222.00	222.00	9.2	36,906	0.02%
2018/11/16	8.1	226.52	5	228.00	226.00	3.1	36,377	0.01%
2018/11/15	2	231.00	0	0.00	231.00	2	35,810	0.01%
2018/11/14	6	230.00	0	0.00	228.50	6	35,673	0.02%
2018/11/13	6	225.83	2	227.00	227.50	4	35,623	0.01%
2018/11/12	1	233.50	20	232.50	231.50	-19	35,349	-0.05%
2018/11/09	31	231.66	0	0.00	231.00	31	35,281	0.09%
2018/11/08	1	236.50	2.1	236.48	236.50	-1.1	35,214	0.00%
2018/11/07	1	234.00	12	235.42	234.00	-11	35,094	-0.03%
2018/11/06	2	234.50	1	233.50	234.50	1	34,818	0.00%
2018/11/05	0.1	235.00	0.1	235.00	235.00	0	34,578	0.00%
2018/11/02	2.1	234.60	8	236.00	236.50	-5.9	34,406	-0.02%
2018/11/01	1	236.00	6	235.33	235.50	-5	34,300	-0.01%
2018/10/31	8	230.00	33	232.82	234.00	-25	34,006	-0.07%
2018/10/30	2.2	222.66	4	221.75	223.00	-1.8	33,423	-0.01%
2018/10/29	4	223.25	1	222.50	222.50	3	33,362	0.01%
2018/10/26	5	219.90	1	220.00	221.00	4	33,434	0.01%
2018/10/25	23.1	220.28	27	220.54	219.50	-3.9	33,290	-0.01%
2018/10/24	4.1	229.40	2	229.25	229.50	2.1	32,503	0.01%
2018/10/23	106.1	232.77	2.1	233.61	230.00	104	32,145	0.32%	大買/鉅額交易
2018/10/22	211	234.96	2	233.75	237.00	209	32,051	0.65%	大買/鉅額交易
2018/10/19	2	231.50	4	235.75	236.00	-2	32,078	-0.01%
2018/10/18	27	237.93	0	0.00	236.50	27	31,964	0.08%
2018/10/17	12	239.50	8	240.50	238.50	4	31,994	0.01%
2018/10/16	3	233.67	19.3	236.64	237.00	-16.3	32,157	-0.05%
2018/10/15	20	230.73	1	230.50	230.50	19	33,254	0.06%
2018/10/12	2	232.75	6	233.42	237.00	-4	33,283	-0.01%
2018/10/11	19	230.05	10	230.15	227.50	9	33,261	0.03%
2018/10/09	6	243.75	2	243.75	244.00	4	32,062	0.01%
2018/10/08	6	243.25	20.2	244.90	243.50	-14.2	31,849	-0.04%
2018/10/05	6	250.33	4	250.25	250.00	2	31,508	0.01%
2018/10/04	13.2	254.98	1	254.50	254.00	12.2	31,236	0.04%
2018/10/03	6	259.33	3	258.50	260.00	3	30,961	0.01%
2018/10/02	11.1	258.33	1	257.50	257.50	10.1	30,877	0.03%
2018/10/01	1	261.00	4	262.00	263.00	-3	30,924	-0.01%
2018/09/28	9	261.83	5	264.30	262.50	4	31,075	0.01%
2018/09/27	2	264.25	5	264.80	265.00	-3	30,719	-0.01%
2018/09/26	0	263.00	0	0.00	263.50	0	30,334	0.00%
2018/09/25	2	263.50	3	262.67	263.50	-1	30,398	0.00%
2018/09/21	2	260.50	4	261.38	261.50	-2	30,551	-0.01%
2018/09/20	0	0.00	3	261.50	260.00	-3	30,582	-0.01%
2018/09/19	0	0.00	5.3	259.56	258.00	-5.3	30,735	-0.02%
2018/09/18	4	255.00	0	0.00	254.50	4	30,430	0.01%
2018/09/17	3	258.33	0	0.00	258.00	3	30,582	0.01%
2018/09/14	0	0.00	6	259.83	261.00	-6	30,987	-0.02%
2018/09/13	14	255.75	2	254.75	255.00	12	31,093	0.04%
2018/09/12	3	259.00	5	259.20	260.50	-2	31,010	-0.01%
2018/09/11	3.1	260.81	0	0.00	260.00	3.1	31,058	0.01%
2018/09/10	1	266.00	6	265.17	264.50	-5	31,505	-0.02%
2018/09/07	1	260.50	3	263.17	264.00	-2	31,635	-0.01%
2018/09/06	3	262.33	2	265.75	261.00	1	31,607	0.00%
2018/09/05	2.1	262.50	18	263.14	264.00	-15.9	31,614	-0.05%
2018/09/04	0	0.00	1	257.00	257.50	-1	31,370	0.00%
2018/09/03	1	259.00	4	259.25	257.00	-3	31,166	-0.01%
2018/08/31	13.3	256.45	2	257.50	256.00	11.3	31,124	0.04%
2018/08/30	2	264.25	10.1	265.57	263.50	-8.1	30,395	-0.03%
2018/08/29	16.1	258.78	10.1	257.46	259.00	6	30,087	0.02%
2018/08/28	0	0.00	8.5	249.12	249.50	-8.5	29,601	-0.03%
2018/08/27	0	0.00	2	245.75	245.00	-2	29,510	-0.01%
2018/08/23	0	0.00	4	243.63	244.50	-4	31,180	-0.01%
2018/08/22	0	0.00	5	241.90	242.00	-5	31,761	-0.02%
2018/08/21	1	239.00	2	240.75	241.00	-1	31,896	0.00%
2018/08/20	1	239.50	0	0.00	239.50	1	31,991	0.00%
2018/08/17	1	240.50	2	239.25	239.50	-1	31,983	0.00%
2018/08/16	2	238.75	1	240.50	239.00	1	31,902	0.00%
2018/08/15	1	240.00	0	0.00	241.50	1	32,029	0.00%
2018/08/14	8	243.00	9.1	243.34	243.50	-1.1	32,095	0.00%
2018/08/13	4	240.13	0	0.00	240.50	4	32,080	0.01%
2018/08/09	0	0.00	8	247.44	247.00	-8	32,450	-0.02%
2018/08/08	0	0.00	2	247.00	247.50	-2	32,444	-0.01%
2018/08/07	3	243.33	1	241.50	241.50	2	32,435	0.01%
2018/08/06	0.8	245.50	3	244.83	245.50	-2.2	32,428	-0.01%
2018/08/03	7	246.57	1.2	247.67	247.00	5.8	32,568	0.02%
2018/08/02	0	0.00	24	245.96	244.50	-24	32,607	-0.07%
2018/08/01	0	247.00	11.2	247.98	248.00	-11.2	32,821	-0.03%
2018/07/31	0.1	245.00	2	245.75	246.00	-1.9	32,997	-0.01%
2018/07/30	1.1	245.39	4	244.88	245.50	-2.9	32,923	-0.01%
2018/07/27	0	243.50	4	243.13	244.50	-4	33,017	-0.01%
2018/07/26	0	0.00	1	241.00	241.00	-1	33,123	0.00%
2018/07/25	1	239.00	3	240.67	240.50	-2	33,250	-0.01%
2018/07/24	0	0.00	4	240.50	241.00	-4	33,366	-0.01%
2018/07/23	22	242.57	5.5	242.38	241.00	16.5	33,482	0.05%
2018/07/20	2.2	233.73	46	235.03	237.50	-43.8	33,414	-0.13%
2018/07/19	1	226.00	4.2	226.07	224.50	-3.2	32,463	-0.01%
2018/07/18	1	223.00	1	223.50	223.00	0	32,412	0.00%
2018/07/17	1.4	221.64	2	222.50	221.50	-0.6	32,829	0.00%
2018/07/16	2	224.00	2	224.25	223.50	0	34,591	0.00%
2018/07/13	0	0.00	12	222.96	224.50	-12	34,853	-0.03%
2018/07/12	1	220.00	2	221.75	220.50	-1	35,054	0.00%
2018/07/11	1.3	218.58	4	219.13	220.00	-2.7	35,369	-0.01%
2018/07/10	3	223.00	1	222.00	222.00	2	35,343	0.01%
2018/07/09	35	222.36	13	221.58	221.50	22	35,335	0.06%
2018/07/06	2	216.00	26	217.50	217.00	-24	34,988	-0.07%
2018/07/05	0	0.00	7	214.07	214.50	-7	34,825	-0.02%
2018/07/04	3	216.17	4	217.13	216.00	-1	34,940	0.00%
2018/07/03	4	215.13	10	215.80	214.50	-6	35,262	-0.02%
2018/07/02	27.1	215.98	69	218.41	214.00	-41.9	35,380	-0.12%
2018/06/29	3	214.83	1	215.50	216.50	2	35,116	0.01%
2018/06/28	43.1	211.97	1	210.50	212.00	42.1	34,561	0.12%
2018/06/27	6	214.25	2	214.75	213.00	4	34,197	0.01%
2018/06/26	20	215.30	2	214.75	214.50	18	34,118	0.05%
2018/06/25	9.1	219.66	18.7	218.27	218.00	-9.6	33,893	-0.03%
2018/06/22	29	226.72	20	227.38	227.50	9	33,591	0.03%
2018/06/21	3	226.33	1	227.00	226.50	2	33,470	0.01%
2018/06/20	4	224.38	2	225.00	226.00	2	33,799	0.01%
2018/06/19	23	225.17	1	225.00	225.00	22	33,570	0.07%
2018/06/15	3	225.33	16	230.72	231.00	-13	33,033	-0.04%
2018/06/14	13.2	228.68	2.5	227.59	226.50	10.7	32,572	0.03%
2018/06/13	0	0.00	8	231.00	232.00	-8	32,313	-0.02%
2018/06/12	4	224.75	4	226.00	229.00	0	32,759	0.00%
2018/06/11	1	226.98	0	0.00	226.00	1	32,578	0.00%
2018/06/08	17.1	227.53	20	227.00	227.00	-2.9	32,607	-0.01%
2018/06/07	2	229.00	1	231.50	230.00	1	32,765	0.00%
2018/06/06	2	230.00	1	229.50	230.00	1	32,750	0.00%
2018/06/05	0	0.00	1	229.00	229.00	-1	32,574	0.00%
2018/06/04	13	228.00	2.7	228.27	229.00	10.3	32,455	0.03%
2018/06/01	1	224.50	4	225.75	224.00	-3	32,440	-0.01%
2018/05/31	12	222.26	2	222.25	224.00	10	32,409	0.03%
2018/05/30	17.1	221.48	19	221.16	221.00	-1.9	31,255	-0.01%
2018/05/29	3.1	224.39	6	224.08	225.00	-2.9	31,011	-0.01%
2018/05/28	4.1	227.63	0	0.00	227.00	4.1	31,243	0.01%
2018/05/25	0	0.00	1	229.00	228.50	-1	31,628	0.00%
2018/05/24	3	229.17	2	229.50	229.00	1	31,951	0.00%
2018/05/23	25.1	228.50	20	231.50	228.50	5.1	32,176	0.02%
2018/05/22	0	0.00	8	229.75	229.00	-8	32,384	-0.02%
2018/05/21	6	229.00	13	228.31	229.00	-7	33,201	-0.02%
2018/05/18	2.1	224.26	1	224.00	223.50	1.1	33,520	0.00%
2018/05/17	20.3	226.52	0	0.00	226.50	20.3	34,144	0.06%
2018/05/15	0.4	230.50	4	231.50	230.50	-3.7	35,284	-0.01%
2018/05/14	1	233.00	20	233.00	233.00	-19	36,592	-0.05%
2018/05/11	0.1	233.00	11	232.05	233.00	-10.9	36,958	-0.03%
2018/05/10	2.1	230.00	10	229.95	229.50	-7.9	36,874	-0.02%
2018/05/09	7	230.36	28	230.48	229.50	-21	36,923	-0.06%
2018/05/08	20.1	227.50	6	227.17	228.00	14.1	37,064	0.04%
2018/05/07	6	223.92	0	0.00	223.50	6	37,006	0.02%
2018/05/04	0	0.00	5	222.00	223.00	-5	37,110	-0.01%
2018/05/03	9.1	220.57	3	221.17	220.50	6.1	37,294	0.02%
2018/05/02	2.1	224.29	7	226.64	223.00	-4.9	37,478	-0.01%
2018/04/30	7	225.21	1	226.50	227.00	6	37,532	0.02%
2018/04/27	4	222.88	4	224.00	223.50	0	37,613	0.00%
2018/04/26	4.2	223.12	42	222.00	222.00	-37.8	37,760	-0.10%
2018/04/25	35.1	225.60	7	225.21	225.00	28.1	37,796	0.07%
2018/04/24	21	225.34	17	226.97	227.00	4	37,849	0.01%
2018/04/23	19	226.71	3	226.33	226.50	16	37,800	0.04%
2018/04/20	94.1	229.48	30	229.32	229.00	64.1	36,980	0.17%
2018/04/19	12	242.92	24	242.32	244.50	-12	35,299	-0.03%
2018/04/18	24	238.60	1	240.50	238.00	23	35,126	0.07%
2018/04/17	14	240.25	42	238.02	238.00	-28	34,926	-0.08%
2018/04/16	2	243.00	1.6	243.56	243.50	0.4	34,607	0.00%
2018/04/13	1	244.50	1	244.50	244.50	0	34,619	0.00%
2018/04/12	9	244.67	61	248.01	245.00	-52	34,627	-0.15%
2018/04/11	4	247.63	27	248.44	248.00	-23	34,661	-0.07%
2018/04/10	1	245.50	3	247.83	245.50	-2	34,785	-0.01%
2018/04/09	1	244.00	2	246.25	245.00	-1	34,854	0.00%
2018/04/03	8.1	243.22	0	0.00	244.00	8.1	34,577	0.02%
2018/04/02	0	0.00	0.6	247.00	246.50	-0.6	34,396	0.00%
2018/03/31	0	0.00	2	248.49	247.50	-2	34,507	-0.01%
2018/03/30	29	246.07	31	249.26	246.00	-2	34,655	-0.01%
2018/03/29	8	244.00	4	245.25	244.00	4	34,601	0.01%
2018/03/28	32.1	245.07	6	246.00	245.00	26.1	34,075	0.08%
2018/03/27	8	248.00	30	248.62	251.00	-22	33,899	-0.06%
2018/03/26	33	241.74	2	243.25	243.50	31	33,692	0.09%
2018/03/23	2	244.78	10	245.40	245.00	-8	33,514	-0.02%
2018/03/22	5	250.90	1	254.50	251.50	4	33,070	0.01%
2018/03/21	3	252.33	0	0.00	252.50	3	32,862	0.01%
2018/03/20	1	251.50	0	0.00	253.00	1	33,090	0.00%
2018/03/19	2	252.25	3	254.67	255.00	-1	33,013	0.00%
2018/03/16	29	250.90	12	250.58	255.00	17	32,954	0.05%
2018/03/15	2.1	255.73	0	0.00	255.00	2.1	32,269	0.01%
2018/03/14	3	256.33	12	256.38	257.00	-9	32,291	-0.03%
2018/03/13	0	0.00	7	258.43	259.00	-7	32,532	-0.02%
2018/03/12	0.3	253.50	10.4	254.42	254.00	-10.1	32,664	-0.03%
2018/03/09	0	0.00	2	250.00	250.50	-2	32,824	-0.01%
2018/03/08	1.2	249.50	4.1	250.48	249.50	-2.9	32,997	-0.01%
2018/03/07	4	247.00	1	247.50	247.00	3	33,036	0.01%
2018/03/06	4	248.13	11	246.91	250.00	-7	33,170	-0.02%
2018/03/05	2	241.75	13	241.69	241.50	-11	34,461	-0.03%
2018/03/02	6	239.42	0	0.00	240.00	6	34,446	0.02%
2018/03/01	3	243.33	8	242.69	243.00	-5	34,659	-0.01%
2018/02/27	6	249.50	3	247.83	246.00	3	34,534	0.01%
2018/02/23	2.1	243.81	32	242.84	245.00	-29.9	33,597	-0.09%
2018/02/22	26.1	240.37	5.1	241.30	239.50	21	33,593	0.06%
2018/02/21	41	243.29	3	243.83	242.50	38	33,281	0.11%
2018/02/12	6	236.50	10	236.50	236.50	-4	32,361	-0.01%
2018/02/09	3.1	230.57	16	231.00	232.50	-13	32,079	-0.04%
2018/02/08	5	239.80	9	239.56	238.50	-4	31,259	-0.01%
2018/02/07	46	241.39	9	241.83	240.00	37	31,221	0.12%
2018/02/06	96.1	238.11	160	239.57	239.00	-64	30,169	-0.21%	大賣/
2018/02/05	12	251.42	5	253.10	253.00	7	28,665	0.02%
2018/02/02	65	259.83	2	256.75	259.50	63	28,141	0.22%
2018/02/01	54	260.13	11	259.77	259.50	43	28,051	0.15%
2018/01/31	2	255.00	3	256.67	255.00	-1	27,779	0.00%
2018/01/30	9	254.89	2	256.75	253.00	7	27,379	0.03%
2018/01/29	15	257.07	5	260.00	258.50	10	27,115	0.04%
2018/01/26	13	256.46	3	255.83	255.00	10	26,890	0.04%
2018/01/25	13.9	258.79	5.2	261.91	258.00	8.6	26,495	0.03%
2018/01/24	23	260.04	4	259.63	258.00	19	26,090	0.07%
2018/01/23	4	265.00	26.8	264.66	266.00	-22.8	25,771	-0.09%
2018/01/22	19	259.03	23.9	259.39	261.50	-4.9	25,676	-0.02%
2018/01/19	20	253.60	14	253.29	255.50	6	25,252	0.02%
2018/01/18	18	248.44	30.2	248.06	248.50	-12.2	24,628	-0.05%
2018/01/17	5	242.00	8	242.13	242.00	-3	24,080	-0.01%
2018/01/16	0.3	240.00	2	240.00	240.50	-1.7	23,694	-0.01%
2018/01/15	0	0.00	7	239.00	240.00	-7	23,596	-0.03%
2018/01/12	1.3	234.31	5.9	236.83	237.00	-4.6	23,548	-0.02%
2018/01/11	5	233.80	3	234.00	235.00	2	23,580	0.01%
2018/01/10	4.1	236.26	1	236.00	236.50	3.1	23,554	0.01%
2018/01/09	1	240.50	1	240.50	242.00	0	23,454	0.00%
2018/01/08	12	241.29	14.9	241.84	242.00	-2.9	23,468	-0.01%
2018/01/05	0	0.00	2	239.50	240.00	-2	23,517	-0.01%
2018/01/04	1	238.50	8	239.75	239.50	-7	23,848	-0.03%
2018/01/03	2	236.75	4	236.25	237.00	-2	24,422	-0.01%
2018/01/02	1	232.00	10	231.65	232.50	-9	24,194	-0.04%