台積電 (2330)-國票-和平券商分點個股進出

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
1055
漲跌
▲20
漲幅
+1.93%
成交量
43,354張
產業
上市半導體類股
9981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－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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
2024/12/03	1	1059.90	16.5	1060.23	1055.00	-15.5	38,315	-0.04%
2024/12/02	0	0.00	8.2	1026.50	1035.00	-8.2	37,918	-0.02%
2024/11/29	9.1	998.06	3	1005.00	996.00	6.1	37,709	0.02%
2024/11/28	4.1	997.58	7.4	998.41	1005.00	-3.3	38,106	-0.01%
2024/11/27	16.2	1007.38	3.2	1007.06	1000.00	13	38,269	0.03%
2024/11/26	8.5	1012.71	0	0.00	1010.00	8.5	38,268	0.02%
2024/11/25	4.1	1038.67	0.1	1050.00	1030.00	4	38,127	0.01%
2024/11/22	0	1035.00	7.3	1040.06	1040.00	-7.3	37,719	-0.02%
2024/11/21	11.7	1014.03	0.3	1015.61	1010.00	11.4	37,759	0.03%
2024/11/20	14.3	1028.34	0	1045.46	1025.00	14.3	37,476	0.04%
2024/11/19	1.2	1031.17	5.2	1037.23	1040.00	-3.9	37,375	-0.01%
2024/11/18	5.3	1022.20	1.1	1025.83	1025.00	4.2	37,370	0.01%
2024/11/15	1.2	1035.03	3	1036.71	1035.00	-1.9	37,195	-0.01%
2024/11/14	6.6	1030.12	0.1	1028.00	1035.00	6.5	37,350	0.02%
2024/11/13	16.8	1046.02	0.6	1040.46	1035.00	16.3	36,930	0.04%
2024/11/12	9.3	1056.57	1	1059.90	1050.00	8.3	36,842	0.02%
2024/11/11	3.4	1072.10	3.9	1082.33	1085.00	-0.4	36,421	0.00%
2024/11/08	0.1	1085.00	6.1	1087.56	1090.00	-6	36,481	-0.02%
2024/11/07	10	1060.98	12.2	1069.85	1065.00	-2.2	36,690	-0.01%
2024/11/06	0.2	1049.51	15.3	1070.78	1060.00	-15.1	36,593	-0.04%
2024/11/05	2	1037.50	6.3	1045.85	1050.00	-4.3	36,656	-0.01%
2024/11/04	1	1030.43	2.2	1039.91	1040.00	-1.2	37,830	0.00%
2024/11/01	4.6	1013.23	1.4	1019.98	1025.00	3.3	39,778	0.01%
2024/10/30	4.2	1035.28	5.2	1049.04	1030.00	-1	40,135	0.00%
2024/10/29	11.5	1029.52	7.1	1032.18	1040.00	4.4	40,287	0.01%
2024/10/28	6.4	1062.19	1.2	1055.69	1050.00	5.2	40,195	0.01%
2024/10/25	0.3	1065.00	2.2	1064.88	1065.00	-1.9	40,223	0.00%
2024/10/24	11.3	1068.09	6.4	1069.67	1060.00	4.9	40,536	0.01%
2024/10/23	2.3	1060.46	1.1	1060.28	1060.00	1.3	41,265	0.00%
2024/10/22	6.1	1066.72	9.2	1065.04	1075.00	-3.1	41,527	-0.01%
2024/10/21	9.2	1085.57	5.5	1089.02	1085.00	3.8	42,222	0.01%
2024/10/18	3	1083.32	25.7	1090.43	1085.00	-22.7	43,152	-0.05%
2024/10/17	10.4	1036.00	2.1	1037.63	1035.00	8.3	43,102	0.02%
2024/10/16	0.1	1045.52	1.2	1041.09	1045.00	-1.1	43,099	0.00%
2024/10/15	0.1	1055.00	102.7	1069.54	1070.00	-102.6	42,757	-0.24%	大賣/鉅額交易
2024/10/14	1.1	1054.24	2.9	1050.32	1045.00	-1.9	42,683	0.00%
2024/10/11	0.1	1042.73	12.8	1043.21	1045.00	-12.7	43,218	-0.03%
2024/10/09	0	1027.50	11.7	1027.27	1020.00	-11.7	43,195	-0.03%
2024/10/08	1	999.98	3.7	1003.26	1010.00	-2.7	43,182	-0.01%
2024/10/07	1	997.00	19.5	999.83	1005.00	-18.5	43,441	-0.04%
2024/10/04	3	974.67	4.1	981.48	977.00	-1.1	43,449	0.00%
2024/10/01	0.4	972.50	2	974.02	972.00	-1.6	43,099	0.00%
2024/09/30	20.4	975.32	4.5	971.54	957.00	15.9	43,350	0.04%
2024/09/27	1	1000.05	4.7	1018.59	1000.00	-3.7	42,726	-0.01%
2024/09/26	1	1005.00	12.9	1012.07	1015.00	-11.9	42,554	-0.03%
2024/09/25	1	998.93	16.3	999.48	1005.00	-15.3	42,252	-0.04%
2024/09/24	2	973.46	11	981.50	987.00	-9	42,250	-0.02%
2024/09/23	1	973.97	2.6	975.31	977.00	-1.5	42,467	0.00%
2024/09/20	3.1	975.90	15.6	979.24	973.00	-12.5	42,975	-0.03%
2024/09/19	2	936.70	15.4	949.57	960.00	-13.3	42,929	-0.03%
2024/09/18	7.7	939.25	0.3	941.51	941.00	7.4	43,489	0.02%
2024/09/16	4	944.76	2	950.99	947.00	2	44,488	0.00%
2024/09/13	20.1	946.87	28	946.16	947.00	-7.9	45,065	-0.02%
2024/09/12	3.5	936.44	52.4	934.98	940.00	-48.9	45,846	-0.11%
2024/09/11	10.2	902.80	20.4	903.60	901.00	-10.2	45,819	-0.02%
2024/09/10	10.4	904.94	13.1	905.77	904.00	-2.6	45,957	-0.01%
2024/09/09	16	895.38	47	895.34	899.00	-31	46,040	-0.07%
2024/09/06	14	911.01	9.3	913.49	918.00	4.7	46,372	0.01%
2024/09/05	3.5	906.26	8.7	909.20	902.00	-5.2	46,766	-0.01%
2024/09/04	39.1	895.40	19.1	895.16	889.00	20.1	47,061	0.04%
2024/09/03	4.2	941.53	1.1	949.06	940.00	3.1	46,422	0.01%
2024/09/02	5.3	948.64	10	951.49	948.00	-4.7	47,144	-0.01%
2024/08/30	16.4	943.89	7.2	949.66	944.00	9.2	47,366	0.02%
2024/08/29	23.7	941.26	28	942.36	943.00	-4.3	46,772	-0.01%
2024/08/28	0.3	945.14	21.6	955.19	964.00	-21.3	46,519	-0.05%
2024/08/27	11.9	942.09	3.3	943.74	942.00	8.6	47,291	0.02%
2024/08/26	20.7	954.16	6	957.50	950.00	14.7	47,613	0.03%
2024/08/23	16.7	944.27	14.3	946.76	949.00	2.4	47,753	0.01%
2024/08/22	15.3	952.20	10	952.50	951.00	5.3	47,715	0.01%
2024/08/21	9.6	960.37	8	960.30	958.00	1.6	47,755	0.00%
2024/08/20	6.4	971.68	1.5	971.70	973.00	5	47,827	0.01%
2024/08/19	3	969.31	2.7	971.10	973.00	0.3	48,047	0.00%
2024/08/16	1.1	959.51	30.7	965.28	969.00	-29.6	48,302	-0.06%
2024/08/15	5.1	943.79	5	946.19	943.00	0	47,896	0.00%
2024/08/14	4.1	949.08	22.2	950.86	948.00	-18.1	48,052	-0.04%
2024/08/13	5	938.60	2.1	942.44	941.00	3	47,876	0.01%
2024/08/12	10.5	939.53	17.3	937.42	940.00	-6.8	48,179	-0.01%
2024/08/09	6	927.83	20.1	928.80	934.00	-14.1	48,197	-0.03%
2024/08/08	40.7	897.48	9.1	898.47	896.00	31.6	47,853	0.07%
2024/08/07	8.4	914.51	22.7	905.07	920.00	-14.3	47,797	-0.03%
2024/08/06	25.7	865.00	36.3	867.46	880.00	-10.6	47,229	-0.02%
2024/08/05	76.1	842.39	17.5	835.45	815.00	58.7	45,881	0.13%
2024/08/02	89.3	916.11	7	919.43	903.00	82.3	43,850	0.19%
2024/08/01	36	958.22	9.6	957.84	960.00	26.4	43,151	0.06%
2024/07/31	11.7	930.81	7.1	936.44	934.00	4.6	42,905	0.01%
2024/07/30	23.6	931.44	13.1	931.45	940.00	10.4	42,739	0.02%
2024/07/29	10.2	940.83	18.9	942.86	944.00	-8.7	42,718	-0.02%
2024/07/26	45.9	923.20	8.3	925.69	924.00	37.6	42,689	0.09%
2024/07/23	6.9	966.02	30	967.62	979.00	-23.1	41,768	-0.06%
2024/07/22	48.6	948.14	27.7	947.03	939.00	20.9	41,526	0.05%
2024/07/19	75.6	983.13	4	986.97	970.00	71.5	40,620	0.18%
2024/07/18	27.4	994.12	19.5	995.83	1005.00	7.9	39,739	0.02%
2024/07/17	27	1030.00	0.4	1036.43	1030.00	26.6	38,880	0.07%
2024/07/16	3.4	1057.16	0.4	1053.17	1055.00	3.1	38,755	0.01%
2024/07/15	5.1	1039.01	0	1040.00	1040.00	5	40,401	0.01%
2024/07/12	21.6	1034.96	0	1040.00	1040.00	21.6	40,488	0.05%
2024/07/11	1.4	1075.90	1.2	1078.27	1080.00	0.2	39,914	0.00%
2024/07/10	3.3	1030.31	0	1042.65	1045.00	3.2	40,045	0.01%
2024/07/09	15.5	1036.76	10.1	1030.16	1040.00	5.4	39,924	0.01%
2024/07/08	4.6	1039.77	17.3	1039.43	1035.00	-12.7	39,676	-0.03%
2024/07/05	9.5	1000.27	2.1	1000.24	1005.00	7.4	39,427	0.02%
2024/07/04	0.1	1000.36	39.6	999.53	1005.00	-39.5	39,553	-0.10%
2024/07/03	0	0.00	7	973.91	979.00	-7	39,802	-0.02%
2024/07/02	3.2	962.07	2.2	964.81	960.00	1	39,938	0.00%
2024/07/01	3	969.66	6.1	971.56	968.00	-3.1	40,029	-0.01%
2024/06/28	3.3	957.29	3.2	963.12	966.00	0	40,330	0.00%
2024/06/27	1.2	957.41	2.3	958.22	960.00	-1.2	40,028	0.00%
2024/06/26	4.8	955.33	6	956.83	960.00	-1.2	39,672	0.00%
2024/06/25	26.8	929.07	8	932.52	945.00	18.8	39,377	0.05%
2024/06/24	35.8	949.32	4.1	947.42	940.00	31.7	38,734	0.08%
2024/06/21	18.1	967.54	3.1	972.34	970.00	15	38,312	0.04%
2024/06/20	18.7	973.09	0.2	980.71	981.00	18.5	37,171	0.05%
2024/06/19	17.5	970.71	5.8	964.66	981.00	11.7	36,878	0.03%
2024/06/18	2.4	942.44	6.6	944.09	943.00	-4.2	36,442	-0.01%
2024/06/17	5.4	919.14	2.1	921.06	921.00	3.2	36,499	0.01%
2024/06/14	17.6	909.45	4.1	918.49	922.00	13.5	36,563	0.04%
2024/06/13	12.6	919.21	18.5	918.20	919.00	-5.9	36,649	-0.02%
2024/06/12	0	0.00	12.2	902.12	909.00	-12.2	36,940	-0.03%
2024/06/11	1.7	889.84	5.1	890.41	883.00	-3.4	36,839	-0.01%
2024/06/07	14.8	882.36	2	882.02	879.00	12.7	36,647	0.03%
2024/06/06	6.5	891.84	27.3	892.59	894.00	-20.7	36,931	-0.06%
2024/06/05	14.1	840.28	14.1	847.16	854.00	0	36,962	0.00%
2024/06/04	16.3	840.29	1	839.99	839.00	15.3	37,879	0.04%
2024/06/03	1.2	841.56	14	845.65	846.00	-12.9	38,604	-0.03%
2024/05/31	20.8	835.65	9.1	839.22	821.00	11.7	38,859	0.03%
2024/05/30	16.3	842.17	9	844.11	838.00	7.3	38,642	0.02%
2024/05/29	12.1	858.92	12	858.17	857.00	0	39,487	0.00%
2024/05/28	4.3	867.11	0	869.50	865.00	4.3	39,320	0.01%
2024/05/27	7.2	871.45	2.1	876.29	869.00	5.1	39,804	0.01%
2024/05/24	1.1	859.30	0.1	870.75	867.00	1.1	39,909	0.00%
2024/05/23	1	873.01	8.1	875.46	875.00	-7.1	39,820	-0.02%
2024/05/22	1	845.08	27.3	855.68	864.00	-26.3	39,973	-0.07%
2024/05/21	0	837.00	6	836.34	841.00	-6	39,914	-0.02%
2024/05/20	16.1	829.26	15.2	828.18	835.00	0.9	40,095	0.00%
2024/05/17	16.2	835.59	4	840.75	835.00	12.2	40,117	0.03%
2024/05/16	13.1	843.50	7.2	853.63	841.00	5.9	40,253	0.01%
2024/05/15	3.1	840.02	22.6	839.38	839.00	-19.5	40,258	-0.05%
2024/05/14	2	812.52	8.1	820.65	825.00	-6.1	41,481	-0.01%
2024/05/13	1	822.80	10.6	821.62	819.00	-9.6	41,736	-0.02%
2024/05/10	0	804.00	13.9	804.72	802.00	-13.9	41,595	-0.03%
2024/05/09	1.1	797.14	1.1	800.82	796.00	0	41,926	0.00%
2024/05/08	3.1	793.03	3.2	799.87	802.00	-0.1	42,249	0.00%
2024/05/07	0	0.00	10	798.01	800.00	-10	42,488	-0.02%
2024/05/06	0	0.00	6.7	791.08	786.00	-6.7	42,386	-0.02%
2024/05/03	6.3	777.45	11	785.36	780.00	-4.7	42,528	-0.01%
2024/05/02	26	778.02	5	777.40	772.00	20.9	42,896	0.05%
2024/04/30	2	793.03	11.7	799.53	790.00	-9.7	42,664	-0.02%
2024/04/29	11	794.00	5.1	792.15	795.00	5.9	42,697	0.01%
2024/04/26	2.1	783.42	11.3	787.37	782.00	-9.2	43,335	-0.02%
2024/04/25	16.6	768.69	3	767.67	766.00	13.6	45,474	0.03%
2024/04/24	0.3	776.05	28.4	778.32	783.00	-28.1	45,451	-0.06%
2024/04/23	1	755.97	6.1	757.63	754.00	-5.1	45,504	-0.01%
2024/04/22	13.4	745.40	7	746.43	742.00	6.4	45,451	0.01%
2024/04/19	108.9	758.46	29.7	756.98	750.00	79.2	45,029	0.18%	大買/
2024/04/18	8.1	794.00	5	801.82	804.00	3.1	43,123	0.01%
2024/04/17	3.1	795.70	13	799.15	804.00	-10	42,797	-0.02%
2024/04/16	60	792.98	17	790.31	788.00	42.9	42,440	0.10%
2024/04/15	10.1	807.22	4.4	807.96	806.00	5.6	41,990	0.01%
2024/04/12	11.1	820.63	7.6	822.86	818.00	3.4	41,638	0.01%
2024/04/11	14.7	815.13	16.2	819.61	820.00	-1.5	41,415	0.00%
2024/04/10	4.2	812.87	19.4	812.88	815.00	-15.2	41,251	-0.04%
2024/04/09	1.3	811.75	19.1	807.26	819.00	-17.8	41,412	-0.04%
2024/04/08	5.1	785.08	6.2	788.03	783.00	-1.1	40,900	0.00%
2024/04/03	10.2	779.67	3.1	782.42	780.00	7.1	40,670	0.02%
2024/04/02	1	783.01	27.7	787.30	790.00	-26.7	40,580	-0.07%
2024/04/01	14	772.86	0	0.00	770.00	14	40,503	0.03%
2024/03/29	1	772.06	9.3	776.92	779.00	-8.3	40,421	-0.02%
2024/03/28	22.4	771.90	10	770.90	769.00	12.4	40,274	0.03%
2024/03/27	5	780.00	0	781.00	779.00	5	40,132	0.01%
2024/03/26	21	781.47	16.1	782.28	782.00	4.9	40,235	0.01%
2024/03/25	0.1	783.38	5.3	786.58	780.00	-5.2	40,186	-0.01%
2024/03/22	18.1	780.26	13.2	782.32	785.00	5	40,326	0.01%
2024/03/21	0.2	782.73	19.1	777.65	784.00	-18.9	40,250	-0.05%
2024/03/20	11.4	758.32	8.1	760.86	758.00	3.3	40,390	0.01%
2024/03/19	1.2	757.32	2.1	762.98	762.00	-0.9	40,358	0.00%
2024/03/18	3.2	759.32	2	762.00	764.00	1.2	40,239	0.00%
2024/03/15	32.7	767.46	7.1	766.15	753.00	25.6	40,003	0.06%
2024/03/14	5	776.21	10.2	780.34	784.00	-5.2	39,238	-0.01%
2024/03/13	5.1	778.61	8.7	780.43	779.00	-3.6	39,097	-0.01%
2024/03/12	6.2	759.99	9.6	763.32	770.00	-3.5	38,832	-0.01%
2024/03/11	37.4	765.59	7.3	767.07	766.00	30.2	38,223	0.08%
2024/03/08	21.5	782.72	81.2	786.35	784.00	-59.7	37,515	-0.16%
2024/03/07	0.5	763.79	44.5	760.92	760.00	-44.1	36,513	-0.12%
2024/03/06	3.1	729.06	13.2	728.49	735.00	-10.1	35,786	-0.03%
2024/03/05	2.1	733.82	44.3	735.64	730.00	-42.1	35,845	-0.12%
2024/03/04	4.2	724.05	82	718.43	725.00	-77.8	35,187	-0.22%
2024/03/01	9	690.22	4	693.75	689.00	5	34,147	0.01%
2024/02/29	3.3	689.07	13	690.39	690.00	-9.7	34,066	-0.03%
2024/02/27	13.1	693.08	13	694.77	698.00	0.1	33,328	0.00%
2024/02/26	19.1	696.89	4.1	698.22	698.00	15	33,020	0.05%
2024/02/23	3.2	697.50	14.6	699.76	697.00	-11.4	32,906	-0.03%
2024/02/22	7	688.71	15.7	689.77	692.00	-8.7	32,731	-0.03%
2024/02/21	30.4	680.17	2.2	682.87	681.00	28.2	32,546	0.09%
2024/02/20	28	681.89	2.3	682.88	687.00	25.7	32,404	0.08%
2024/02/19	13.3	675.48	8.9	678.35	678.00	4.4	32,373	0.01%
2024/02/16	10.5	687.60	5.3	690.99	683.00	5.2	32,637	0.02%
2024/02/15	1.8	696.87	128.7	702.24	697.00	-126.9	32,260	-0.39%	大賣/鉅額交易
2024/02/05	4.1	640.61	17.5	643.57	646.00	-13.4	31,111	-0.04%
2024/02/02	1.3	629.93	45.3	631.99	635.00	-44	30,594	-0.14%
2024/02/01	54	623.88	9.3	622.84	628.00	44.6	30,374	0.15%
2024/01/31	36.8	632.16	35	633.71	628.00	1.7	29,881	0.01%
2024/01/30	12.1	642.34	0.9	645.23	642.00	11.2	29,440	0.04%
2024/01/29	2.1	645.51	23.5	646.07	648.00	-21.4	29,324	-0.07%
2024/01/26	0	0.00	10.1	644.59	644.00	-10.1	29,119	-0.03%
2024/01/25	82.3	638.98	22.8	638.41	642.00	59.5	28,924	0.21%
2024/01/24	2	626.01	54.4	627.43	627.00	-52.4	28,285	-0.19%
2024/01/23	7.4	624.68	28.1	627.10	628.00	-20.7	28,269	-0.07%
2024/01/22	6.1	625.01	29.6	628.79	626.00	-23.4	27,943	-0.08%
2024/01/19	3	616.00	90.2	621.28	626.00	-87.2	27,121	-0.32%
2024/01/18	6	587.00	7.3	587.29	588.00	-1.3	24,908	-0.01%
2024/01/17	4.1	580.71	30	582.40	581.00	-25.9	24,732	-0.10%
2024/01/16	22.1	584.52	3	583.34	580.00	19.1	24,272	0.08%
2024/01/15	2	586.00	2	589.50	586.00	0	24,197	0.00%
2024/01/12	18.1	585.99	3.1	586.97	584.00	15	24,611	0.06%
2024/01/11	0	0.00	5.2	586.54	586.00	-5.2	24,717	-0.02%
2024/01/10	0	0.00	0.6	585.41	584.00	-0.6	24,757	0.00%
2024/01/09	0	585.00	2.6	584.93	586.00	-2.6	24,846	-0.01%
2024/01/08	0	0.00	11	583.18	583.00	-11	24,802	-0.04%
2024/01/05	16.2	576.43	2	576.00	576.00	14.2	25,025	0.06%
2024/01/04	1.5	577.57	5	579.80	580.00	-3.6	25,291	-0.01%
2024/01/03	17.2	579.38	6	579.33	578.00	11.2	25,813	0.04%
2024/01/02	7	590.43	6.1	591.49	593.00	0.9	25,450	0.00%
2023/12/29	2	591.00	2.3	592.34	593.00	-0.3	25,432	0.00%
2023/12/28	0	0.00	2.2	591.75	593.00	-2.2	25,597	-0.01%
2023/12/27	22	587.95	8.2	589.74	592.00	13.8	25,414	0.05%
2023/12/26	20	584.00	4.2	585.18	586.00	15.8	25,282	0.06%
2023/12/25	1	582.00	2	583.99	581.00	-1	25,343	0.00%
2023/12/22	64	581.61	4.4	581.14	582.00	59.6	25,464	0.23%
2023/12/21	33.8	576.88	2	577.50	577.00	31.8	25,591	0.12%
2023/12/20	40	585.57	4.2	584.72	585.00	35.9	25,461	0.14%
2023/12/19	35.1	583.77	8.4	586.12	585.00	26.7	25,310	0.11%
2023/12/18	17.2	584.65	6.1	583.98	585.00	11.1	25,370	0.04%
2023/12/15	7	582.71	8.7	585.38	585.00	-1.7	25,345	-0.01%
2023/12/14	3.2	579.24	8	580.24	582.00	-4.8	24,755	-0.02%
2023/12/13	7.1	576.58	4	577.50	577.00	3.1	24,710	0.01%
2023/12/12	0	578.00	6.3	579.73	578.00	-6.3	25,035	-0.03%
2023/12/11	3.2	572.58	3.1	573.36	574.00	0.1	24,831	0.00%
2023/12/08	6	572.33	4.3	576.44	570.00	1.8	24,645	0.01%
2023/12/07	4	568.37	2.1	567.19	566.00	1.9	24,353	0.01%
2023/12/06	0.1	571.00	3	572.67	570.00	-3	24,250	-0.01%
2023/12/05	7.4	568.06	3	567.67	570.00	4.4	24,146	0.02%
2023/12/04	4.1	573.26	0.2	574.00	574.00	3.9	24,120	0.02%
2023/12/01	0	576.00	8.4	576.69	579.00	-8.4	23,907	-0.04%
2023/11/30	4	571.00	2	577.00	577.00	2	23,643	0.01%
2023/11/29	6.1	571.83	1.1	573.45	574.00	5	23,015	0.02%
2023/11/28	0.5	570.00	1.1	574.95	575.00	-0.5	22,828	0.00%
2023/11/27	7.3	570.98	7	569.29	568.00	0.3	23,063	0.00%
2023/11/24	3.4	574.71	0	0.00	575.00	3.4	23,006	0.01%
2023/11/23	5.1	574.02	5	576.80	578.00	0.1	23,014	0.00%
2023/11/22	5.4	575.49	1	575.02	577.00	4.4	22,923	0.02%
2023/11/21	1	584.00	28.7	584.85	585.00	-27.7	22,959	-0.12%
2023/11/20	7.2	576.57	2	577.00	577.00	5.2	22,748	0.02%
2023/11/17	4	580.50	3	581.66	580.00	1	22,725	0.00%
2023/11/16	0	579.00	16.2	581.97	583.00	-16.2	22,602	-0.07%
2023/11/15	3	576.34	11.3	580.96	581.00	-8.3	22,408	-0.04%
2023/11/14	5	572.39	1.5	572.84	572.00	3.5	21,864	0.02%
2023/11/13	8	573.62	71.3	572.40	571.00	-63.3	21,885	-0.29%
2023/11/10	0	559.00	0.1	556.31	557.00	-0.1	21,625	0.00%
2023/11/09	2.1	553.94	2.2	556.62	557.00	-0.1	21,644	0.00%
2023/11/08	1.2	553.17	4.2	554.54	556.00	-3.1	21,773	-0.01%
2023/11/07	0	551.67	5.1	553.78	555.00	-5.1	21,811	-0.02%
2023/11/06	1.1	550.14	18.1	554.60	550.00	-17.1	21,863	-0.08%
2023/11/03	1.1	546.03	10.1	547.90	549.00	-9.1	21,616	-0.04%
2023/11/02	1	543.93	17.3	540.44	547.00	-16.3	21,676	-0.08%
2023/11/01	3.1	530.64	3	531.00	528.00	0.1	21,426	0.00%
2023/10/31	1.1	530.02	1	529.00	529.00	0.1	21,637	0.00%
2023/10/30	5.1	530.23	3	531.67	532.00	2.1	21,635	0.01%
2023/10/27	6	532.84	2	534.50	533.00	4	21,549	0.02%
2023/10/26	39.5	532.03	4	533.50	531.00	35.5	21,691	0.16%
2023/10/25	2	547.00	7.1	548.85	544.00	-5.1	21,530	-0.02%
2023/10/24	37	542.84	1.1	543.83	544.00	35.9	21,458	0.17%
2023/10/23	24.1	546.71	0	0.00	544.00	24.1	21,430	0.11%
2023/10/20	0	551.29	49.3	552.94	556.00	-49.3	21,377	-0.23%
2023/10/19	1.1	543.27	5	546.39	546.00	-3.9	21,032	-0.02%
2023/10/18	5.2	541.70	0	0.00	540.00	5.2	21,428	0.02%
2023/10/17	0	549.00	11.6	550.65	551.00	-11.6	21,240	-0.05%
2023/10/16	1.2	543.18	1.1	545.00	545.00	0.1	21,309	0.00%
2023/10/13	0.1	548.00	35.1	552.68	553.00	-35	21,326	-0.16%
2023/10/12	0.8	546.88	10.7	548.29	550.00	-9.9	21,037	-0.05%
2023/10/11	3	543.00	33.5	542.55	544.00	-30.5	20,854	-0.15%
2023/10/06	0	0.00	4.6	531.67	532.00	-4.6	20,500	-0.02%
2023/10/05	1.2	524.01	1.7	526.78	528.00	-0.5	20,505	0.00%
2023/10/04	6.7	520.25	4.3	522.00	520.00	2.4	20,386	0.01%
2023/10/03	2.5	531.27	1.1	531.00	529.00	1.4	20,221	0.01%
2023/10/02	3	532.00	5.2	532.76	533.00	-2.2	20,293	-0.01%
2023/09/28	6.3	522.75	22.1	522.24	523.00	-15.8	20,345	-0.08%
2023/09/27	1	516.12	7.1	520.01	522.00	-6	20,265	-0.03%
2023/09/26	3.8	521.57	2.2	520.73	519.00	1.6	20,271	0.01%
2023/09/25	2.2	524.70	7	524.43	525.00	-4.8	20,079	-0.02%
2023/09/22	39	523.73	2	523.00	522.00	37	20,171	0.18%
2023/09/21	57.7	529.17	6	528.00	527.00	51.7	19,970	0.26%
2023/09/20	3.6	536.16	1	537.02	535.00	2.5	19,742	0.01%
2023/09/19	11.1	539.53	2	539.01	538.00	9.1	19,690	0.05%
2023/09/18	19.5	542.49	0	548.00	540.00	19.5	19,827	0.10%
2023/09/15	0	549.77	1.1	549.08	558.00	-1.1	19,578	-0.01%
2023/09/14	2	546.95	14.2	545.94	550.00	-12.1	19,139	-0.06%
2023/09/13	2.1	543.50	2	544.51	541.00	0	19,092	0.00%
2023/09/12	0.1	537.77	1	544.00	544.00	-0.9	19,458	0.00%
2023/09/11	7.6	537.45	7	537.14	536.00	0.6	19,647	0.00%
2023/09/08	12.6	537.25	7	537.57	539.00	5.6	19,796	0.03%
2023/09/07	18.4	543.43	0	0.00	542.00	18.4	20,476	0.09%
2023/09/06	4	552.00	0	0.00	550.00	4	20,571	0.02%
2023/09/05	4.1	551.03	1	552.00	552.00	3.1	20,653	0.02%
2023/09/04	0	0.00	6.6	556.19	557.00	-6.6	20,834	-0.03%
2023/09/01	5.3	549.02	1	548.06	548.00	4.3	21,135	0.02%
2023/08/31	10.1	550.92	0	0.00	549.00	10.1	21,244	0.05%
2023/08/30	5.2	555.62	6.1	558.67	555.00	-0.9	20,850	0.00%
2023/08/29	2.1	548.60	0	0.00	552.00	2.1	21,101	0.01%
2023/08/28	0.5	550.76	2	552.00	549.00	-1.5	21,334	-0.01%
2023/08/25	12.8	548.01	10	547.60	546.00	2.8	22,536	0.01%
2023/08/24	3.1	560.06	10.3	561.61	564.00	-7.2	22,803	-0.03%
2023/08/23	1.1	549.18	17.5	549.43	552.00	-16.4	23,325	-0.07%
2023/08/22	1	539.05	3.9	542.41	541.00	-2.9	24,576	-0.01%
2023/08/21	6.2	535.56	2	535.00	537.00	4.2	25,396	0.02%
2023/08/18	15.2	541.27	7.3	542.77	539.00	7.9	25,437	0.03%
2023/08/17	3.1	542.59	1.2	544.83	544.00	1.9	25,471	0.01%
2023/08/16	8.5	539.14	2	542.00	542.00	6.5	25,376	0.03%
2023/08/15	0.1	542.75	0	0.00	542.00	0.1	25,440	0.00%
2023/08/14	21.4	538.88	12	538.50	541.00	9.4	25,923	0.04%
2023/08/11	9.5	549.15	4.2	550.52	546.00	5.3	26,265	0.02%
2023/08/10	3.2	551.10	5	552.20	551.00	-1.8	26,324	-0.01%
2023/08/09	0.2	554.61	4.2	555.97	554.00	-4	26,248	-0.02%
2023/08/08	18.3	552.86	5	552.80	552.00	13.3	26,315	0.05%
2023/08/07	3.2	559.32	6	559.17	558.00	-2.8	26,222	-0.01%
2023/08/04	8.9	555.28	2.1	555.00	554.00	6.8	26,296	0.03%
2023/08/02	15.4	561.08	3	568.00	561.00	12.4	26,129	0.05%
2023/08/01	0.2	565.00	11.1	566.55	567.00	-10.9	25,890	-0.04%
2023/07/31	16.2	563.70	4	561.50	565.00	12.2	25,744	0.05%
2023/07/28	8	567.75	1	567.10	567.00	7	25,560	0.03%
2023/07/27	1	567.00	0.1	569.00	569.00	0.9	25,440	0.00%
2023/07/26	3.4	566.61	4	566.00	566.00	-0.6	25,492	0.00%
2023/07/25	1.2	566.96	9.2	565.59	569.00	-8	25,684	-0.03%
2023/07/24	3.4	558.95	12	560.08	558.00	-8.6	25,850	-0.03%
2023/07/21	15.5	560.06	6.1	560.66	560.00	9.5	25,950	0.04%
2023/07/20	0.2	580.64	0.2	580.71	579.00	0	25,786	0.00%
2023/07/19	4.3	581.89	5.4	584.59	581.00	-1.1	25,816	0.00%
2023/07/18	12.2	583.50	5.1	585.72	581.00	7	25,858	0.03%
2023/07/17	10.1	587.20	0	0.00	591.00	10.1	25,796	0.04%
2023/07/14	0	0.00	14	589.84	591.00	-14	25,918	-0.05%
2023/07/13	5	587.40	12.2	588.39	585.00	-7.2	25,786	-0.03%
2023/07/12	0	574.00	2.1	576.43	578.00	-2	25,606	-0.01%
2023/07/11	0	0.00	11.6	574.40	577.00	-11.6	25,648	-0.05%
2023/07/10	17.8	567.50	6	570.16	565.00	11.8	25,775	0.05%
2023/07/07	7.1	565.15	6	568.50	565.00	1.1	25,865	0.00%
2023/07/06	21.7	569.51	4	568.00	565.00	17.7	25,930	0.07%
2023/07/05	14.3	580.87	6	581.17	582.00	8.3	25,578	0.03%
2023/07/04	3	581.34	11.5	584.63	585.00	-8.4	25,472	-0.03%
2023/07/03	7.2	578.00	5	579.40	579.00	2.2	25,609	0.01%
2023/06/30	7.3	568.62	5.8	572.93	576.00	1.5	25,755	0.01%
2023/06/29	15.7	573.60	4	578.50	573.00	11.7	25,697	0.05%
2023/06/28	14.2	573.14	4	574.00	574.00	10.2	25,703	0.04%
2023/06/27	6.1	570.87	4.1	573.18	572.00	2	25,687	0.01%
2023/06/26	8.3	575.25	1.4	576.72	574.00	6.9	25,597	0.03%
2023/06/21	3	579.67	7	583.14	581.00	-4	25,510	-0.02%
2023/06/20	5	580.80	1	583.00	583.00	4	25,594	0.02%
2023/06/19	2.1	582.53	3.7	583.59	583.00	-1.6	26,029	-0.01%
2023/06/16	6.1	585.66	5.1	585.81	589.00	1	26,095	0.00%
2023/06/15	5	588.40	4.2	590.92	591.00	0.8	25,657	0.00%
2023/06/14	5.1	588.20	1.1	590.00	590.00	4	25,753	0.02%
2023/06/13	1.1	591.80	29.7	591.68	593.00	-28.6	25,726	-0.11%
2023/06/12	0	0.00	32.8	573.02	574.00	-32.8	25,178	-0.13%
2023/06/09	2	564.50	7.3	564.86	565.00	-5.3	25,079	-0.02%
2023/06/08	25.1	560.72	8	561.02	559.00	17	25,120	0.07%
2023/06/07	2.1	560.67	87.9	564.88	568.00	-85.8	25,136	-0.34%
2023/06/06	4	558.75	67.5	557.79	560.00	-63.5	25,036	-0.25%
2023/06/05	4	556.25	3.4	556.88	555.00	0.6	25,107	0.00%
2023/06/02	0	562.00	70.6	560.14	562.00	-70.6	25,241	-0.28%
2023/06/01	3	551.01	1.5	551.03	551.00	1.6	25,103	0.01%
2023/05/31	8.1	556.87	6.2	559.26	558.00	1.9	25,083	0.01%
2023/05/30	4.2	564.70	24.6	565.56	566.00	-20.4	24,007	-0.08%
2023/05/29	11	568.36	6.6	569.88	568.00	4.4	23,997	0.02%
2023/05/26	8.1	567.35	36.9	566.24	566.00	-28.8	23,782	-0.12%
2023/05/25	0	541.00	31	540.98	543.00	-30.9	22,609	-0.14%
2023/05/24	3.1	525.00	13.4	525.01	525.00	-10.3	21,955	-0.05%
2023/05/23	4	527.50	1	530.00	530.00	3	21,862	0.01%
2023/05/22	3	529.66	5.7	531.77	531.00	-2.6	21,870	-0.01%
2023/05/19	2.1	530.00	16.9	533.74	532.00	-14.9	22,050	-0.07%
2023/05/18	8	531.88	17	531.30	530.00	-9	22,015	-0.04%
2023/05/17	0	0.00	34.7	513.05	519.00	-34.7	22,326	-0.16%
2023/05/16	0	0.00	13	505.30	505.00	-13	22,000	-0.06%
2023/05/15	0.2	497.93	4	498.13	495.50	-3.8	22,027	-0.02%
2023/05/12	12.2	500.59	9	500.11	496.00	3.2	22,278	0.01%
2023/05/11	12.2	500.59	9	500.11	499.00	3.2	22,285	0.01%
2023/05/10	20.5	503.91	2	503.00	503.00	18.5	22,646	0.08%
2023/05/09	0.3	507.00	11.2	507.57	510.00	-10.9	22,723	-0.05%
2023/05/08	3	504.67	1	505.00	504.00	2	22,966	0.01%
2023/05/05	4	500.63	1	500.00	500.00	3	23,305	0.01%
2023/05/04	0	0.00	2.1	499.00	498.00	-2.1	23,897	-0.01%
2023/05/03	4.2	496.56	1	498.00	496.00	3.2	24,239	0.01%
2023/05/02	1.5	500.23	1	500.00	501.00	0.5	25,256	0.00%
2023/04/28	2	498.75	1.5	500.67	502.00	0.5	27,073	0.00%
2023/04/27	8.5	490.51	7	492.57	493.50	1.5	27,121	0.01%
2023/04/26	19.9	492.50	0.1	493.65	491.50	19.8	27,201	0.07%
2023/04/25	13.3	501.27	14.2	502.46	498.00	-0.8	27,974	0.00%
2023/04/24	0.4	508.66	1	505.00	507.00	-0.6	27,708	0.00%
2023/04/21	1	512.99	7.5	517.46	511.00	-6.5	27,776	-0.02%
2023/04/20	1.9	513.36	13.3	513.88	513.00	-11.4	27,903	-0.04%
2023/04/19	3.4	510.97	1	510.00	510.00	2.4	28,393	0.01%
2023/04/18	0.1	516.75	1	519.00	515.00	-0.9	28,390	0.00%
2023/04/17	1.1	515.02	4	518.25	520.00	-3	28,529	-0.01%
2023/04/14	0.2	517.63	4.4	516.83	516.00	-4.3	28,605	-0.01%
2023/04/13	10	512.88	1	516.00	510.00	9	28,552	0.03%
2023/04/12	15.6	519.55	0.2	520.00	520.00	15.3	28,488	0.05%
2023/04/11	1.4	523.71	2.2	524.09	524.00	-0.8	28,475	0.00%
2023/04/10	1	530.96	0.2	532.00	529.00	0.8	28,640	0.00%
2023/04/07	3.2	530.32	0.2	531.00	531.00	3	28,687	0.01%
2023/04/06	0.2	528.67	1.2	529.27	530.00	-1	28,691	0.00%
2023/03/31	8	533.50	2.3	536.12	533.00	5.7	28,682	0.02%
2023/03/30	2.1	533.95	7.3	534.69	535.00	-5.2	28,524	-0.02%
2023/03/29	1.1	526.18	11.1	528.56	530.00	-10	28,807	-0.03%
2023/03/28	12.2	525.64	1	525.00	525.00	11.2	29,037	0.04%
2023/03/27	4	533.00	5	533.40	531.00	-1	29,101	0.00%
2023/03/24	3	537.67	4.9	538.56	539.00	-1.9	29,626	-0.01%
2023/03/23	4	533.00	17.6	536.61	538.00	-13.6	29,664	-0.05%
2023/03/22	0	0.00	62	530.19	533.00	-62	29,729	-0.21%
2023/03/21	1	513.00	4.1	516.18	517.00	-3.1	29,578	-0.01%
2023/03/20	9.1	512.99	0	0.00	512.00	9.1	29,623	0.03%
2023/03/17	4	515.24	9.6	515.73	518.00	-5.5	29,857	-0.02%
2023/03/16	13.2	505.34	3	508.00	505.00	10.2	29,759	0.03%
2023/03/15	23.1	512.96	16	511.06	511.00	7.1	30,002	0.02%
2023/03/14	6.2	511.88	1	513.00	510.00	5.2	30,291	0.02%
2023/03/13	8	510.63	8.1	513.89	516.00	-0.1	30,423	0.00%
2023/03/10	25.3	512.65	9	512.44	513.00	16.3	30,537	0.05%
2023/03/09	0	522.00	3	523.99	522.00	-3	30,832	-0.01%
2023/03/08	5.1	520.22	0	521.00	521.00	5.1	31,424	0.02%
2023/03/07	1	520.00	5.7	523.94	524.00	-4.7	31,652	-0.01%
2023/03/06	1	519.00	4	521.50	521.00	-3	31,886	-0.01%
2023/03/03	7.1	518.59	2	523.50	516.00	5.1	32,186	0.02%
2023/03/02	3.4	517.53	1	520.00	519.00	2.4	32,254	0.01%
2023/03/01	3	511.03	13.2	519.77	522.00	-10.2	32,536	-0.03%
2023/02/24	7.1	518.94	4.5	517.84	511.00	2.6	32,498	0.01%
2023/02/23	2	519.99	8.1	516.52	518.00	-6	32,298	-0.02%
2023/02/22	32.4	506.43	41	507.39	507.00	-8.6	32,473	-0.03%
2023/02/21	3.1	513.72	10.3	515.36	516.00	-7.2	32,815	-0.02%
2023/02/20	6.1	514.40	9	517.00	517.00	-2.9	34,018	-0.01%
2023/02/17	27.1	517.86	6	518.00	518.00	21	35,571	0.06%
2023/02/16	4.3	526.20	9.9	529.22	528.00	-5.7	36,136	-0.02%
2023/02/15	32.3	525.07	14	527.00	525.00	18.2	36,969	0.05%
2023/02/14	30.1	544.00	7.4	544.57	545.00	22.7	36,474	0.06%
2023/02/13	26	539.81	1	539.02	541.00	25	36,980	0.07%
2023/02/10	3	543.00	15.1	544.46	545.00	-12.1	37,131	-0.03%
2023/02/09	2.1	537.52	4.2	539.92	540.00	-2.1	37,247	-0.01%
2023/02/08	1	534.00	6.5	538.52	540.00	-5.5	37,407	-0.01%
2023/02/07	19.1	524.69	2.1	523.95	523.00	17	37,484	0.05%
2023/02/06	13.9	529.78	1	526.12	526.00	12.9	37,468	0.03%
2023/02/03	1.3	539.84	45.6	539.36	542.00	-44.3	37,646	-0.12%
2023/02/02	2.3	539.76	22.2	539.62	540.00	-20	37,759	-0.05%
2023/02/01	0	524.00	3.6	526.28	530.00	-3.6	37,711	-0.01%
2023/01/31	26.5	528.90	9	533.23	522.00	17.5	37,910	0.05%
2023/01/30	0.1	539.00	102.7	539.60	543.00	-102.6	37,683	-0.27%	大賣/鉅額交易
2023/01/17	5.5	502.00	4.2	502.00	503.00	1.3	36,883	0.00%
2023/01/16	3.3	504.21	21.6	504.40	505.00	-18.3	37,198	-0.05%
2023/01/13	9	502.72	60.1	503.32	500.00	-51.1	37,224	-0.14%
2023/01/12	11	486.09	10.3	486.40	486.50	0.7	36,813	0.00%
2023/01/11	9	483.22	17.6	484.49	484.50	-8.6	37,236	-0.02%
2023/01/10	4	483.50	15.9	485.08	486.00	-11.9	37,553	-0.03%
2023/01/09	0.1	480.00	25.8	474.78	481.00	-25.7	37,698	-0.07%
2023/01/06	4	455.75	5.1	458.20	458.50	-1.1	37,829	0.00%
2023/01/05	2	457.00	8.4	458.13	458.50	-6.4	38,114	-0.02%
2023/01/04	3.1	451.33	2.1	452.57	449.50	1	38,613	0.00%
2023/01/03	2.2	444.03	9	451.44	453.00	-6.8	39,888	-0.02%
2022/12/30	5.1	452.84	4	453.88	448.50	1.1	40,170	0.00%
2022/12/29	6.6	444.30	6	447.00	446.00	0.6	40,314	0.00%
2022/12/28	15.3	448.63	8	448.50	451.00	7.3	40,705	0.02%
2022/12/27	5.4	459.44	6	460.00	457.00	-0.6	40,835	0.00%
2022/12/26	9.2	455.99	2	456.50	456.50	7.2	41,264	0.02%
2022/12/23	14.9	456.55	6	456.09	455.00	8.8	41,920	0.02%
2022/12/22	7	467.36	7.1	467.72	468.00	-0.1	42,189	0.00%
2022/12/21	22.1	459.69	4.1	460.75	459.00	18	42,527	0.04%
2022/12/20	31.6	461.25	21	458.07	457.50	10.6	42,340	0.02%
2022/12/19	0.1	467.55	2	467.00	466.50	-1.9	42,359	0.00%
2022/12/16	11.3	467.88	11.1	468.27	471.00	0.3	42,503	0.00%
2022/12/15	1.1	480.68	9.2	480.62	480.50	-8.1	42,205	-0.02%
2022/12/14	9.2	478.50	4.3	479.29	480.50	4.9	42,204	0.01%
2022/12/13	5.3	473.62	5.1	472.91	471.50	0.2	42,024	0.00%
2022/12/12	4.7	475.00	3	476.00	475.00	1.7	41,755	0.00%
2022/12/09	16	478.97	6.1	479.69	481.50	10	42,057	0.02%
2022/12/08	4.4	471.58	1	471.50	471.50	3.4	42,010	0.01%
2022/12/07	9.9	476.72	10.1	479.49	475.00	-0.2	41,933	0.00%
2022/12/06	19.4	485.07	11	484.68	478.00	8.4	41,599	0.02%
2022/12/05	4.2	491.67	6.1	495.09	489.00	-1.8	41,283	0.00%
2022/12/02	13.2	493.28	4.9	493.97	492.50	8.3	41,276	0.02%
2022/12/01	8.1	501.54	11.4	505.71	498.50	-3.4	41,382	-0.01%
2022/11/30	3.3	484.78	4	487.25	490.00	-0.8	40,964	0.00%
2022/11/29	20.1	480.60	8.2	480.63	487.00	11.9	40,277	0.03%
2022/11/28	16.7	485.29	10	483.75	480.50	6.7	40,140	0.02%
2022/11/25	7.1	496.00	23.9	496.51	498.00	-16.8	40,144	-0.04%
2022/11/24	4	493.75	27.6	494.37	496.00	-23.6	40,134	-0.06%
2022/11/23	3.5	490.86	6.2	492.07	492.00	-2.7	40,081	-0.01%
2022/11/22	10.4	483.06	10.4	486.29	491.00	0	39,966	0.00%
2022/11/21	8.2	482.69	12.3	483.98	482.00	-4.1	39,560	-0.01%
2022/11/18	10.2	488.37	8.8	490.78	487.00	1.4	39,221	0.00%
2022/11/17	18.4	478.85	6.2	481.15	485.00	12.2	38,864	0.03%
2022/11/16	9.8	486.80	18.3	486.91	487.00	-8.5	38,432	-0.02%
2022/11/15	23.1	474.05	41.7	472.55	480.00	-18.7	37,352	-0.05%
2022/11/14	8.1	445.57	4.2	447.45	445.00	3.9	35,699	0.01%
2022/11/11	0.3	438.33	46.7	439.73	441.50	-46.4	34,964	-0.13%
2022/11/10	19.4	408.33	11	408.09	407.50	8.4	34,084	0.02%
2022/11/09	6.2	408.36	23.3	410.22	417.00	-17.1	33,896	-0.05%
2022/11/08	1.1	395.73	11.3	397.82	399.00	-10.2	33,380	-0.03%
2022/11/07	2.3	389.58	12.2	390.75	390.00	-9.9	33,175	-0.03%
2022/11/04	3.3	381.37	2	384.00	382.00	1.3	32,981	0.00%
2022/11/03	19.5	385.21	1	385.00	384.00	18.5	32,855	0.06%
2022/11/02	1.4	393.00	0.2	394.70	395.00	1.2	32,546	0.00%
2022/11/01	3.3	389.43	2.1	392.19	391.50	1.2	32,493	0.00%
2022/10/31	2.2	386.09	3.4	387.94	390.00	-1.2	32,349	0.00%
2022/10/28	19.3	378.91	1.1	379.47	379.50	18.2	32,143	0.06%
2022/10/27	4	386.00	7.4	384.43	385.50	-3.4	31,934	-0.01%
2022/10/26	3.4	375.23	31.2	375.01	376.00	-27.8	31,837	-0.09%
2022/10/25	24.1	374.88	13.1	375.46	371.00	11	31,259	0.04%
2022/10/24	10.5	389.11	10	392.00	387.00	0.5	30,471	0.00%
2022/10/21	3.6	391.67	5.2	393.00	389.50	-1.5	30,258	0.00%
2022/10/20	14.8	390.00	34	387.84	397.50	-19.2	29,946	-0.06%
2022/10/19	37.9	398.76	3	400.00	395.50	34.9	29,365	0.12%
2022/10/18	6.1	405.57	4.1	403.92	407.00	2	28,847	0.01%
2022/10/17	12.6	398.27	3	401.63	397.00	9.5	28,600	0.03%
2022/10/14	4	413.75	14.6	413.11	412.00	-10.5	28,282	-0.04%
2022/10/13	21	397.64	13.2	400.99	395.00	7.8	27,964	0.03%
2022/10/12	19.6	398.16	19.3	399.11	397.50	0.3	27,663	0.00%
2022/10/11	60.9	407.10	10.2	406.34	401.50	50.7	27,423	0.18%
2022/10/07	12.6	440.44	2	441.50	438.00	10.6	26,691	0.04%
2022/10/06	6.1	448.98	7.3	450.02	451.00	-1.2	26,693	0.00%
2022/10/05	5.1	444.61	16.6	446.83	445.00	-11.6	26,921	-0.04%
2022/10/04	3.1	429.32	3.1	430.11	429.00	0	26,530	0.00%
2022/10/03	10.5	418.46	6.1	419.92	417.00	4.4	26,223	0.02%
2022/09/30	17.3	425.08	6.2	425.21	422.00	11.1	26,254	0.04%
2022/09/29	12.6	436.03	33	436.38	435.00	-20.4	26,253	-0.08%
2022/09/28	53.4	441.64	8.6	440.70	438.00	44.8	26,244	0.17%
2022/09/27	8.1	447.83	4	449.50	448.00	4.1	26,506	0.02%
2022/09/26	8.3	445.81	6	447.17	446.50	2.3	26,962	0.01%
2022/09/23	22	457.40	12	456.50	455.00	10	27,451	0.04%
2022/09/22	7.7	460.91	5.1	463.08	464.50	2.6	27,727	0.01%
2022/09/21	4.4	470.28	0	0.00	471.00	4.4	27,741	0.02%
2022/09/20	1.2	472.83	2.2	475.58	476.50	-1	27,593	0.00%
2022/09/19	3.8	468.13	0	0.00	467.00	3.8	27,894	0.01%
2022/09/16	8.9	470.02	0	0.00	472.00	8.9	28,073	0.03%
2022/09/15	9.4	477.38	7	478.43	476.50	2.4	28,147	0.01%
2022/09/14	4.8	479.48	0.3	483.00	480.00	4.5	28,278	0.02%
2022/09/13	1.2	491.74	3.2	493.48	493.00	-2.1	28,455	-0.01%
2022/09/12	3.3	488.99	7.6	489.20	486.50	-4.4	28,749	-0.02%
2022/09/08	4.2	473.56	0.1	475.00	475.00	4.2	29,113	0.01%
2022/09/07	19	475.32	0	0.00	472.50	19	29,096	0.07%
2022/09/06	2	488.75	2	489.25	489.00	0	29,112	0.00%
2022/09/05	3.1	485.40	0	0.00	486.00	3.1	29,439	0.01%
2022/09/02	6.5	486.19	1.2	486.92	485.00	5.3	29,720	0.02%
2022/09/01	17.5	492.13	0	0.00	490.50	17.5	29,578	0.06%
2022/08/31	4	495.63	1	503.00	505.00	3	29,198	0.01%
2022/08/30	5.6	497.20	0	0.00	496.00	5.6	28,856	0.02%
2022/08/29	17.1	497.11	15	500.00	498.50	2.1	28,778	0.01%
2022/08/26	0	0.00	2.2	513.95	512.00	-2.2	28,629	-0.01%
2022/08/25	1	508.91	0	0.00	508.00	1	28,769	0.00%
2022/08/24	3.6	503.80	0	0.00	503.00	3.6	29,098	0.01%
2022/08/23	3.3	504.03	0.7	505.00	504.00	2.6	30,061	0.01%
2022/08/22	1.5	510.74	2	511.50	510.00	-0.5	30,315	0.00%
2022/08/19	1.4	519.79	0	0.00	519.00	1.4	30,432	0.00%
2022/08/18	3.1	519.36	0	0.00	520.00	3.1	30,670	0.01%
2022/08/17	1.6	524.38	3.2	526.25	527.00	-1.6	30,742	-0.01%
2022/08/16	2.5	524.40	2	524.50	525.00	0.5	30,586	0.00%
2022/08/15	4.2	520.83	4.9	522.38	523.00	-0.7	30,524	0.00%
2022/08/12	3.1	516.00	3.2	516.18	517.00	-0.2	30,547	0.00%
2022/08/11	0.3	511.60	7.1	512.42	514.00	-6.9	30,704	-0.02%
2022/08/10	4.6	500.47	0	0.00	500.00	4.6	30,818	0.01%
2022/08/09	4.6	506.85	2.1	506.12	510.00	2.5	30,879	0.01%
2022/08/08	2.1	512.48	0	0.00	512.00	2.1	30,879	0.01%
2022/08/05	2.2	514.53	30.2	511.98	516.00	-28	31,041	-0.09%
2022/08/04	1.2	499.58	7.1	499.52	500.00	-5.9	31,033	-0.02%
2022/08/03	4.4	494.64	9.6	496.43	501.00	-5.2	31,051	-0.02%
2022/08/02	14.7	491.49	1	490.50	492.00	13.7	31,285	0.04%
2022/08/01	5.4	503.53	0	0.00	504.00	5.4	31,013	0.02%
2022/07/29	3	509.00	4.3	508.22	509.00	-1.3	31,151	0.00%
2022/07/28	3.2	504.25	6.6	505.46	501.00	-3.5	31,006	-0.01%
2022/07/27	4	496.13	11	494.50	502.00	-7	30,718	-0.02%
2022/07/26	2.6	493.43	2	493.50	495.00	0.6	30,869	0.00%
2022/07/25	4.3	499.68	1	502.00	499.50	3.3	31,179	0.01%
2022/07/22	4.4	502.20	7.1	502.98	503.00	-2.7	31,681	-0.01%
2022/07/21	4.1	496.42	3	498.84	501.00	1.1	32,190	0.00%
2022/07/20	6.2	497.77	12.2	497.09	495.00	-6	32,415	-0.02%
2022/07/19	3.2	487.94	3.2	490.78	491.00	-0.1	32,545	0.00%
2022/07/18	11.2	494.46	4.5	494.54	495.50	6.7	32,701	0.02%
2022/07/15	11.5	485.30	13.8	487.66	492.50	-2.3	32,356	-0.01%
2022/07/14	10.6	468.29	14.2	467.91	475.00	-3.6	31,952	-0.01%
2022/07/13	7	470.71	9.7	469.92	470.50	-2.7	31,697	-0.01%
2022/07/12	10.5	452.13	10	454.29	449.50	0.5	31,226	0.00%
2022/07/11	8	463.14	11.2	464.26	462.00	-3.1	31,311	-0.01%
2022/07/08	10.8	466.01	15.3	465.17	467.00	-4.6	31,263	-0.01%
2022/07/07	3.9	445.10	15	446.88	457.50	-11.2	31,229	-0.04%
2022/07/06	9.5	439.13	6	441.50	435.50	3.5	30,937	0.01%
2022/07/05	11.8	437.02	18.3	438.88	446.00	-6.5	30,873	-0.02%
2022/07/04	7.4	442.63	7.2	444.36	440.00	0.2	30,506	0.00%
2022/07/01	22	460.04	12.6	459.40	453.50	9.4	30,347	0.03%
2022/06/30	10.5	479.91	1.1	477.19	476.00	9.4	29,946	0.03%
2022/06/29	1.4	493.12	0	497.00	491.00	1.4	29,671	0.00%
2022/06/28	1.2	497.75	2	497.00	497.50	-0.8	29,540	0.00%
2022/06/27	2	504.93	9.6	500.64	498.50	-7.6	29,972	-0.03%
2022/06/24	3.1	486.07	1	490.50	486.50	2.1	29,589	0.01%
2022/06/23	14	486.54	22.2	486.40	485.50	-8.2	29,563	-0.03%
2022/06/22	15.9	498.47	10	499.20	494.50	5.9	29,273	0.02%
2022/06/21	9.2	502.59	2.6	504.00	505.00	6.6	29,091	0.02%
2022/06/20	15.5	498.65	9.2	498.25	498.00	6.3	28,969	0.02%
2022/06/17	18.5	501.15	1.6	502.00	501.00	16.9	28,737	0.06%
2022/06/16	3.9	509.20	5	512.40	508.00	-1.1	28,369	0.00%
2022/06/15	22.6	509.72	0	0.00	509.00	22.6	28,692	0.08%
2022/06/14	13.5	511.12	1	514.00	513.00	12.5	29,113	0.04%
2022/06/13	20.7	516.68	0	0.00	516.00	20.7	29,231	0.07%
2022/06/10	12.4	530.88	0	532.00	530.00	12.3	29,915	0.04%
2022/06/09	3.1	539.68	0	0.00	541.00	3.1	30,121	0.01%
2022/06/08	1.1	543.08	5.1	543.22	544.00	-4	30,495	-0.01%
2022/06/07	3.1	534.68	0	0.00	535.00	3.1	30,939	0.01%
2022/06/06	2	541.00	3.1	542.32	540.00	-1.1	31,482	0.00%
2022/06/02	5.5	541.66	4.1	542.73	540.00	1.4	32,503	0.00%
2022/06/01	6.1	551.87	2.2	551.07	549.00	4	33,586	0.01%
2022/05/31	6.1	545.00	1.5	544.94	560.00	4.6	34,031	0.01%
2022/05/30	1.1	542.05	16.5	542.62	547.00	-15.4	33,392	-0.05%
2022/05/27	1	524.00	12.5	526.51	530.00	-11.5	33,493	-0.03%
2022/05/26	13.8	517.30	1	514.02	514.00	12.8	34,140	0.04%
2022/05/25	4	523.50	2.1	525.90	524.00	1.9	35,151	0.01%
2022/05/24	3.3	528.21	1.1	529.18	520.00	2.2	36,006	0.01%
2022/05/23	4	530.99	5	532.40	528.00	-1	36,242	0.00%
2022/05/20	0	530.00	11.3	526.59	530.00	-11.3	36,525	-0.03%
2022/05/19	13.1	522.56	4	523.50	522.00	9.1	36,544	0.02%
2022/05/18	3.1	537.69	4.2	538.26	538.00	-1.1	36,409	0.00%
2022/05/17	1	532.00	6.2	528.22	530.00	-5.2	36,201	-0.01%
2022/05/16	5.1	521.00	2.7	521.00	520.00	2.5	36,213	0.01%
2022/05/13	5.1	509.82	1.6	512.71	511.00	3.5	36,226	0.01%
2022/05/12	14.1	509.54	4.9	513.32	505.00	9.2	36,205	0.03%
2022/05/11	4.2	521.00	2.1	522.53	521.00	2.1	36,111	0.01%
2022/05/10	15	507.97	6.1	512.97	518.00	8.9	36,236	0.02%
2022/05/09	6.5	521.42	0.2	522.00	520.00	6.3	36,043	0.02%
2022/05/06	6	528.79	1	529.00	528.00	5	36,311	0.01%
2022/05/05	3.1	540.03	3.2	542.93	542.00	-0.2	36,719	0.00%
2022/05/04	0.2	534.05	6	532.67	534.00	-5.8	36,878	-0.02%
2022/05/03	2.7	532.67	0.1	533.49	531.00	2.5	37,474	0.01%
2022/04/29	3.2	539.94	3.1	538.71	538.00	0.1	37,822	0.00%
2022/04/28	12.7	527.83	1	529.00	531.00	11.7	38,037	0.03%
2022/04/27	28.6	529.33	5.1	530.39	526.00	23.5	38,056	0.06%
2022/04/26	12.1	546.91	0	546.64	546.00	12.1	37,799	0.03%
2022/04/25	26.1	548.50	7.2	548.72	547.00	18.9	37,929	0.05%
2022/04/22	11	557.86	0	559.00	558.00	10.9	38,201	0.03%
2022/04/21	1.3	565.61	2	568.49	565.00	-0.8	39,298	0.00%
2022/04/20	5	566.01	3	564.00	570.00	2	39,626	0.01%
2022/04/19	2.7	564.27	1.2	564.47	565.00	1.5	39,813	0.00%
2022/04/18	1.2	563.83	1.4	562.33	561.00	-0.2	40,089	0.00%
2022/04/15	12.2	563.01	1	564.00	562.00	11.2	40,464	0.03%
2022/04/14	2.1	576.56	3.3	574.55	573.00	-1.2	40,632	0.00%
2022/04/13	19.1	574.57	5.6	572.30	573.00	13.5	41,201	0.03%
2022/04/12	11.6	558.42	5.4	561.93	557.00	6.2	41,763	0.01%
2022/04/11	15.9	560.54	1.2	560.09	558.00	14.7	42,575	0.03%
2022/04/08	4	567.29	0	0.00	567.00	4	43,114	0.01%
2022/04/07	12.8	569.52	11	569.73	566.00	1.8	42,975	0.00%
2022/04/06	12.5	577.98	6	578.00	578.00	6.5	42,670	0.02%
2022/04/01	13.9	585.67	3	589.00	589.00	10.9	42,608	0.03%
2022/03/31	3	596.00	4.2	597.23	597.00	-1.2	42,383	0.00%
2022/03/30	1	598.00	18.7	599.15	600.00	-17.7	42,190	-0.04%
2022/03/29	3	586.34	3.1	587.68	589.00	-0.1	41,780	0.00%
2022/03/28	36.3	582.62	1	582.00	584.00	35.3	41,696	0.08%
2022/03/25	0.1	595.05	6.3	597.10	598.00	-6.2	41,541	-0.01%
2022/03/24	0.1	589.00	6.3	589.67	591.00	-6.2	41,462	-0.01%
2022/03/23	0.2	588.77	7.5	589.25	590.00	-7.4	41,530	-0.02%
2022/03/22	2.2	580.73	1.1	582.91	583.00	1.1	41,462	0.00%
2022/03/21	5	587.00	6.4	586.05	586.00	-1.4	41,489	0.00%
2022/03/18	4.4	579.66	3.1	580.32	581.00	1.3	41,509	0.00%
2022/03/17	2	579.01	18.2	578.86	582.00	-16.2	41,034	-0.04%
2022/03/16	18.8	556.75	2.2	559.53	558.00	16.7	40,193	0.04%
2022/03/15	51.2	559.73	2.3	558.67	558.00	49	39,654	0.12%
2022/03/14	8.3	573.69	1.5	575.99	572.00	6.8	38,771	0.02%
2022/03/11	33.5	577.21	0	0.00	575.00	33.5	38,519	0.09%
2022/03/10	14.1	588.00	15.6	587.04	587.00	-1.6	38,267	0.00%
2022/03/09	17.7	570.15	2	570.50	568.00	15.7	37,892	0.04%
2022/03/08	39.9	564.60	5.1	566.04	563.00	34.8	37,776	0.09%
2022/03/07	64	578.03	9	577.89	576.00	55	36,818	0.15%
2022/03/04	61.1	595.34	2.1	596.05	595.00	59	36,413	0.16%
2022/03/03	10.4	602.41	4	603.26	602.00	6.4	35,872	0.02%
2022/03/02	14.6	601.53	6	602.83	601.00	8.6	35,752	0.02%
2022/03/01	22.3	601.61	8.3	605.00	604.00	14	35,275	0.04%
2022/02/25	28.9	603.73	10	606.80	604.00	18.9	34,503	0.05%
2022/02/24	102.1	611.66	29.2	608.59	604.00	72.9	33,345	0.22%	大買/
2022/02/23	12	624.79	3	626.00	625.00	9	32,459	0.03%
2022/02/22	104.3	626.15	7	626.86	627.00	97.3	32,519	0.30%	大買/
2022/02/21	5.4	633.12	7.1	632.32	632.00	-1.7	32,286	-0.01%
2022/02/18	8.3	637.34	0.1	640.00	637.00	8.2	32,218	0.03%
2022/02/17	5	645.00	1	643.02	645.00	4	32,220	0.01%
2022/02/16	5.2	643.61	4	644.50	646.00	1.2	32,177	0.00%
2022/02/15	4.3	634.41	2	637.50	633.00	2.3	32,021	0.01%
2022/02/14	11.6	637.14	3.2	637.69	637.00	8.4	31,963	0.03%
2022/02/11	3.1	645.38	2.1	648.38	650.00	1	31,766	0.00%
2022/02/10	2.2	639.33	14.3	643.67	649.00	-12.1	31,980	-0.04%
2022/02/09	5.2	633.00	2	635.00	633.00	3.2	31,733	0.01%
2022/02/08	10.2	632.64	0	0.00	628.00	10.2	31,787	0.03%
2022/02/07	4.2	635.28	2	637.00	635.00	2.2	31,425	0.01%
2022/01/26	17.1	636.72	2.4	639.11	636.00	14.7	30,649	0.05%
2022/01/25	25.2	640.92	6.1	640.34	641.00	19.1	30,403	0.06%
2022/01/24	7	643.87	5.5	648.46	653.00	1.6	29,800	0.01%
2022/01/21	22.7	641.11	10.3	643.80	641.00	12.5	29,444	0.04%
2022/01/20	26.1	650.45	9.1	653.02	651.00	17.1	28,894	0.06%
2022/01/19	13.6	654.04	54	654.31	654.00	-40.4	28,369	-0.14%
2022/01/18	24	668.98	5.1	672.81	662.00	18.9	28,030	0.07%
2022/01/17	14.2	681.85	16.7	683.31	683.00	-2.5	27,585	-0.01%
2022/01/14	19.1	670.04	104.6	667.53	672.00	-85.5	26,825	-0.32%	大賣/
2022/01/13	2.1	657.51	8.2	659.72	661.00	-6.1	25,511	-0.02%
2022/01/12	19.1	656.72	8.7	659.09	660.00	10.5	25,150	0.04%
2022/01/11	1	646.04	3.3	645.43	651.00	-2.3	24,793	-0.01%
2022/01/10	2	642.50	11.6	640.51	643.00	-9.6	24,559	-0.04%
2022/01/07	11.5	635.26	1.5	640.67	634.00	10	24,807	0.04%
2022/01/06	11.5	639.73	6.1	639.92	644.00	5.3	24,402	0.02%
2022/01/05	11.5	652.26	12.4	661.92	650.00	-0.9	23,830	0.00%
2022/01/04	10.1	651.68	57.4	651.15	656.00	-47.3	23,113	-0.20%
2022/01/03	5	630.80	70.2	628.38	631.00	-65.2	22,096	-0.30%
2021/12/30	4	617.00	2	617.49	615.00	2	21,411	0.01%
2021/12/29	2	618.00	11.3	617.26	616.00	-9.3	21,625	-0.04%
2021/12/28	0	0.00	11.4	613.52	615.00	-11.4	21,780	-0.05%
2021/12/27	0	0.00	0.1	604.50	606.00	-0.1	21,565	0.00%
2021/12/24	0	0.00	0.2	604.20	604.00	-0.2	21,905	0.00%
2021/12/23	0	604.00	0.2	604.49	606.00	-0.2	22,229	0.00%
2021/12/22	0	0.00	2	599.00	600.00	-2	22,772	-0.01%
2021/12/21	0.2	598.80	1.1	598.09	597.00	-1	22,887	0.00%
2021/12/20	2	599.00	2	600.50	598.00	0	22,928	0.00%
2021/12/17	0	0.00	2.1	602.98	607.00	-2.1	22,850	-0.01%
2021/12/16	0	602.00	3	604.67	605.00	-3	22,810	-0.01%
2021/12/15	0	599.75	0	0.00	600.00	0	23,123	0.00%
2021/12/14	7.1	597.30	1.1	598.21	599.00	5.9	23,438	0.03%
2021/12/13	0.1	606.00	1.1	605.82	601.00	-1	23,437	0.00%
2021/12/10	1.3	603.28	0.1	605.00	605.00	1.2	23,532	0.00%
2021/12/09	1.1	603.14	1	606.00	608.00	0.1	23,598	0.00%
2021/12/08	1	608.00	1	614.00	602.00	0	23,667	0.00%
2021/12/07	4.1	598.85	0	0.00	607.00	4.1	23,591	0.02%
2021/12/06	4.1	600.79	0.2	603.00	600.00	3.9	23,593	0.02%
2021/12/03	1	607.06	2	608.00	608.00	-1	23,830	0.00%
2021/12/02	0	607.50	21.8	611.80	615.00	-21.8	23,887	-0.09%
2021/12/01	0.1	596.17	2	599.50	600.00	-1.9	24,062	-0.01%
2021/11/30	0.1	595.54	0	0.00	596.00	0.1	24,563	0.00%
2021/11/29	0.3	593.12	0	594.00	593.00	0.2	23,931	0.00%
2021/11/26	11.3	594.48	1	594.00	596.00	10.3	24,042	0.04%
2021/11/25	0.1	603.33	0	0.00	603.00	0.1	24,477	0.00%
2021/11/24	7.1	604.02	0	0.00	603.00	7.1	24,888	0.03%
2021/11/23	0.1	612.00	0	0.00	612.00	0.1	24,999	0.00%
2021/11/22	0	0.00	1.1	616.09	615.00	-1.1	25,405	0.00%
2021/11/19	0	0.00	5.3	619.13	618.00	-5.3	25,525	-0.02%
2021/11/18	0	0.00	22	610.95	613.00	-22	25,347	-0.09%
2021/11/17	0.1	609.00	1	609.00	610.00	-0.9	25,574	0.00%
2021/11/16	0	0.00	0.1	609.00	610.00	-0.1	26,005	0.00%
2021/11/15	0	0.00	4.2	609.71	608.00	-4.2	26,303	-0.02%
2021/11/12	0.2	604.00	5	610.96	604.00	-4.8	26,772	-0.02%
2021/11/11	2.2	605.99	0.1	603.00	606.00	2.1	27,033	0.01%
2021/11/10	0	609.00	24.2	609.08	612.00	-24.1	27,047	-0.09%
2021/11/09	0	609.00	29.6	613.22	611.00	-29.5	27,155	-0.11%
2021/11/08	0	0.00	5.9	600.34	602.00	-5.9	26,754	-0.02%
2021/11/05	0.1	598.00	55.1	597.81	600.00	-55	26,758	-0.21%
2021/11/04	2.1	586.63	0.6	590.00	587.00	1.5	26,490	0.01%
2021/11/03	0	0.00	6.2	593.98	592.00	-6.2	26,481	-0.02%
2021/11/02	6	591.17	0	0.00	592.00	6	26,538	0.02%
2021/11/01	1.3	590.12	0.3	591.00	590.00	1	26,537	0.00%
2021/10/29	4.2	590.29	0.1	591.88	590.00	4.1	26,607	0.02%
2021/10/28	2	592.02	0.1	595.00	595.00	2	26,557	0.01%
2021/10/27	0	596.00	6.1	595.02	599.00	-6	26,672	-0.02%
2021/10/26	0	0.00	1.1	597.95	599.00	-1.1	26,739	0.00%
2021/10/25	3.1	593.67	0.1	594.00	593.00	3	26,792	0.01%
2021/10/22	0.1	595.00	4	599.25	600.00	-3.9	27,115	-0.01%
2021/10/21	1	600.94	7	601.71	596.00	-6	27,178	-0.02%
2021/10/20	9	598.11	1.3	598.35	598.00	7.7	27,268	0.03%
2021/10/19	0	0.00	5.2	599.58	600.00	-5.2	27,250	-0.02%
2021/10/18	1	601.00	0	0.00	590.00	1	27,394	0.00%
2021/10/15	6	597.00	18.4	595.55	600.00	-12.4	27,505	-0.05%
2021/10/14	1	574.01	0.1	576.00	573.00	0.9	26,875	0.00%
2021/10/13	0.2	571.79	0.2	573.00	571.00	0	27,320	0.00%
2021/10/12	5.1	565.06	0.3	572.00	575.00	4.8	27,970	0.02%
2021/10/08	1.2	575.51	1.2	575.53	575.00	0	27,894	0.00%
2021/10/07	1.2	578.37	0.1	580.67	580.00	1	28,229	0.00%
2021/10/06	1.7	569.23	1.2	570.39	571.00	0.6	28,639	0.00%
2021/10/05	2.4	565.58	1	569.00	572.00	1.4	28,619	0.00%
2021/10/04	6.6	570.60	0.1	572.00	572.00	6.5	28,539	0.02%
2021/10/01	28	572.72	1.3	574.45	574.00	26.6	28,542	0.09%
2021/09/30	0.1	580.38	1	583.97	580.00	-0.9	28,214	0.00%
2021/09/29	44.7	578.68	0.2	583.00	580.00	44.6	27,922	0.16%
2021/09/28	0.1	595.00	0	0.00	594.00	0.1	27,582	0.00%
2021/09/27	2	597.00	1.1	599.63	602.00	0.9	27,608	0.00%
2021/09/24	1.1	593.05	2	598.00	598.00	-0.9	27,588	0.00%
2021/09/23	1.2	588.31	1	589.99	588.00	0.1	27,724	0.00%
2021/09/22	35.9	585.42	4.3	586.38	586.00	31.6	27,840	0.11%
2021/09/17	4	603.50	1.1	605.14	600.00	2.9	27,413	0.01%
2021/09/16	4.2	600.78	2	604.00	600.00	2.2	27,048	0.01%
2021/09/15	3	608.67	0.1	608.00	607.00	2.9	26,949	0.01%
2021/09/14	6	614.33	1.3	615.69	613.00	4.7	27,131	0.02%
2021/09/13	6.3	615.16	1	615.04	615.00	5.2	27,354	0.02%
2021/09/10	3	618.68	1	622.00	622.00	2	27,838	0.01%
2021/09/09	3	616.00	5	615.40	619.00	-2	28,111	-0.01%
2021/09/08	34	624.35	2.3	613.48	619.00	31.7	28,180	0.11%
2021/09/07	2.4	627.00	9	623.22	623.00	-6.6	27,980	-0.02%
2021/09/06	8.1	631.29	43.6	627.30	631.00	-35.5	27,971	-0.13%
2021/09/03	2.3	616.58	12.5	617.70	620.00	-10.2	27,449	-0.04%
2021/09/02	0.1	607.00	7.3	613.12	607.00	-7.2	27,066	-0.03%
2021/09/01	0	611.00	7.2	612.67	613.00	-7.2	26,999	-0.03%
2021/08/31	0	601.33	25.8	607.26	614.00	-25.8	26,721	-0.10%
2021/08/30	6	601.00	21.4	601.68	605.00	-15.3	26,128	-0.06%
2021/08/27	0.1	597.00	4.6	597.29	599.00	-4.5	25,782	-0.02%
2021/08/26	5.7	595.65	11.2	595.73	594.00	-5.5	25,682	-0.02%
2021/08/25	4.2	580.38	16	582.81	585.00	-11.8	25,316	-0.05%
2021/08/24	2.3	573.13	1.1	574.00	572.00	1.2	25,155	0.00%
2021/08/23	2.1	568.51	2.1	568.71	566.00	0	25,251	0.00%
2021/08/20	3.7	556.23	17.5	558.37	552.00	-13.7	25,175	-0.05%
2021/08/19	25.5	563.42	9	561.33	559.00	16.5	25,451	0.06%
2021/08/18	11.7	569.46	1	574.00	574.00	10.7	25,116	0.04%
2021/08/17	0.3	580.44	1	582.00	580.00	-0.8	24,938	0.00%
2021/08/16	0.5	581.82	1.2	584.50	584.00	-0.7	24,674	0.00%
2021/08/13	11.4	580.20	3	580.00	581.00	8.4	24,808	0.03%
2021/08/12	1.3	585.26	1	585.00	586.00	0.3	24,928	0.00%
2021/08/11	6	586.34	7	586.00	590.00	-1	25,152	0.00%
2021/08/10	0	591.00	0	0.00	591.00	0	25,546	0.00%
2021/08/09	2	586.03	3	588.67	595.00	-1	26,196	0.00%
2021/08/06	0	0.00	1.1	591.83	591.00	-1.1	26,530	0.00%
2021/08/05	2	594.00	1	598.00	596.00	1	27,414	0.00%
2021/08/04	1	594.01	8.2	595.85	596.00	-7.2	29,354	-0.02%
2021/08/03	0	591.00	5	592.79	594.00	-5	30,002	-0.02%
2021/08/02	0	0.00	11.2	586.70	590.00	-11.2	29,962	-0.04%
2021/07/30	2.6	579.98	0.1	581.20	580.00	2.4	30,038	0.01%
2021/07/29	1.6	578.80	1	580.00	583.00	0.6	30,233	0.00%
2021/07/28	45.8	574.38	2	578.00	579.00	43.8	30,333	0.14%
2021/07/27	1.2	581.14	5	580.80	580.00	-3.8	30,401	-0.01%
2021/07/26	8.3	580.96	0	586.00	580.00	8.3	30,799	0.03%
2021/07/23	1.8	585.22	0	0.00	585.00	1.8	30,969	0.01%
2021/07/22	0.1	590.85	8.1	591.75	591.00	-7.9	31,114	-0.03%
2021/07/21	2.1	581.10	2	583.50	585.00	0.1	31,118	0.00%
2021/07/20	3.3	581.19	0	0.00	581.00	3.3	31,202	0.01%
2021/07/19	20.6	580.67	4	581.01	582.00	16.5	31,407	0.05%
2021/07/16	14.7	591.07	0	591.00	589.00	14.7	31,294	0.05%
2021/07/15	4	610.01	1.1	612.59	614.00	2.9	30,968	0.01%
2021/07/14	2	610.01	13.1	612.29	613.00	-11.1	31,179	-0.04%
2021/07/13	1	605.00	17.3	604.85	607.00	-16.3	30,943	-0.05%
2021/07/12	0.1	594.00	12.9	595.19	593.00	-12.8	30,876	-0.04%
2021/07/09	4.4	582.22	2.6	582.76	584.00	1.9	30,911	0.01%
2021/07/08	4.9	590.49	0	0.00	588.00	4.9	30,928	0.02%
2021/07/07	0.1	594.00	5	591.60	594.00	-4.9	31,008	-0.02%
2021/07/06	2.1	591.00	0	0.00	592.00	2.1	31,101	0.01%
2021/07/05	0.1	590.67	2	594.00	591.00	-1.9	31,340	-0.01%
2021/07/02	2.3	588.66	3.1	588.35	588.00	-0.8	31,258	0.00%
2021/07/01	1.1	592.95	0	0.00	593.00	1.1	31,362	0.00%
2021/06/30	0	0.00	2	597.51	595.00	-2	31,667	-0.01%
2021/06/29	6	594.67	6.1	594.34	595.00	-0.1	31,970	0.00%
2021/06/28	0.2	588.00	1	587.00	590.00	-0.9	32,137	0.00%
2021/06/25	1	593.97	1	594.00	591.00	0	32,438	0.00%
2021/06/24	0.1	593.64	10.1	591.00	590.00	-10	32,754	-0.03%
2021/06/23	0.1	589.78	8.1	590.77	595.00	-8	33,092	-0.02%
2021/06/22	9.4	579.37	6	583.50	578.00	3.4	33,647	0.01%
2021/06/21	12.4	585.71	47.1	587.59	583.00	-34.7	34,968	-0.10%
2021/06/18	1	603.00	1.3	603.00	603.00	-0.3	34,720	0.00%
2021/06/17	0.1	600.14	2	600.50	606.00	-1.9	34,743	-0.01%
2021/06/16	5.3	606.75	0.2	606.00	605.00	5.2	35,540	0.01%
2021/06/15	1.1	605.93	3.1	607.30	609.00	-2	35,598	-0.01%
2021/06/11	44	601.36	7.3	601.79	602.00	36.8	35,823	0.10%
2021/06/10	0.1	596.25	8	595.63	599.00	-7.9	36,035	-0.02%
2021/06/09	2.2	584.19	4	584.50	586.00	-1.8	36,016	0.00%
2021/06/08	1.3	590.15	0	0.00	589.00	1.3	36,234	0.00%
2021/06/07	2.1	588.67	2.2	590.47	592.00	-0.1	36,918	0.00%
2021/06/04	1	592.00	2	593.00	595.00	-1	37,301	0.00%
2021/06/03	4	597.50	5	598.80	596.00	-1	38,183	0.00%
2021/06/02	0	0.00	5.7	596.52	595.00	-5.7	38,551	-0.01%
2021/06/01	1	595.08	0.1	596.00	598.00	0.9	39,517	0.00%
2021/05/31	12.1	594.99	4	594.50	597.00	8.1	40,346	0.02%
2021/05/28	3.2	589.31	10.7	588.87	590.00	-7.5	40,639	-0.02%
2021/05/27	21.3	575.50	2	582.00	582.00	19.3	41,053	0.05%
2021/05/26	2	583.00	6.1	585.13	585.00	-4.1	41,879	-0.01%
2021/05/25	1.8	578.95	15.3	581.52	583.00	-13.5	42,287	-0.03%
2021/05/24	1.1	566.36	5	569.40	568.00	-3.9	42,837	-0.01%
2021/05/21	4.1	570.58	9.1	572.64	573.00	-5	43,410	-0.01%
2021/05/20	2.2	562.27	2	562.02	567.00	0.2	43,561	0.00%
2021/05/19	4.7	570.34	6	569.50	567.00	-1.3	43,903	0.00%
2021/05/18	26.2	563.77	31.7	567.44	572.00	-5.4	44,304	-0.01%
2021/05/17	7.5	549.16	11.3	552.18	549.00	-3.8	45,369	-0.01%
2021/05/14	6.1	553.36	3.2	560.80	557.00	2.9	45,319	0.01%
2021/05/13	10.3	551.04	7.1	555.14	547.00	3.3	45,467	0.01%
2021/05/12	27.1	553.57	57.8	541.54	560.00	-30.8	45,166	-0.07%
2021/05/11	35.4	574.82	11.4	573.47	571.00	24	44,280	0.05%
2021/05/10	8.2	591.00	4.1	590.05	589.00	4.1	44,416	0.01%
2021/05/07	3	598.34	9.4	596.77	599.00	-6.4	45,584	-0.01%
2021/05/06	10.1	584.58	2.7	585.16	587.00	7.3	46,722	0.02%
2021/05/05	4.2	587.76	2	585.50	585.00	2.2	47,208	0.00%
2021/05/04	14.1	590.38	14.4	589.01	591.00	-0.3	48,387	0.00%
2021/05/03	26.9	590.36	5.1	590.82	588.00	21.8	49,264	0.04%
2021/04/29	10	602.40	8	603.50	600.00	2	50,651	0.00%
2021/04/28	6.1	603.00	0.3	603.00	602.00	5.8	51,603	0.01%
2021/04/27	0.2	608.00	6.1	609.13	610.00	-5.9	52,569	-0.01%
2021/04/26	2	604.07	42.4	609.02	610.00	-40.3	52,974	-0.08%
2021/04/23	7	596.14	7.3	598.29	602.00	-0.3	53,221	0.00%
2021/04/22	24.1	592.13	6.2	594.80	591.00	17.9	54,289	0.03%
2021/04/21	14.9	594.68	5.1	595.22	592.00	9.7	54,977	0.02%
2021/04/20	18.6	598.14	0.5	602.00	602.00	18.1	55,381	0.03%
2021/04/19	6.3	603.35	5	603.40	603.00	1.3	55,639	0.00%
2021/04/16	23.7	606.14	12	605.83	610.00	11.7	56,050	0.02%
2021/04/15	2.4	612.25	3.3	617.12	619.00	-0.9	56,233	0.00%
2021/04/14	8.3	602.42	10.9	605.46	612.00	-2.7	56,528	0.00%
2021/04/13	5.2	607.17	5.1	609.73	605.00	0.1	56,911	0.00%
2021/04/12	12.2	606.83	3.4	607.19	605.00	8.9	57,051	0.02%
2021/04/09	4.2	611.46	60.7	612.65	610.00	-56.5	57,321	-0.10%
2021/04/08	3.2	606.39	0.1	608.50	613.00	3.1	57,365	0.01%
2021/04/07	4.1	609.49	5.4	611.29	610.00	-1.2	57,737	0.00%
2021/04/06	1.1	609.10	17.3	612.16	610.00	-16.2	57,660	-0.03%
2021/04/01	2.1	600.81	12	598.69	602.00	-9.9	57,368	-0.02%
2021/03/31	14.2	589.46	21.2	589.19	587.00	-7	56,856	-0.01%
2021/03/30	6.5	595.92	6	596.84	597.00	0.5	56,461	0.00%
2021/03/29	43.3	598.99	5.2	599.77	599.00	38.1	56,211	0.07%
2021/03/26	6.5	586.47	13.1	586.87	590.00	-6.7	55,953	-0.01%
2021/03/25	100.5	577.64	11.1	576.36	575.00	89.4	55,920	0.16%
2021/03/24	50.8	578.14	76.9	576.26	576.00	-26.1	55,457	-0.05%
2021/03/23	3.2	599.46	1.1	598.79	594.00	2.1	54,309	0.00%
2021/03/22	73.4	597.62	3.9	591.34	593.00	69.6	54,686	0.13%
2021/03/19	14.2	593.01	4.3	592.86	591.00	9.9	54,782	0.02%
2021/03/18	4.2	605.29	5	604.61	602.00	-0.8	54,107	0.00%
2021/03/17	9	605.62	1.1	607.10	604.00	7.9	54,378	0.01%
2021/03/16	4	610.04	8.3	611.74	613.00	-4.3	54,428	-0.01%
2021/03/15	6.1	612.00	1.1	610.05	611.00	5	54,533	0.01%
2021/03/12	8.3	615.03	10	613.90	614.00	-1.8	54,756	0.00%
2021/03/11	2.3	603.27	7.1	607.73	609.00	-4.8	54,940	-0.01%
2021/03/10	12.2	597.18	4.2	595.59	597.00	8	54,886	0.01%
2021/03/09	21.4	589.89	10.1	589.21	595.00	11.3	54,812	0.02%
2021/03/08	6.8	603.17	1.2	603.29	598.00	5.6	54,509	0.01%
2021/03/05	37.5	594.09	6.2	597.22	601.00	31.3	54,407	0.06%
2021/03/04	50.1	604.44	8.3	603.53	601.00	41.8	55,072	0.08%
2021/03/03	6.6	609.82	10.5	617.18	622.00	-3.8	54,495	-0.01%
2021/03/02	18	617.59	7.1	618.75	609.00	10.9	54,173	0.02%
2021/02/26	46.9	611.95	35.2	613.98	606.00	11.7	53,964	0.02%
2021/02/25	8.4	630.86	44.7	634.72	635.00	-36.4	52,692	-0.07%
2021/02/24	65.2	628.73	2.1	629.45	625.00	63.1	52,607	0.12%
2021/02/23	20.5	638.70	4.9	638.44	641.00	15.6	52,044	0.03%
2021/02/22	5.2	654.83	2.3	654.12	650.00	2.9	51,947	0.01%
2021/02/19	33	651.72	6	649.50	652.00	27	52,176	0.05%
2021/02/18	17.4	658.60	3.6	660.17	660.00	13.8	52,545	0.03%
2021/02/17	9.1	663.24	30.1	662.10	663.00	-20.9	53,026	-0.04%
2021/02/05	13.4	634.25	23.3	634.31	632.00	-10	51,751	-0.02%
2021/02/04	4.1	626.04	6.2	626.81	627.00	-2	51,532	0.00%
2021/02/03	5.2	636.48	9.2	633.55	630.00	-4	51,372	-0.01%
2021/02/02	9.2	630.96	32.8	630.08	632.00	-23.6	51,141	-0.05%
2021/02/01	13.7	593.28	53.2	596.61	611.00	-39.5	50,489	-0.08%
2021/01/29	31.3	602.21	21	600.81	591.00	10.3	49,869	0.02%
2021/01/28	44.3	600.96	20.5	600.32	601.00	23.8	48,943	0.05%
2021/01/27	16.5	617.14	11.5	619.05	615.00	5	47,962	0.01%
2021/01/26	32.4	625.45	10.6	622.19	617.00	21.9	47,470	0.05%
2021/01/25	60.5	634.75	22.7	632.11	633.00	37.8	46,362	0.08%
2021/01/22	61	653.54	25	656.95	649.00	35.9	45,606	0.08%
2021/01/21	20.4	656.77	16.5	655.38	673.00	3.9	44,212	0.01%
2021/01/20	48	639.96	44.1	643.71	647.00	4	43,140	0.01%
2021/01/19	7.7	619.13	5.1	617.87	627.00	2.6	42,109	0.01%
2021/01/18	18.8	601.30	33.1	604.73	607.00	-14.2	41,518	-0.03%
2021/01/15	75.2	606.63	60.2	614.53	601.00	15.1	41,069	0.04%
2021/01/14	70.1	592.27	8	594.51	592.00	62.1	39,930	0.16%
2021/01/13	12.7	598.70	10	597.80	605.00	2.7	39,145	0.01%
2021/01/12	15.4	586.50	42	592.31	591.00	-26.6	38,521	-0.07%
2021/01/11	8.5	577.39	1.2	578.47	584.00	7.3	38,259	0.02%
2021/01/08	4.1	577.04	2.2	576.82	580.00	1.9	38,224	0.01%
2021/01/07	4.2	562.06	4.2	560.36	565.00	-0.1	38,028	0.00%
2021/01/06	9.5	550.79	6.7	550.01	549.00	2.8	37,855	0.01%
2021/01/05	4.1	538.49	1	538.00	542.00	3.1	37,732	0.01%
2021/01/04	8.6	536.33	3.1	535.25	536.00	5.5	38,236	0.01%
2020/12/31	0.1	529.33	2.1	527.95	530.00	-2	38,602	-0.01%
2020/12/30	0	517.00	13.7	522.33	525.00	-13.7	38,818	-0.04%
2020/12/29	2	513.00	2	514.00	515.00	0	38,642	0.00%
2020/12/28	27.1	512.94	1	515.00	515.00	26.1	38,859	0.07%
2020/12/25	1	513.00	1.1	513.73	511.00	-0.1	38,996	0.00%
2020/12/23	0.2	510.00	0.1	511.00	509.00	0.1	39,646	0.00%
2020/12/22	13.2	511.99	0.4	510.00	509.00	12.8	39,989	0.03%
2020/12/21	0	512.00	9	510.89	516.00	-9	40,943	-0.02%
2020/12/18	0	0.00	2.1	508.56	510.00	-2.1	41,123	0.00%
2020/12/17	0.1	511.83	0	0.00	508.00	0.1	41,059	0.00%
2020/12/16	3.1	512.06	4	513.25	512.00	-0.9	41,077	0.00%
2020/12/15	24.3	505.63	0	0.00	504.00	24.3	41,083	0.06%
2020/12/14	30.2	510.50	100	509.00	508.00	-69.9	41,120	-0.17%
2020/12/11	108.5	515.12	1	510.14	516.00	107.4	41,686	0.26%	大買/鉅額交易
2020/12/10	6.7	511.88	5	512.00	512.00	1.6	41,575	0.00%
2020/12/09	5.2	520.54	1.1	523.94	520.00	4.2	41,518	0.01%
2020/12/08	2.1	522.99	4.5	519.74	524.00	-2.5	41,368	-0.01%
2020/12/07	2.1	511.06	2.1	512.36	514.00	0	41,273	0.00%
2020/12/04	1.1	498.52	14.3	502.13	503.00	-13.3	41,210	-0.03%
2020/12/03	1.1	496.09	1.1	497.43	497.00	0	40,753	0.00%
2020/12/02	6.1	497.66	15.1	498.10	499.00	-9	40,690	-0.02%
2020/12/01	0.1	486.10	0	0.00	490.00	0.1	40,613	0.00%
2020/11/30	21.3	485.24	2	483.53	480.50	19.3	40,578	0.05%
2020/11/27	21.4	489.61	0	0.00	489.00	21.4	39,162	0.05%
2020/11/26	7	489.71	16.1	489.02	489.00	-9.1	39,236	-0.02%
2020/11/25	16.6	489.74	1.9	492.45	487.00	14.7	40,109	0.04%
2020/11/24	10.9	493.38	19	493.82	492.00	-8.1	40,365	-0.02%
2020/11/23	7.4	495.04	22.1	493.92	496.50	-14.7	40,657	-0.04%
2020/11/20	14.8	487.57	1	487.54	488.00	13.8	40,675	0.03%
2020/11/19	12.2	491.80	3.2	490.81	490.00	9	40,736	0.02%
2020/11/18	19.4	489.52	21.6	492.27	497.00	-2.3	40,806	-0.01%
2020/11/17	6.3	494.21	52.1	500.00	485.50	-45.8	40,662	-0.11%
2020/11/16	23.4	472.66	70.9	479.80	484.00	-47.6	40,705	-0.12%
2020/11/13	0	0.00	5	461.00	462.00	-5	39,864	-0.01%
2020/11/12	0.1	460.00	10.1	461.04	458.00	-10	40,040	-0.02%
2020/11/11	66	455.50	14	456.07	457.00	52	39,939	0.13%
2020/11/10	6	451.50	132	452.36	451.00	-126	39,717	-0.32%	大賣/鉅額交易
2020/11/09	11.2	456.57	22	457.30	458.50	-10.8	39,875	-0.03%
2020/11/06	2.6	451.63	20	452.80	452.50	-17.4	40,088	-0.04%
2020/11/05	1.1	446.95	7.2	448.60	451.00	-6.1	40,159	-0.02%
2020/11/04	136	446.85	12.8	448.95	450.00	123.2	40,178	0.31%	大買/鉅額交易
2020/11/03	3	439.67	3.2	441.30	441.00	-0.2	40,162	0.00%
2020/11/02	7.2	430.53	3	431.82	435.50	4.2	40,339	0.01%
2020/10/30	5.2	434.50	1	435.00	432.00	4.2	40,567	0.01%
2020/10/29	11.7	437.51	3	436.67	437.00	8.7	40,460	0.02%
2020/10/28	19.4	444.63	34	444.97	444.00	-14.6	41,043	-0.04%
2020/10/27	46.1	447.43	2	447.51	447.00	44.1	41,462	0.11%
2020/10/26	6.1	450.29	0	0.00	450.00	6.1	42,280	0.01%
2020/10/23	5	454.00	0	454.50	452.00	5	43,453	0.01%
2020/10/22	1	450.55	3	450.50	455.00	-2	45,906	0.00%
2020/10/21	113	452.58	80	453.00	453.00	33	47,165	0.07%	大買/
2020/10/20	3	453.83	41	455.56	451.00	-38	48,141	-0.08%
2020/10/19	2	454.75	4.1	455.68	457.50	-2.1	48,474	0.00%
2020/10/16	19.1	452.44	58	449.90	449.00	-38.9	48,628	-0.08%
2020/10/15	28	452.84	40.1	450.89	453.00	-12	48,917	-0.02%
2020/10/14	9	457.56	12.1	458.47	459.00	-3.1	48,833	-0.01%
2020/10/13	2	460.75	12	461.63	462.00	-10	49,248	-0.02%
2020/10/12	22.1	458.96	37.3	458.52	460.00	-15.2	49,622	-0.03%
2020/10/08	57.1	452.47	28	451.02	453.00	29.1	49,767	0.06%
2020/10/07	4.1	442.02	6	441.58	443.00	-1.9	49,781	0.00%
2020/10/06	2	439.26	8.1	439.20	439.50	-6.1	49,865	-0.01%
2020/10/05	2	436.50	18.2	436.80	432.50	-16.2	50,282	-0.03%
2020/09/30	2	434.00	0.1	434.00	433.00	2	50,324	0.00%
2020/09/29	1	434.00	0	432.00	431.00	1	50,380	0.00%
2020/09/28	2	427.50	3	429.35	431.50	-1	50,826	0.00%
2020/09/25	6	425.58	3.1	426.51	424.00	3	51,210	0.01%
2020/09/24	62	425.10	5.1	426.10	423.00	56.9	51,452	0.11%
2020/09/23	14.2	435.37	1	434.50	433.50	13.2	50,700	0.03%
2020/09/22	12	437.42	138.1	436.00	437.00	-126.1	50,432	-0.25%	大賣/鉅額交易
2020/09/21	23.1	442.73	12.1	447.43	440.00	11.1	50,647	0.02%
2020/09/18	9.4	445.34	0	0.00	444.00	9.4	50,933	0.02%
2020/09/17	26.2	448.19	89.1	447.51	448.50	-62.8	50,962	-0.12%
2020/09/16	183.1	458.97	34.1	458.21	458.00	149.1	50,951	0.29%	大買/鉅額交易
2020/09/15	26.1	445.14	26	441.91	445.00	0.1	50,504	0.00%
2020/09/14	26.3	440.91	7	439.71	441.00	19.3	50,656	0.04%
2020/09/11	3	433.67	71	434.04	436.50	-68	50,490	-0.13%
2020/09/10	71	432.50	1	433.00	435.00	70	50,494	0.14%
2020/09/09	12.1	424.60	4	426.00	427.00	8.1	50,519	0.02%
2020/09/08	8	430.01	8	431.63	431.00	0	50,694	0.00%
2020/09/07	4	427.13	0	0.00	426.00	4	51,064	0.01%
2020/09/04	8.1	430.13	1	429.06	429.00	7	51,367	0.01%
2020/09/03	4.1	435.75	1	438.50	436.00	3.1	51,266	0.01%
2020/09/02	8	432.69	6	440.33	433.00	2	51,290	0.00%
2020/09/01	1.1	429.33	1	430.50	435.00	0.1	51,547	0.00%
2020/08/31	17.2	431.16	3.1	436.71	426.50	14.1	51,639	0.03%
2020/08/28	39.1	436.40	16	436.72	435.00	23.1	51,059	0.05%
2020/08/27	10.1	448.79	52	446.82	444.00	-42	51,199	-0.08%
2020/08/26	56.1	439.09	9.1	438.93	442.00	47	50,729	0.09%
2020/08/25	2	433.05	12	433.67	434.50	-10	50,673	-0.02%
2020/08/24	9.2	430.16	5	431.00	428.00	4.2	51,403	0.01%
2020/08/21	17.2	425.10	2	422.00	424.50	15.2	51,070	0.03%
2020/08/20	10	417.60	55.8	422.48	415.00	-45.8	50,767	-0.09%
2020/08/19	9.2	431.17	1	432.85	427.50	8.2	50,082	0.02%
2020/08/18	49	436.44	23.1	437.87	433.00	25.9	50,005	0.05%
2020/08/17	1.1	433.23	8	431.63	435.00	-6.9	49,980	-0.01%
2020/08/14	7	424.86	2.1	425.90	427.00	4.9	49,928	0.01%
2020/08/13	3	425.52	10	426.55	429.00	-7	50,082	-0.01%
2020/08/12	13	420.81	8	420.44	419.00	5	50,197	0.01%
2020/08/11	17	432.15	2	434.00	429.00	15	50,744	0.03%
2020/08/10	3	434.83	8	434.88	435.50	-5	50,878	-0.01%
2020/08/07	5.4	430.64	53.4	431.96	433.00	-48	50,848	-0.09%
2020/08/06	30	434.80	16	436.66	435.00	14	50,674	0.03%
2020/08/05	7.1	430.43	5.2	429.46	429.00	1.9	50,858	0.00%
2020/08/04	1	420.50	16	420.69	425.50	-15	50,551	-0.03%
2020/08/03	29.2	418.14	7.5	417.53	416.00	21.7	50,403	0.04%
2020/07/31	38.1	427.11	26	429.37	425.50	12.1	49,593	0.02%
2020/07/30	5	434.10	65.1	438.09	434.00	-60.1	49,333	-0.12%
2020/07/29	122.2	425.69	11.2	425.65	422.00	111	48,572	0.23%	大買/鉅額交易
2020/07/28	27.2	445.61	29.4	447.69	435.00	-2.2	48,340	0.00%
2020/07/27	15	423.43	72.3	421.40	424.50	-57.3	46,492	-0.12%
2020/07/24	11	384.41	11.1	390.79	386.00	-0.1	45,576	0.00%
2020/07/23	3.2	380.66	6	381.08	381.50	-2.8	44,756	-0.01%
2020/07/22	10.1	382.38	4.1	384.27	384.00	6	44,645	0.01%
2020/07/21	10.3	380.44	18.1	379.44	383.00	-7.9	44,350	-0.02%
2020/07/20	2	367.50	6	366.33	366.00	-4	43,940	-0.01%
2020/07/17	8	366.50	16	366.38	367.00	-8	43,931	-0.02%
2020/07/16	11.2	356.36	25	358.36	357.50	-13.9	43,861	-0.03%
2020/07/15	15.5	366.79	15	365.07	363.00	0.5	43,415	0.00%
2020/07/14	14.4	357.30	151.2	357.63	363.50	-136.8	44,130	-0.31%	大賣/鉅額交易
2020/07/13	24.1	353.86	10.4	352.10	354.50	13.7	43,900	0.03%
2020/07/10	0.2	348.50	24.1	350.91	348.50	-23.9	44,021	-0.05%
2020/07/09	3.9	344.74	8.1	345.31	345.00	-4.2	43,822	-0.01%
2020/07/08	136	341.25	1.6	341.61	341.00	134.4	43,601	0.31%	大買/鉅額交易
2020/07/07	7.9	340.40	64	340.98	338.50	-56.1	43,544	-0.13%
2020/07/06	2	335.02	53	335.63	338.00	-51	43,022	-0.12%
2020/07/03	0.3	329.00	20	328.35	329.50	-19.7	42,699	-0.05%
2020/07/02	0	322.00	21.2	320.99	322.00	-21.2	42,624	-0.05%
2020/07/01	1	317.50	52	317.34	317.50	-51	42,988	-0.12%
2020/06/30	14	311.75	2	312.50	313.00	12	43,237	0.03%
2020/06/29	30	312.95	1	311.00	312.00	29	43,234	0.07%
2020/06/24	106.1	318.91	22	318.57	317.50	84.1	43,110	0.19%	大買/
2020/06/23	1	313.00	1.4	315.29	315.00	-0.4	43,353	0.00%
2020/06/22	3	314.33	0	0.00	312.00	3	43,544	0.01%
2020/06/19	6	313.84	0	0.00	314.50	6	44,245	0.01%
2020/06/18	2	313.76	82	314.74	314.50	-80	44,808	-0.18%
2020/06/17	89	314.49	1	314.50	315.00	88	45,596	0.19%
2020/06/16	0	0.00	2.1	315.28	315.00	-2.1	47,647	0.00%
2020/06/15	45	312.59	15	313.00	309.50	30	49,714	0.06%
2020/06/12	8	315.01	53	316.31	316.00	-45	50,819	-0.09%
2020/06/11	4.4	320.84	13	323.50	320.50	-8.6	52,072	-0.02%
2020/06/10	3.1	322.18	34	321.68	322.50	-30.9	52,966	-0.06%
2020/06/09	3.1	316.60	2	316.76	319.00	1.1	54,797	0.00%
2020/06/08	4.2	316.93	74	316.82	318.00	-69.8	56,080	-0.12%
2020/06/05	0.2	311.50	17	310.21	311.50	-16.9	56,277	-0.03%
2020/06/04	0.1	306.00	13.1	305.35	306.00	-13	56,760	-0.02%
2020/06/03	134	299.62	19	299.89	301.00	115	57,448	0.20%	大買/鉅額交易
2020/06/02	1	296.50	2.1	296.76	296.50	-1.1	57,219	0.00%
2020/06/01	0.1	296.00	19	295.61	295.50	-18.9	57,437	-0.03%
2020/05/29	8	290.81	1	292.00	292.00	7	57,556	0.01%
2020/05/28	1	297.45	1	297.00	294.00	0	57,055	0.00%
2020/05/27	0	0.00	39	296.46	296.50	-39	57,910	-0.07%
2020/05/26	1	295.50	48	296.58	295.50	-47	58,540	-0.08%
2020/05/25	74.1	291.93	5	290.40	292.00	69.1	58,984	0.12%
2020/05/22	7	292.57	1	292.00	292.00	6	59,140	0.01%
2020/05/21	0	0.00	6	297.00	297.50	-6	59,165	-0.01%
2020/05/20	1	291.59	5	292.80	294.00	-4	59,029	-0.01%
2020/05/19	4	293.00	6	292.25	291.50	-2	58,934	0.00%
2020/05/18	40	291.45	102	291.00	290.00	-62	58,727	-0.11%	大賣/
2020/05/15	32.1	296.97	13	297.27	298.00	19.1	58,342	0.03%
2020/05/14	14	293.64	4	293.50	293.00	10	57,899	0.02%
2020/05/13	5	294.60	0.1	298.00	297.00	5	57,612	0.01%
2020/05/12	16	296.38	0	0.00	295.00	16	57,555	0.03%
2020/05/11	3.1	300.52	4	301.00	301.00	-1	57,315	0.00%
2020/05/08	11.1	297.69	17.1	298.27	297.50	-6	57,295	-0.01%
2020/05/07	1.1	298.09	6	297.92	297.50	-4.9	57,269	-0.01%
2020/05/06	6	294.42	1	296.00	296.00	5	57,288	0.01%
2020/05/05	11.1	295.78	1.1	296.09	295.50	10	57,205	0.02%
2020/05/04	38.1	295.58	13	295.92	295.00	25.1	57,424	0.04%
2020/04/30	107	304.47	11.1	303.51	304.50	95.9	57,096	0.17%	大買/
2020/04/29	1	301.50	105	299.12	299.00	-104	57,168	-0.18%	大賣/鉅額交易
2020/04/28	13	294.96	3.1	294.61	296.50	9.9	57,474	0.02%
2020/04/27	103	298.00	7	298.00	298.00	96	58,939	0.16%	大買/
2020/04/24	5	294.20	0	0.00	294.00	5	58,841	0.01%
2020/04/23	27.1	298.92	6	299.00	295.50	21.1	59,274	0.04%
2020/04/22	17	292.62	2	293.50	294.00	15	59,536	0.03%
2020/04/21	21	297.07	2.6	299.19	295.00	18.4	59,623	0.03%
2020/04/20	11	307.23	2	306.00	304.00	9	59,103	0.02%
2020/04/17	4.1	305.27	46	303.77	306.50	-42	58,925	-0.07%
2020/04/16	5.1	284.95	74	285.34	286.50	-69	57,438	-0.12%
2020/04/15	3	287.50	5	287.60	287.50	-2	57,166	0.00%
2020/04/14	72.1	284.47	3	284.50	285.00	69.1	56,872	0.12%
2020/04/13	4	280.00	2	279.50	278.50	2	56,906	0.00%
2020/04/10	6.1	279.52	2	280.00	279.50	4.1	57,291	0.01%
2020/04/09	4	284.00	113.2	284.80	283.00	-109.2	57,534	-0.19%	大賣/鉅額交易
2020/04/08	9	284.61	85	284.67	285.00	-76	57,603	-0.13%
2020/04/07	100.2	284.00	14	283.21	283.00	86.2	57,355	0.15%
2020/04/06	41	273.04	0	0.00	275.50	41	56,901	0.07%
2020/04/01	18.1	274.21	2	274.75	271.50	16.1	56,240	0.03%
2020/03/31	13	272.38	10	273.05	274.00	3	55,690	0.01%
2020/03/30	50.3	266.78	5	266.10	267.50	45.3	55,081	0.08%
2020/03/27	16	276.66	4.5	279.99	273.00	11.6	54,487	0.02%
2020/03/26	1.1	278.18	21	278.67	280.00	-19.9	53,785	-0.04%
2020/03/25	9.2	277.20	21	277.93	277.00	-11.8	54,341	-0.02%
2020/03/24	13.2	268.47	22.3	270.77	267.50	-9.2	53,932	-0.02%
2020/03/23	14.2	258.87	23	256.46	255.00	-8.8	53,228	-0.02%
2020/03/20	19.3	261.60	149.2	262.56	270.00	-129.9	52,635	-0.25%	大賣/鉅額交易
2020/03/19	159	248.47	39	244.88	248.00	120	50,567	0.24%	大買/鉅額交易
2020/03/18	98	265.61	5.3	267.25	260.00	92.7	48,859	0.19%
2020/03/17	101.1	268.46	104	268.72	268.00	-2.9	47,783	-0.01%	大買/大賣/
2020/03/16	86	283.27	64.1	278.69	276.50	22	46,285	0.05%
2020/03/13	98.5	278.59	68	284.71	290.00	30.5	44,900	0.07%
2020/03/12	68	294.90	51.5	291.84	294.00	16.5	42,791	0.04%
2020/03/11	16.1	304.72	19	304.68	302.00	-2.9	41,198	-0.01%
2020/03/10	43.1	302.17	24.2	303.74	307.00	19	40,739	0.05%
2020/03/09	37.2	307.14	21.2	308.73	305.50	16	39,966	0.04%
2020/03/06	15.3	316.57	1	318.90	315.00	14.3	38,915	0.04%
2020/03/05	5.1	323.90	6.1	323.84	323.00	-1.1	38,459	0.00%
2020/03/04	1.1	318.14	0	0.00	320.50	1.1	38,344	0.00%
2020/03/03	11	317.82	122	317.95	317.50	-111	37,946	-0.29%	大賣/鉅額交易
2020/03/02	128.4	311.80	0.3	313.00	311.00	128.2	37,427	0.34%	大買/鉅額交易
2020/02/27	4.3	318.24	9	315.94	316.00	-4.8	37,785	-0.01%
2020/02/26	23	317.17	114	318.15	318.50	-91	37,092	-0.25%	大賣/
2020/02/25	102.1	321.89	0.1	323.00	322.00	102	36,497	0.28%	大買/鉅額交易
2020/02/24	4.3	320.56	2.1	320.28	320.00	2.2	36,363	0.01%
2020/02/21	0.1	326.00	0.1	326.00	325.00	0	36,043	0.00%
2020/02/20	5	327.50	11.1	328.22	325.50	-6.1	36,190	-0.02%
2020/02/19	11	326.18	8	325.44	326.50	3	36,052	0.01%
2020/02/18	18.1	324.17	3	322.50	322.00	15.1	35,887	0.04%
2020/02/17	33.1	331.29	18.1	331.01	331.50	15	35,121	0.04%
2020/02/14	21.1	336.71	17	335.00	335.00	4.1	35,159	0.01%
2020/02/13	6	337.50	7	336.50	335.00	-1	35,169	0.00%
2020/02/12	0	0.00	11	335.18	335.00	-11	35,375	-0.03%
2020/02/11	0.2	332.00	4	331.88	331.50	-3.9	35,176	-0.01%
2020/02/10	23	322.48	23.2	327.47	327.50	-0.2	35,189	0.00%
2020/02/07	3	327.83	1.1	327.18	328.00	1.9	35,047	0.01%
2020/02/06	4.1	330.21	11	330.41	332.50	-6.9	35,103	-0.02%
2020/02/05	1	327.00	0	0.00	327.50	1	35,363	0.00%
2020/02/04	20.1	319.48	34	324.34	325.00	-13.9	35,255	-0.04%
2020/02/03	23.1	314.88	37.1	314.60	315.00	-14	35,073	-0.04%
2020/01/31	10.3	320.49	1.1	322.00	320.00	9.2	34,623	0.03%
2020/01/30	33	322.24	3	321.50	316.50	30	34,194	0.09%
2020/01/20	4	333.63	0	0.00	333.00	4	32,441	0.01%
2020/01/17	11	333.50	11	333.18	333.00	0	32,276	0.00%
2020/01/16	32.2	332.07	23	335.28	334.50	9.2	31,895	0.03%
2020/01/15	8	340.44	2	339.75	340.00	6	31,453	0.02%
2020/01/14	1.1	345.05	15	345.43	346.00	-14	31,096	-0.04%
2020/01/13	0.1	341.50	1	342.00	341.50	-1	31,170	0.00%
2020/01/10	5.1	337.82	4	338.63	339.50	1.1	31,411	0.00%
2020/01/09	2	335.50	6	336.42	337.50	-4	31,631	-0.01%
2020/01/08	1.1	325.55	1.1	331.00	329.50	0	31,778	0.00%
2020/01/07	16	331.59	11.1	327.80	329.50	4.9	31,785	0.02%
2020/01/06	8	332.63	3.1	333.34	332.00	5	31,715	0.02%
2020/01/03	5	339.30	10	344.20	339.50	-5	31,540	-0.02%
2020/01/02	16.1	333.35	20	338.55	339.00	-3.9	31,430	-0.01%
2019/12/31	9	331.61	10	331.00	331.00	-1	31,193	0.00%
2019/12/30	8.1	335.45	2	337.00	334.50	6.1	31,399	0.02%
2019/12/27	3.1	337.37	4	337.75	338.00	-0.9	31,572	0.00%
2019/12/26	2	333.25	3	333.17	333.00	-1	31,782	0.00%
2019/12/25	16.1	333.41	1	333.00	333.00	15.1	32,786	0.05%
2019/12/24	3	333.17	0	0.00	332.00	3	33,269	0.01%
2019/12/23	7.1	330.88	1	331.00	334.00	6.1	33,544	0.02%
2019/12/20	16.1	330.94	2.1	330.79	329.00	14	33,452	0.04%
2019/12/19	18.1	337.73	0	0.00	335.00	18.1	32,420	0.06%
2019/12/18	4	343.38	1	342.50	344.50	3	31,724	0.01%
2019/12/17	7.1	336.35	6	342.42	345.00	1.1	31,795	0.00%
2019/12/16	5.1	336.42	1	336.50	336.00	4.1	31,536	0.01%
2019/12/13	12.1	339.21	26	340.60	339.00	-14	31,772	-0.04%
2019/12/12	4.1	330.76	4	328.75	331.50	0.1	31,264	0.00%
2019/12/11	0	0.00	2	317.75	319.00	-2	30,929	-0.01%
2019/12/10	7	313.00	0	0.00	313.50	7	30,843	0.02%
2019/12/09	14.1	316.00	0	0.00	316.00	14.1	31,103	0.05%
2019/12/05	0	0.00	2	311.00	312.00	-2	31,196	-0.01%
2019/12/04	6	304.25	0	0.00	306.00	6	31,045	0.02%
2019/12/03	5	306.10	0.1	308.00	307.00	5	31,433	0.02%
2019/12/02	2.1	307.76	4	306.63	307.50	-2	31,397	-0.01%
2019/11/29	17	305.47	0	0.00	305.00	17	31,426	0.05%
2019/11/28	5	309.00	0.1	310.50	309.50	5	31,154	0.02%
2019/11/27	0	0.00	3	309.50	311.00	-3	31,422	-0.01%
2019/11/26	4	309.13	1.1	309.45	307.00	2.9	31,441	0.01%
2019/11/25	2	309.00	1	309.00	307.00	1	30,007	0.00%
2019/11/22	1	308.50	0	0.00	309.00	1	30,519	0.00%
2019/11/20	2	313.00	0	0.00	313.50	2	30,402	0.01%
2019/11/19	2.2	312.95	0	0.00	315.00	2.2	30,394	0.01%
2019/11/18	3.1	308.42	6	310.67	311.00	-2.9	30,206	-0.01%
2019/11/15	0	0.00	6	307.00	307.00	-6	30,227	-0.02%
2019/11/14	0	304.00	5	304.00	303.50	-5	30,148	-0.02%
2019/11/13	5	303.00	0.1	305.00	304.00	4.9	30,309	0.02%
2019/11/12	1	304.00	7	304.14	305.00	-6	30,466	-0.02%
2019/11/11	10	300.00	8.1	302.06	301.00	1.9	30,761	0.01%
2019/11/08	1	306.00	0	0.00	305.50	1	30,561	0.00%
2019/11/07	12	308.04	2	307.50	309.00	10	30,497	0.03%
2019/11/06	3	309.00	3	309.17	311.00	0	30,521	0.00%
2019/11/05	1.1	308.23	10	309.75	310.50	-8.9	30,643	-0.03%
2019/11/04	2.1	303.90	1	306.50	307.00	1.1	31,085	0.00%
2019/11/01	0	299.50	2	297.25	299.00	-2	31,197	-0.01%
2019/10/31	1.1	299.95	17	300.50	298.50	-15.9	31,595	-0.05%
2019/10/30	1.1	297.73	0	0.00	299.50	1.1	31,413	0.00%
2019/10/29	1.1	297.60	6	297.33	298.50	-4.9	31,401	-0.02%
2019/10/28	1	294.50	0	0.00	294.50	1	31,168	0.00%
2019/10/25	3	293.00	0	0.00	293.50	3	31,126	0.01%
2019/10/24	2	291.25	0	0.00	293.00	2	31,088	0.01%
2019/10/23	0	0.00	6.2	292.63	293.00	-6.2	31,111	-0.02%
2019/10/22	1	292.00	1	292.50	294.00	0	31,029	0.00%
2019/10/21	10	289.45	2	289.75	290.00	8	31,083	0.03%
2019/10/18	3	292.17	1	292.00	293.00	2	31,031	0.01%
2019/10/17	6	293.58	0.1	295.00	293.50	5.9	31,275	0.02%
2019/10/16	10	295.45	1.1	295.18	296.50	8.9	30,951	0.03%
2019/10/15	10.1	293.21	8	293.13	293.50	2.1	30,706	0.01%
2019/10/14	5.2	289.81	20	291.05	290.00	-14.8	30,429	-0.05%
2019/10/09	8.1	282.57	2	283.50	282.00	6.1	30,147	0.02%
2019/10/08	6.3	285.04	12	283.63	286.50	-5.8	29,959	-0.02%
2019/10/07	3	278.33	1	279.00	278.00	2	29,891	0.01%
2019/10/04	11	276.64	1	279.00	276.50	10	29,996	0.03%
2019/10/03	27	274.74	1.1	276.07	276.50	25.9	29,684	0.09%
2019/10/02	2.1	279.50	0	0.00	279.50	2.1	29,616	0.01%
2019/10/01	1	275.50	14.2	279.18	280.00	-13.2	29,510	-0.04%
2019/09/27	0.1	271.50	9	271.39	272.00	-8.9	28,606	-0.03%
2019/09/25	1	264.00	0	0.00	266.00	1	28,314	0.00%
2019/09/24	0	0.00	6	265.00	265.00	-6	29,068	-0.02%
2019/09/20	2	265.75	2	265.25	264.00	0	29,578	0.00%
2019/09/19	3.1	265.32	1	264.50	265.00	2.1	29,307	0.01%
2019/09/18	0	0.00	13	267.96	267.00	-13	29,362	-0.04%
2019/09/17	0	0.00	3	265.33	265.00	-3	29,290	-0.01%
2019/09/16	3	262.50	5	265.30	265.50	-2	29,849	-0.01%
2019/09/12	0	262.50	0	0.00	262.50	0	29,936	0.00%
2019/09/11	2	261.50	0	0.00	263.00	2	30,339	0.01%
2019/09/09	0	0.00	13	265.00	265.00	-13	30,573	-0.04%
2019/09/06	1	263.50	9	263.22	263.50	-8	30,818	-0.03%
2019/09/05	0.1	261.50	15	262.37	263.00	-14.9	30,945	-0.05%
2019/09/04	0	0.00	3	256.83	257.50	-3	30,627	-0.01%
2019/09/03	11	254.32	0	0.00	254.00	11	30,784	0.04%
2019/09/02	2	257.25	0.5	258.00	257.50	1.5	30,944	0.00%
2019/08/30	2.1	256.33	8.5	256.94	259.00	-6.4	31,277	-0.02%
2019/08/29	0.1	254.00	0	0.00	254.00	0.1	31,177	0.00%
2019/08/28	16	252.50	0	0.00	252.00	16	31,257	0.05%
2019/08/27	1.5	249.17	2	249.00	250.00	-0.5	31,523	0.00%
2019/08/26	3	248.83	0	0.00	248.50	3	31,453	0.01%
2019/08/23	2	253.50	0	0.00	254.00	2	31,400	0.01%
2019/08/22	3	254.67	4	256.75	254.00	-1	31,606	0.00%
2019/08/21	0	0.00	1	255.00	254.50	-1	32,828	0.00%
2019/08/20	1	253.00	2	254.00	254.50	-1	33,082	0.00%
2019/08/19	0	0.00	1	252.50	252.00	-1	33,349	0.00%
2019/08/16	1	249.00	1	251.00	250.00	0	33,926	0.00%
2019/08/15	3	246.50	0	0.00	248.00	3	34,080	0.01%
2019/08/14	1	251.00	0	0.00	249.50	1	34,953	0.00%
2019/08/13	2	247.00	5	248.50	246.50	-3	35,018	-0.01%
2019/08/12	1	252.00	0	0.00	251.00	1	35,277	0.00%
2019/08/08	3	253.00	1	252.50	253.50	2	35,408	0.01%
2019/08/07	7	248.43	0	0.00	248.00	7	35,527	0.02%
2019/08/06	4	242.75	2	248.25	248.50	2	35,787	0.01%
2019/08/05	10	246.80	1	246.50	246.50	9	35,281	0.03%
2019/08/02	8	251.19	0	0.00	251.50	8	34,733	0.02%
2019/08/01	53	256.42	40	256.00	256.50	13	34,392	0.04%
2019/07/31	1.2	259.08	5	258.50	259.50	-3.8	34,318	-0.01%
2019/07/29	3	260.00	2	260.00	261.00	1	34,388	0.00%
2019/07/26	1	261.50	0	0.00	261.00	1	34,594	0.00%
2019/07/25	15	263.17	0.2	264.00	265.00	14.8	34,705	0.04%
2019/07/24	5	264.00	0	0.00	265.00	5	34,761	0.01%
2019/07/23	0	0.00	60	264.00	264.00	-60	34,884	-0.17%
2019/07/22	3	262.83	50	263.00	264.00	-47	35,188	-0.13%
2019/07/19	50	259.70	9	260.56	259.00	41	35,203	0.12%
2019/07/18	20	253.00	0	0.00	254.00	20	34,649	0.06%
2019/07/17	3.2	252.22	40	252.50	252.00	-36.8	34,724	-0.11%
2019/07/16	21	255.98	0	0.00	256.00	21	34,713	0.06%
2019/07/15	60	253.00	4	252.00	254.50	56	35,101	0.16%
2019/07/12	1.5	250.67	2	251.00	250.50	-0.5	35,239	0.00%
2019/07/11	0	0.00	8	249.88	250.00	-8	35,478	-0.02%
2019/07/10	1	244.00	3	245.50	247.00	-2	35,287	-0.01%
2019/07/09	0	0.00	6	242.00	242.00	-6	35,176	-0.02%
2019/07/08	1	240.00	3	242.50	242.50	-2	35,128	-0.01%
2019/07/05	0	0.00	3	242.00	243.00	-3	35,080	-0.01%
2019/07/04	1	242.50	0	0.00	244.00	1	35,130	0.00%
2019/07/03	2	242.25	2	243.00	242.50	0	35,211	0.00%
2019/07/02	0	0.00	4	249.00	249.00	-4	35,473	-0.01%
2019/07/01	0	0.00	10	247.50	248.50	-10	35,486	-0.03%
2019/06/28	0	0.00	8	238.94	239.00	-8	34,784	-0.02%
2019/06/27	5	240.00	4	239.50	240.50	1	34,940	0.00%
2019/06/26	8	235.00	0	0.00	234.50	8	34,710	0.02%
2019/06/25	2	239.00	5	238.10	238.50	-3	34,483	-0.01%
2019/06/24	5	241.20	0	0.00	241.00	5	34,384	0.01%
2019/06/21	7	247.43	9	247.72	248.50	-2	33,994	-0.01%
2019/06/20	0	0.00	2	245.00	245.00	-2	33,296	-0.01%
2019/06/19	9	242.94	22	242.30	244.00	-13	33,047	-0.04%
2019/06/17	7	231.86	0	0.00	233.00	7	32,554	0.02%
2019/06/14	5	237.10	2	239.00	236.00	3	31,946	0.01%
2019/06/13	4	241.75	0	0.00	240.00	4	31,861	0.01%
2019/06/12	0	0.00	8	245.81	246.00	-8	31,873	-0.03%
2019/06/11	2	241.50	6	243.67	244.50	-4	31,664	-0.01%
2019/06/10	0	0.00	7	237.64	240.00	-7	31,473	-0.02%
2019/06/06	8	230.69	2	230.00	232.00	6	31,277	0.02%
2019/06/05	0	0.00	13	234.50	235.00	-13	31,087	-0.04%
2019/06/04	3.1	234.83	0	0.00	233.00	3.1	30,971	0.01%
2019/05/31	13	235.50	8	235.56	235.50	5	30,672	0.02%
2019/05/30	16	230.16	1	231.00	231.00	15	30,282	0.05%
2019/05/29	2.1	229.02	0	0.00	229.50	2.1	30,468	0.01%
2019/05/28	0	0.00	2	231.50	230.50	-2	30,613	-0.01%
2019/05/27	3	232.83	6	232.50	231.00	-3	29,435	-0.01%
2019/05/24	7	231.14	7	232.71	233.00	0	29,245	0.00%
2019/05/23	19	230.66	0	0.00	230.00	19	29,012	0.07%
2019/05/22	18	238.75	24	238.29	238.00	-6	28,597	-0.02%
2019/05/21	15	234.23	1	234.50	234.00	14	28,528	0.05%
2019/05/20	9	239.83	1	243.00	238.00	8	27,471	0.03%
2019/05/17	5.1	243.79	25	242.50	241.50	-20	27,101	-0.07%
2019/05/16	53	248.50	25	247.00	247.00	28	26,831	0.10%
2019/05/15	3	251.50	2	251.25	249.00	1	26,730	0.00%
2019/05/14	5	246.00	7	250.07	248.50	-2	26,593	-0.01%
2019/05/13	13	251.19	1	251.00	250.50	12	26,332	0.05%
2019/05/10	4	257.50	2	256.50	256.00	2	27,166	0.01%
2019/05/09	10	257.75	110	257.00	256.50	-100	27,602	-0.36%	大賣/
2019/05/06	13	259.38	0	0.00	259.00	13	28,085	0.05%
2019/05/03	98	263.50	2	262.50	265.00	96	27,979	0.34%
2019/05/02	6	258.67	1	261.50	259.00	5	27,760	0.02%
2019/04/30	6	258.92	0.1	259.00	259.00	5.9	27,790	0.02%
2019/04/29	6	259.08	0	0.00	259.50	6	27,717	0.02%
2019/04/26	4	259.63	13	260.46	260.00	-9	28,026	-0.03%
2019/04/24	1	267.50	0	0.00	269.00	1	27,530	0.00%
2019/04/23	0	0.00	3	268.00	268.00	-3	27,738	-0.01%
2019/04/22	2	265.25	0	0.00	266.00	2	27,610	0.01%
2019/04/19	0	0.00	9	267.39	264.50	-9	27,662	-0.03%
2019/04/18	1	264.00	16	264.78	264.50	-15	27,265	-0.06%
2019/04/17	0	0.00	27	261.37	261.50	-27	27,403	-0.10%
2019/04/16	2	256.25	7	255.86	257.00	-5	27,151	-0.02%
2019/04/15	2	255.00	0	0.00	255.50	2	27,414	0.01%
2019/04/08	0	0.00	4	252.25	253.00	-4	28,748	-0.01%
2019/04/03	0	0.00	2	248.25	246.50	-2	28,270	-0.01%
2019/04/01	0	0.00	4	250.63	245.50	-4	28,159	-0.01%
2019/03/29	0	0.00	5	244.40	245.50	-5	27,657	-0.02%
2019/03/26	4	242.38	1	244.00	244.00	3	28,279	0.01%
2019/03/25	2	242.00	0	0.00	241.50	2	28,450	0.01%
2019/03/22	1	246.50	5	247.00	248.50	-4	28,447	-0.01%
2019/03/21	0	0.00	3	244.33	245.50	-3	28,709	-0.01%
2019/03/20	0	0.00	1	240.50	242.00	-1	28,808	0.00%
2019/03/18	0	0.00	3	240.00	241.00	-3	29,082	-0.01%
2019/03/15	0	0.00	3	238.50	239.00	-3	28,958	-0.01%
2019/03/12	0	0.00	4	234.00	235.50	-4	29,571	-0.01%
2019/03/11	1	228.50	0	0.00	230.50	1	29,841	0.00%
2019/03/07	1	233.50	0	0.00	234.00	1	30,772	0.00%
2019/03/04	5	235.40	0	0.00	235.50	5	31,360	0.02%
2019/02/27	3	237.34	2	238.50	239.00	1	31,209	0.00%
2019/02/26	1	237.00	2	239.00	239.50	-1	30,872	0.00%
2019/02/25	9	238.33	1	237.00	238.00	8	30,829	0.03%
2019/02/22	1.7	235.61	0	0.00	236.50	1.7	31,016	0.01%
2019/02/21	0	0.00	0.1	236.00	236.50	-0.1	31,342	0.00%
2019/02/20	6	232.67	4	233.63	234.50	2	31,595	0.01%
2019/02/19	0	0.00	2	229.75	229.00	-2	31,867	-0.01%
2019/02/18	1	230.00	2	229.00	230.00	-1	31,959	0.00%
2019/02/15	1	228.00	1	227.00	227.00	0	32,010	0.00%
2019/02/14	2	227.75	0	0.00	227.00	2	32,239	0.01%
2019/02/13	0.1	229.00	2	229.50	229.00	-2	32,233	-0.01%
2019/02/12	0	0.00	10	229.90	230.00	-10	32,143	-0.03%
2019/02/11	0	0.00	12	228.00	228.00	-12	32,066	-0.04%
2019/01/30	11	221.00	0	0.00	221.00	11	31,335	0.04%
2019/01/29	54.1	222.51	61	222.50	222.50	-7	31,098	-0.02%
2019/01/28	1	228.00	1	228.50	229.00	0	30,837	0.00%
2019/01/25	0	0.00	3	226.33	226.00	-3	30,916	-0.01%
2019/01/23	0.1	220.50	5	221.00	220.50	-5	31,354	-0.02%
2019/01/22	0	0.00	3	222.17	223.00	-3	31,557	-0.01%
2019/01/18	4	218.38	33	217.80	218.50	-29	31,533	-0.09%
2019/01/17	0	0.00	1	220.00	220.50	-1	31,964	0.00%
2019/01/16	10	218.50	0	0.00	217.50	10	32,350	0.03%
2019/01/15	23	219.39	3	219.83	221.00	20	32,413	0.06%
2019/01/14	2	218.25	0	0.00	218.50	2	32,253	0.01%
2019/01/11	1	220.00	5	219.80	220.50	-4	32,432	-0.01%
2019/01/09	2	212.00	18	214.72	215.50	-16	32,755	-0.05%
2019/01/08	5	210.90	0	0.00	211.00	5	32,614	0.02%
2019/01/07	1	212.00	3	213.17	213.00	-2	32,940	-0.01%
2019/01/04	13.3	208.30	6.3	208.55	208.00	7	33,136	0.02%
2019/01/03	3	215.67	0	0.00	215.50	3	33,613	0.01%
2019/01/02	3	220.50	0	0.00	219.50	3	33,526	0.01%
2018/12/28	1	223.00	5	222.50	225.50	-4	33,826	-0.01%
2018/12/27	0	0.00	3	223.00	223.00	-3	34,005	-0.01%
2018/12/26	3	217.67	0	0.00	216.50	3	34,253	0.01%
2018/12/25	4	215.88	0	0.00	217.50	4	34,399	0.01%
2018/12/24	4	220.50	2	220.00	220.00	2	34,716	0.01%
2018/12/21	0	0.00	2	223.25	223.50	-2	35,278	-0.01%
2018/12/20	2	221.50	0	0.00	221.00	2	35,193	0.01%
2018/12/19	0	0.00	1	225.00	225.50	-1	35,022	0.00%
2018/12/14	0.1	222.50	0	0.00	222.50	0.1	35,295	0.00%
2018/12/13	7	226.64	1	227.50	226.00	6	35,638	0.02%
2018/12/12	0	0.00	5	224.90	226.50	-5	35,669	-0.01%
2018/12/11	1	220.50	1	222.50	222.50	0	35,640	0.00%
2018/12/10	3	218.83	0	0.00	219.00	3	35,815	0.01%
2018/12/06	7	220.29	0	0.00	220.00	7	36,331	0.02%
2018/12/05	9	225.89	0	0.00	226.00	9	36,233	0.02%
2018/12/03	1	234.50	17	233.26	235.00	-16	36,196	-0.04%
2018/11/30	1	230.50	2	229.50	225.50	-1	36,035	0.00%
2018/11/29	0	0.00	6	230.75	229.00	-6	35,850	-0.02%
2018/11/28	0	0.00	2	226.00	226.50	-2	35,682	-0.01%
2018/11/26	0	0.00	39	223.12	223.00	-39	36,427	-0.11%
2018/11/23	3.1	219.00	0	0.00	218.50	3.1	36,731	0.01%
2018/11/22	12	220.50	0	0.00	219.00	12	37,430	0.03%
2018/11/21	25	219.30	0	0.00	219.00	25	37,676	0.07%
2018/11/20	16	218.44	1	218.50	218.00	15	37,341	0.04%
2018/11/19	7	222.00	0	0.00	222.00	7	36,906	0.02%
2018/11/16	4	226.88	13	227.04	226.00	-9	36,377	-0.02%
2018/11/14	15.1	229.80	1	231.00	228.50	14.1	35,673	0.04%
2018/11/13	7	226.29	2	226.50	227.50	5	35,623	0.01%
2018/11/12	1	233.50	1	234.50	231.50	0	35,349	0.00%
2018/11/09	2	231.75	0	0.00	231.00	2	35,281	0.01%
2018/11/08	0	0.00	2	236.75	236.50	-2	35,214	-0.01%
2018/11/07	2	234.00	0	0.00	234.00	2	35,094	0.01%
2018/11/05	1	234.00	0	0.00	235.00	1	34,578	0.00%
2018/11/02	1	235.00	4	235.75	236.50	-3	34,406	-0.01%
2018/11/01	0	0.00	2	235.50	235.50	-2	34,300	-0.01%
2018/10/31	1	231.00	9	230.39	234.00	-8	34,006	-0.02%
2018/10/30	2	223.50	1	224.00	223.00	1	33,423	0.00%
2018/10/26	5	219.60	3	220.33	221.00	2	33,434	0.01%
2018/10/25	36	220.40	2	220.00	219.50	34	33,290	0.10%
2018/10/24	5	228.80	1	227.50	229.50	4	32,503	0.01%
2018/10/23	8.1	231.99	26	232.44	230.00	-17.9	32,145	-0.06%
2018/10/22	2	232.25	12	236.42	237.00	-10	32,051	-0.03%
2018/10/19	36	234.83	1	236.00	236.00	35	32,078	0.11%
2018/10/17	3	239.83	3	241.83	238.50	0	31,994	0.00%
2018/10/16	2	230.75	1	229.50	237.00	1	32,157	0.00%
2018/10/15	9	230.72	2	232.25	230.50	7	33,254	0.02%
2018/10/12	5	229.90	8	235.13	237.00	-3	33,283	-0.01%
2018/10/11	12.2	230.91	62	231.56	227.50	-49.9	33,261	-0.15%
2018/10/09	41.1	243.26	5	243.00	244.00	36.1	32,062	0.11%
2018/10/08	45.1	243.24	5	242.00	243.50	40.1	31,849	0.13%
2018/10/05	7	249.43	3.1	250.52	250.00	4	31,508	0.01%
2018/10/04	9	254.78	2	254.75	254.00	7	31,236	0.02%
2018/10/03	1.1	258.10	1	259.50	260.00	0.1	30,961	0.00%
2018/10/02	9	258.94	0	0.00	257.50	9	30,877	0.03%
2018/10/01	2	261.00	0	0.00	263.00	2	30,924	0.01%
2018/09/28	58	264.46	125	262.42	262.50	-67	31,075	-0.22%	大賣/
2018/09/27	0	0.00	15	264.93	265.00	-15	30,719	-0.05%
2018/09/26	7	261.86	9	263.06	263.50	-2	30,334	-0.01%
2018/09/25	1	261.00	6	262.17	263.50	-5	30,398	-0.02%
2018/09/21	81	260.24	4	260.38	261.50	77	30,551	0.25%
2018/09/20	2	259.50	91.1	259.23	260.00	-89.1	30,582	-0.29%
2018/09/19	80	257.84	4	259.00	258.00	76	30,735	0.25%
2018/09/18	17	255.03	0	0.00	254.50	17	30,430	0.06%
2018/09/17	6	258.92	1	262.50	258.00	5	30,582	0.02%
2018/09/14	2	259.50	1	259.50	261.00	1	30,987	0.00%
2018/09/13	14	256.07	0.1	256.50	255.00	13.9	31,093	0.04%
2018/09/12	9	259.89	5	260.50	260.50	4	31,010	0.01%
2018/09/11	7.1	260.57	2	260.75	260.00	5.1	31,058	0.02%
2018/09/10	2	264.00	1.1	264.95	264.50	1	31,505	0.00%
2018/09/07	0	0.00	3	262.00	264.00	-3	31,635	-0.01%
2018/09/06	3	263.00	20	262.95	261.00	-17	31,607	-0.05%
2018/09/05	1.1	262.02	57	262.54	264.00	-56	31,614	-0.18%
2018/09/04	53	257.58	0	0.00	257.50	53	31,370	0.17%
2018/09/03	2	257.00	66	257.50	257.00	-64	31,166	-0.21%
2018/08/31	79	255.49	32	257.41	256.00	47	31,124	0.15%
2018/08/30	0.1	262.50	106	264.75	263.50	-106	30,395	-0.35%	大賣/鉅額交易
2018/08/29	1.1	257.05	13	256.35	259.00	-12	30,087	-0.04%
2018/08/28	0	0.00	5	249.20	249.50	-5	29,601	-0.02%
2018/08/23	28	244.00	1	244.00	244.50	27	31,180	0.09%
2018/08/22	35	241.64	0	0.00	242.00	35	31,761	0.11%
2018/08/21	20.1	240.01	0	0.00	241.00	20.1	31,896	0.06%
2018/08/16	42	239.92	2	240.00	239.00	40	31,902	0.13%
2018/08/15	0.1	241.50	1	244.00	241.50	-1	32,029	0.00%
2018/08/14	0	0.00	5	244.00	243.50	-5	32,095	-0.02%
2018/08/13	3	240.33	0	0.00	240.50	3	32,080	0.01%
2018/08/10	2	245.00	0	245.00	245.00	2	32,252	0.01%
2018/08/08	0	0.00	3	247.33	247.50	-3	32,444	-0.01%
2018/08/07	1	243.50	40.1	245.10	241.50	-39.1	32,435	-0.12%
2018/08/06	1	244.50	3	245.00	245.50	-2	32,428	-0.01%
2018/08/03	24	246.25	6	246.75	247.00	18	32,568	0.06%
2018/08/02	3	247.83	30	244.50	244.50	-27	32,607	-0.08%
2018/08/01	54.1	247.41	9	247.56	248.00	45.1	32,821	0.14%
2018/07/31	1	243.50	1	246.00	246.00	0	32,997	0.00%
2018/07/30	0	244.50	59	244.77	245.50	-59	32,923	-0.18%
2018/07/27	46.1	242.03	3	243.33	244.50	43.1	33,017	0.13%
2018/07/26	0	0.00	1	241.00	241.00	-1	33,123	0.00%
2018/07/25	0	0.00	1	240.50	240.50	-1	33,250	0.00%
2018/07/24	0	0.00	1	239.50	241.00	-1	33,366	0.00%
2018/07/23	7	243.14	18	243.89	241.00	-11	33,482	-0.03%
2018/07/20	3	235.33	35	234.96	237.50	-32	33,414	-0.10%
2018/07/19	5	226.50	33	226.24	224.50	-28	32,463	-0.09%
2018/07/18	23	223.50	45	223.00	223.00	-22	32,412	-0.07%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/13	34	224.00	2	224.00	224.50	32	34,853	0.09%
2018/07/12	34	221.00	0	0.00	220.50	34	35,054	0.10%
2018/07/11	1	218.50	0	0.00	220.00	1	35,369	0.00%
2018/07/10	0	0.00	10	222.50	222.00	-10	35,343	-0.03%
2018/07/09	0	0.00	9	221.61	221.50	-9	35,335	-0.03%
2018/07/06	0	0.00	2	216.50	217.00	-2	34,988	-0.01%
2018/07/05	3	214.17	1	214.00	214.50	2	34,825	0.01%
2018/07/04	0	0.00	2	217.00	216.00	-2	34,940	-0.01%
2018/07/03	1	213.50	2	215.75	214.50	-1	35,262	0.00%
2018/07/02	1	214.50	1	218.50	214.00	0	35,380	0.00%
2018/06/29	1	216.00	1	216.00	216.50	0	35,116	0.00%
2018/06/28	4	211.50	1	210.50	212.00	3	34,561	0.01%
2018/06/27	1.1	213.55	1	213.00	213.00	0.1	34,197	0.00%
2018/06/26	4	214.88	4	213.00	214.50	0	34,118	0.00%
2018/06/25	12	218.83	1	219.00	218.00	11	33,893	0.03%
2018/06/22	2	227.00	2	226.50	227.50	0	33,591	0.00%
2018/06/21	3	226.33	0	0.00	226.50	3	33,470	0.01%
2018/06/20	5	225.10	25	226.16	226.00	-20	33,799	-0.06%
2018/06/19	28	224.91	0	0.00	225.00	28	33,570	0.08%
2018/06/15	4	227.00	0	0.00	231.00	4	33,033	0.01%
2018/06/14	1	228.00	0	0.00	226.50	1	32,572	0.00%
2018/06/13	0	0.00	5.2	230.56	232.00	-5.2	32,313	-0.02%
2018/06/12	2	224.50	2	227.75	229.00	0	32,759	0.00%
2018/06/08	1	226.50	0	0.00	227.00	1	32,607	0.00%
2018/06/07	0	0.00	1	231.00	230.00	-1	32,765	0.00%
2018/06/06	1	228.50	1	230.00	230.00	0	32,750	0.00%
2018/06/04	2	229.00	4	228.63	229.00	-2	32,455	-0.01%
2018/06/01	0	0.00	5	224.50	224.00	-5	32,440	-0.02%
2018/05/31	1	221.00	1	224.00	224.00	0	32,409	0.00%
2018/05/30	8	220.75	0.1	223.00	221.00	8	31,255	0.03%
2018/05/29	4.1	224.05	0	0.00	225.00	4.1	31,011	0.01%
2018/05/28	12	227.46	0.1	228.00	227.00	12	31,243	0.04%
2018/05/25	2	228.25	0	0.00	228.50	2	31,628	0.01%
2018/05/24	1	228.50	1	230.00	229.00	0	31,951	0.00%
2018/05/23	1	229.00	0	0.00	228.50	1	32,176	0.00%
2018/05/22	0	0.00	1	229.50	229.00	-1	32,384	0.00%
2018/05/21	0.1	229.00	1	230.00	229.00	-0.9	33,201	0.00%
2018/05/18	5	224.50	0.1	224.50	223.50	4.9	33,520	0.01%
2018/05/17	3	229.50	0.2	228.00	226.50	2.8	34,144	0.01%
2018/05/15	1	230.00	0	0.00	230.50	1	35,284	0.00%
2018/05/14	4	233.00	5.1	233.49	233.00	-1.1	36,592	0.00%
2018/05/11	0.1	233.00	4	232.63	233.00	-3.9	36,958	-0.01%
2018/05/10	0	0.00	1	231.00	229.50	-1	36,874	0.00%
2018/05/09	2.1	230.71	4	230.38	229.50	-1.9	36,923	-0.01%
2018/05/08	0	0.00	2	227.25	228.00	-2	37,064	-0.01%
2018/05/07	0	0.00	1	224.50	223.50	-1	37,006	0.00%
2018/05/04	0	0.00	2	223.50	223.00	-2	37,110	-0.01%
2018/05/03	3.1	220.37	0	0.00	220.50	3.1	37,294	0.01%
2018/05/02	1	222.50	1	225.00	223.00	0	37,478	0.00%
2018/04/30	0	0.00	1.2	226.67	227.00	-1.2	37,532	0.00%
2018/04/27	3	222.00	0	0.00	223.50	3	37,613	0.01%
2018/04/26	7	223.50	1.2	221.75	222.00	5.8	37,760	0.02%
2018/04/25	4	225.00	0	0.00	225.00	4	37,796	0.01%
2018/04/24	3	226.33	4	227.13	227.00	-1	37,849	0.00%
2018/04/23	7	226.29	0.2	228.00	226.50	6.8	37,800	0.02%
2018/04/20	29	229.47	1	230.00	229.00	28	36,980	0.08%
2018/04/19	1	244.50	3	244.00	244.50	-2	35,299	-0.01%
2018/04/18	7	239.21	0	0.00	238.00	7	35,126	0.02%
2018/04/17	9	239.28	1	240.00	238.00	8	34,926	0.02%
2018/04/16	1	242.50	0.1	244.50	243.50	0.9	34,607	0.00%
2018/04/13	0	0.00	1	245.00	244.50	-1	34,619	0.00%
2018/04/12	1	244.50	0.1	246.00	245.00	0.9	34,627	0.00%
2018/04/10	0	0.00	1	248.00	245.50	-1	34,785	0.00%
2018/04/09	2	245.50	0	0.00	245.00	2	34,854	0.01%
2018/04/03	3	242.50	0	0.00	244.00	3	34,577	0.01%
2018/04/02	4	247.63	0	0.00	246.50	4	34,396	0.01%
2018/03/31	1	248.00	0	0.00	247.50	1	34,507	0.00%
2018/03/29	5	243.20	1	247.00	244.00	4	34,601	0.01%
2018/03/28	1	247.00	0	0.00	245.00	1	34,075	0.00%
2018/03/27	1	249.00	5	248.50	251.00	-4	33,899	-0.01%
2018/03/26	10	242.50	0	0.00	243.50	10	33,692	0.03%
2018/03/23	22	245.86	0	0.00	245.00	22	33,514	0.07%
2018/03/22	4	250.25	0	0.00	251.50	4	33,070	0.01%
2018/03/21	2	251.50	0	0.00	252.50	2	32,862	0.01%
2018/03/20	0	0.00	2	252.50	253.00	-2	33,090	-0.01%
2018/03/19	3	253.00	0	0.00	255.00	3	33,013	0.01%
2018/03/16	8	251.31	1	252.50	255.00	7	32,954	0.02%
2018/03/15	1	255.00	0	0.00	255.00	1	32,269	0.00%
2018/03/14	2	256.00	2	256.50	257.00	0	32,291	0.00%
2018/03/13	0.1	257.50	8	257.94	259.00	-7.9	32,532	-0.02%
2018/03/12	0	0.00	3	254.17	254.00	-3	32,664	-0.01%
2018/03/08	2	250.50	18.1	250.41	249.50	-16.1	32,997	-0.05%
2018/03/07	8	247.19	1	247.50	247.00	7	33,036	0.02%
2018/03/06	0	0.00	13	247.31	250.00	-13	33,170	-0.04%
2018/03/05	0	0.00	3	242.17	241.50	-3	34,461	-0.01%
2018/03/02	16	239.72	0	0.00	240.00	16	34,446	0.05%
2018/03/01	2	243.00	0	0.00	243.00	2	34,659	0.01%
2018/02/27	0	0.00	1	250.00	246.00	-1	34,534	0.00%
2018/02/26	0	0.00	10	247.00	246.50	-10	34,040	-0.03%
2018/02/23	0.1	245.00	1	243.50	245.00	-0.9	33,597	0.00%
2018/02/22	13.3	240.07	0	0.00	239.50	13.3	33,593	0.04%
2018/02/21	10	244.50	11	244.41	242.50	-1	33,281	0.00%
2018/02/12	1	237.00	0	0.00	236.50	1	32,361	0.00%
2018/02/09	7	231.93	8	230.81	232.50	-1	32,079	0.00%
2018/02/08	0.1	240.00	0.1	240.00	238.50	0	31,259	0.00%
2018/02/07	2	242.25	1	245.00	240.00	1	31,221	0.00%
2018/02/06	26.1	240.33	3.3	236.76	239.00	22.8	30,169	0.08%
2018/02/05	5.1	251.85	3	253.67	253.00	2.1	28,665	0.01%
2018/02/02	16	257.00	0	0.00	259.50	16	28,141	0.06%
2018/02/01	0	0.00	2	258.75	259.50	-2	28,051	-0.01%
2018/01/31	0.1	255.00	16	255.91	255.00	-16	27,779	-0.06%
2018/01/30	19	253.37	0	0.00	253.00	19	27,379	0.07%
2018/01/29	1.1	258.05	0	0.00	258.50	1.1	27,115	0.00%
2018/01/26	3.1	254.39	1	254.50	255.00	2.1	26,890	0.01%
2018/01/25	1	256.50	0.1	258.00	258.00	0.9	26,495	0.00%
2018/01/24	1	263.00	3	260.33	258.00	-2	26,090	-0.01%
2018/01/23	1.2	264.58	4	264.63	266.00	-2.8	25,771	-0.01%
2018/01/22	0.2	260.50	8	259.25	261.50	-7.8	25,676	-0.03%
2018/01/19	0	0.00	2	254.00	255.50	-2	25,252	-0.01%
2018/01/18	0	0.00	31	246.47	248.50	-31	24,628	-0.13%
2018/01/17	2	241.50	5	241.90	242.00	-3	24,080	-0.01%
2018/01/16	0	0.00	3	239.83	240.50	-3	23,694	-0.01%
2018/01/15	0	0.00	20	238.50	240.00	-20	23,596	-0.08%
2018/01/12	1.1	237.00	0	0.00	237.00	1.1	23,548	0.00%
2018/01/11	1	235.00	0	0.00	235.00	1	23,580	0.00%
2018/01/10	0	236.50	0	0.00	236.50	0	23,554	0.00%
2018/01/09	0	0.00	1	241.97	242.00	-1	23,454	0.00%
2018/01/08	11	241.09	1	242.00	242.00	10	23,468	0.04%
2018/01/05	0	0.00	2	239.25	240.00	-2	23,517	-0.01%
2018/01/04	1	238.00	6	238.25	239.50	-5	23,848	-0.02%
2018/01/03	0	236.50	21	236.24	237.00	-21	24,422	-0.09%
2018/01/02	10	232.00	3	231.83	232.50	7	24,194	0.03%