台積電 (2330)-群益金鼎-大甲券商分點個股進出

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
922
漲跌
▲3
漲幅
+0.33%
成交量
38,368張
產業
上市半導體類股
9692人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2024/06/14	5.1	913.24	1.2	917.90	922.00	3.9	36,563	0.01%
2024/06/13	15.5	920.13	15.4	925.00	919.00	0.2	36,649	0.00%
2024/06/12	1.4	909.56	12.2	900.07	909.00	-10.8	36,940	-0.03%
2024/06/11	3.7	889.12	22.6	892.74	883.00	-18.9	36,839	-0.05%
2024/06/07	18.8	881.02	4.2	881.89	879.00	14.6	36,647	0.04%
2024/06/06	25.3	897.17	22.3	892.91	894.00	3	36,931	0.01%
2024/06/05	3.4	842.43	5.3	848.53	854.00	-1.9	36,962	-0.01%
2024/06/04	1.4	838.17	0.1	840.00	839.00	1.3	37,879	0.00%
2024/06/03	3.2	842.19	6.1	843.65	846.00	-2.9	38,604	-0.01%
2024/05/31	11.7	834.55	0.7	841.41	821.00	11	38,859	0.03%
2024/05/30	15.4	843.84	1	840.12	838.00	14.3	38,642	0.04%
2024/05/29	13.9	858.92	2.3	860.82	857.00	11.7	39,487	0.03%
2024/05/28	6	867.46	0.1	868.76	865.00	5.9	39,320	0.02%
2024/05/27	4	871.40	1.5	870.43	869.00	2.5	39,804	0.01%
2024/05/24	6.3	865.62	4	868.00	867.00	2.3	39,909	0.01%
2024/05/23	6.2	873.57	11.5	872.16	875.00	-5.3	39,820	-0.01%
2024/05/22	0.1	848.04	11.8	858.18	864.00	-11.7	39,973	-0.03%
2024/05/21	1.3	838.56	2.2	839.88	841.00	-0.9	39,914	0.00%
2024/05/20	10.1	830.50	3.1	829.48	835.00	7	40,095	0.02%
2024/05/17	4.8	838.33	3.1	834.74	835.00	1.8	40,117	0.00%
2024/05/16	2.1	848.56	16.5	851.58	841.00	-14.4	40,253	-0.04%
2024/05/15	3.4	838.21	8.2	840.44	839.00	-4.8	40,258	-0.01%
2024/05/14	0.6	816.26	5.5	822.62	825.00	-5	41,481	-0.01%
2024/05/13	1.3	820.77	30.7	821.12	819.00	-29.4	41,736	-0.07%
2024/05/10	2.2	799.63	8.5	804.84	802.00	-6.3	41,595	-0.02%
2024/05/09	0.1	797.32	0.9	797.72	796.00	-0.8	41,926	0.00%
2024/05/08	2.1	798.00	3.2	798.33	802.00	-1	42,249	0.00%
2024/05/07	1	793.04	7.2	797.12	800.00	-6.1	42,488	-0.01%
2024/05/06	0.1	789.98	8.7	791.75	786.00	-8.5	42,386	-0.02%
2024/05/03	0.2	782.32	1.3	783.61	780.00	-1	42,528	0.00%
2024/05/02	14.4	778.16	0.3	776.61	772.00	14.1	42,896	0.03%
2024/04/30	1	790.09	20.3	801.11	790.00	-19.2	42,664	-0.05%
2024/04/29	2.2	790.93	10.4	791.77	795.00	-8.3	42,697	-0.02%
2024/04/26	1	784.02	12.3	786.05	782.00	-11.2	43,335	-0.03%
2024/04/25	10.8	767.81	3.1	770.93	766.00	7.7	45,474	0.02%
2024/04/24	3.3	777.99	17	777.19	783.00	-13.7	45,451	-0.03%
2024/04/23	2.2	755.96	0	755.49	754.00	2.1	45,504	0.00%
2024/04/22	7.7	747.55	2.1	748.62	742.00	5.6	45,451	0.01%
2024/04/19	58.2	759.69	14.1	752.65	750.00	44.1	45,029	0.10%
2024/04/18	4.4	799.84	4.1	806.95	804.00	0.3	43,123	0.00%
2024/04/17	16.3	798.36	1.3	801.51	804.00	15	42,797	0.04%
2024/04/16	22.8	793.35	12.5	795.23	788.00	10.3	42,440	0.02%
2024/04/15	11.3	809.28	2.1	807.00	806.00	9.2	41,990	0.02%
2024/04/12	4.8	820.21	1.1	820.39	818.00	3.7	41,638	0.01%
2024/04/11	1.1	819.62	6.2	818.57	820.00	-5.1	41,415	-0.01%
2024/04/10	3.7	812.95	2.6	816.95	815.00	1.1	41,251	0.00%
2024/04/09	3.2	814.94	27.6	812.94	819.00	-24.4	41,412	-0.06%
2024/04/08	3.5	786.96	3.8	789.35	783.00	-0.3	40,900	0.00%
2024/04/03	4.3	780.09	2.6	780.23	780.00	1.7	40,670	0.00%
2024/04/02	12	785.00	4.6	788.35	790.00	7.4	40,580	0.02%
2024/04/01	1.2	781.64	3.3	779.23	770.00	-2.2	40,503	-0.01%
2024/03/29	1	773.02	4	779.68	779.00	-3	40,421	-0.01%
2024/03/28	12.2	771.99	2	770.00	769.00	10.2	40,274	0.03%
2024/03/27	6.2	780.04	3	780.33	779.00	3.2	40,132	0.01%
2024/03/26	5.4	785.55	13.9	788.15	782.00	-8.6	40,235	-0.02%
2024/03/25	2.2	781.56	1.3	785.79	780.00	0.9	40,186	0.00%
2024/03/22	4.4	780.60	14.2	786.53	785.00	-9.9	40,326	-0.02%
2024/03/21	5.6	777.84	22.2	777.98	784.00	-16.6	40,250	-0.04%
2024/03/20	10.4	758.34	2	761.53	758.00	8.4	40,390	0.02%
2024/03/19	2.2	759.21	2	763.42	762.00	0.2	40,358	0.00%
2024/03/18	2.9	758.33	1.2	764.79	764.00	1.8	40,239	0.00%
2024/03/15	23.5	766.38	1.2	768.31	753.00	22.2	40,003	0.06%
2024/03/14	2.1	773.56	2.9	779.15	784.00	-0.8	39,238	0.00%
2024/03/13	1.4	779.39	3.5	779.87	779.00	-2.1	39,097	-0.01%
2024/03/12	10.8	762.94	9.5	763.52	770.00	1.3	38,832	0.00%
2024/03/11	29	768.99	8.5	766.45	766.00	20.6	38,223	0.05%
2024/03/08	11.8	786.62	36.5	782.64	784.00	-24.6	37,515	-0.07%
2024/03/07	11.5	763.20	22.1	761.98	760.00	-10.5	36,513	-0.03%
2024/03/06	4.4	723.12	13.7	732.09	735.00	-9.4	35,786	-0.03%
2024/03/05	13.5	733.70	6.6	734.60	730.00	6.9	35,845	0.02%
2024/03/04	1.6	716.75	37.7	716.85	725.00	-36.1	35,187	-0.10%
2024/03/01	1.1	692.74	1.1	689.09	689.00	0	34,147	0.00%
2024/02/29	6.2	690.39	7	692.70	690.00	-0.8	34,066	0.00%
2024/02/27	1.6	698.86	11.9	694.73	698.00	-10.3	33,328	-0.03%
2024/02/26	1.5	695.67	1.1	699.84	698.00	0.5	33,020	0.00%
2024/02/23	1	697.96	10.2	700.31	697.00	-9.1	32,906	-0.03%
2024/02/22	16.2	689.86	9.1	692.44	692.00	7.2	32,731	0.02%
2024/02/21	7.7	679.69	1.2	680.88	681.00	6.5	32,546	0.02%
2024/02/20	5.3	681.37	7.9	683.44	687.00	-2.6	32,404	-0.01%
2024/02/19	5.2	676.57	5.2	680.01	678.00	0	32,373	0.00%
2024/02/16	8.7	685.31	2.3	687.82	683.00	6.4	32,637	0.02%
2024/02/15	4.3	696.02	48.2	698.88	697.00	-43.9	32,260	-0.14%
2024/02/05	1.2	639.00	13.5	643.63	646.00	-12.3	31,111	-0.04%
2024/02/02	0.3	631.90	0.3	631.00	635.00	0.1	30,594	0.00%
2024/02/01	1.7	624.96	6.3	622.85	628.00	-4.7	30,374	-0.02%
2024/01/31	13.2	630.15	4.2	629.95	628.00	9	29,881	0.03%
2024/01/30	2.1	645.58	4.4	645.87	642.00	-2.2	29,440	-0.01%
2024/01/29	1	648.00	6.5	646.54	648.00	-5.5	29,324	-0.02%
2024/01/26	1	644.00	14.9	643.99	644.00	-13.9	29,119	-0.05%
2024/01/25	1.2	635.35	28.3	638.05	642.00	-27.1	28,924	-0.09%
2024/01/24	1	626.00	1,058.4	629.09	627.00	-1,057.4	28,285	-3.74%	大賣/鉅額交易
2024/01/23	9.1	626.21	3.9	626.73	628.00	5.2	28,269	0.02%
2024/01/22	3	631.33	109.5	632.47	626.00	-106.5	27,943	-0.38%	大賣/鉅額交易
2024/01/19	12.2	617.38	212.6	622.08	626.00	-200.4	27,121	-0.74%	大賣/鉅額交易
2024/01/18	0.1	586.06	11.2	587.56	588.00	-11.1	24,908	-0.04%
2024/01/17	1	580.00	1.1	581.00	581.00	-0.1	24,732	0.00%
2024/01/16	6	579.84	0	0.00	580.00	6	24,272	0.02%
2024/01/15	0.5	585.61	11.4	589.11	586.00	-10.9	24,197	-0.05%
2024/01/12	1.1	584.91	3.5	585.14	584.00	-2.4	24,611	-0.01%
2024/01/11	2	586.00	6	587.20	586.00	-4	24,717	-0.02%
2024/01/10	0	0.00	8.1	585.99	584.00	-8.1	24,757	-0.03%
2024/01/09	1	586.99	9.6	585.94	586.00	-8.6	24,846	-0.03%
2024/01/08	0.2	581.91	3.1	584.19	583.00	-2.9	24,802	-0.01%
2024/01/05	13.5	575.37	0.2	577.00	576.00	13.3	25,025	0.05%
2024/01/04	2.1	579.98	1.7	579.67	580.00	0.4	25,291	0.00%
2024/01/03	17.3	579.50	98	577.00	578.00	-80.7	25,813	-0.31%
2024/01/02	0.2	590.91	0.8	590.00	593.00	-0.6	25,450	0.00%
2023/12/29	0.1	590.70	2	592.43	593.00	-2	25,432	-0.01%
2023/12/28	0.2	590.95	8.6	591.80	593.00	-8.4	25,597	-0.03%
2023/12/27	97.4	589.40	28.3	589.96	592.00	69.1	25,414	0.27%
2023/12/26	0	0.00	14.6	585.17	586.00	-14.6	25,282	-0.06%
2023/12/25	3.2	581.38	8.1	582.01	581.00	-5	25,343	-0.02%
2023/12/22	1	580.00	5.1	580.59	582.00	-4.1	25,464	-0.02%
2023/12/21	8.6	576.17	96	576.08	577.00	-87.4	25,591	-0.34%
2023/12/20	92.4	584.00	1.7	584.92	585.00	90.7	25,461	0.36%
2023/12/19	0	0.00	2.2	586.92	585.00	-2.2	25,310	-0.01%
2023/12/18	0	581.00	12.4	581.82	585.00	-12.4	25,370	-0.05%
2023/12/15	0	0.00	10	585.45	585.00	-10	25,345	-0.04%
2023/12/14	1.4	579.71	33	580.55	582.00	-31.6	24,755	-0.13%
2023/12/13	7.1	576.70	0	577.00	577.00	7.1	24,710	0.03%
2023/12/12	2.1	576.02	60.2	579.65	578.00	-58.1	25,035	-0.23%
2023/12/11	1	571.00	2	573.00	574.00	-1	24,831	0.00%
2023/12/08	1	572.00	2.5	575.70	570.00	-1.5	24,645	-0.01%
2023/12/07	5.5	567.21	0.7	571.00	566.00	4.8	24,353	0.02%
2023/12/06	1	571.00	0	571.40	570.00	1	24,250	0.00%
2023/12/05	4.2	568.01	0	569.86	570.00	4.2	24,146	0.02%
2023/12/04	6.6	572.09	3.3	575.16	574.00	3.4	24,120	0.01%
2023/12/01	57.2	578.95	0.2	577.79	579.00	57	23,907	0.24%
2023/11/30	1.9	572.10	7	574.57	577.00	-5.1	23,643	-0.02%
2023/11/29	0.4	572.42	3.1	575.68	574.00	-2.7	23,015	-0.01%
2023/11/28	4.2	572.11	24.1	570.01	575.00	-19.8	22,828	-0.09%
2023/11/27	7.4	570.39	106.2	569.00	568.00	-98.8	23,063	-0.43%	大賣/
2023/11/24	0.1	575.40	1	574.00	575.00	-0.9	23,006	0.00%
2023/11/23	0.4	575.95	0.2	575.50	578.00	0.2	23,014	0.00%
2023/11/22	8.4	575.77	1.7	575.29	577.00	6.7	22,923	0.03%
2023/11/21	1	584.99	15	584.24	585.00	-14	22,959	-0.06%
2023/11/20	1.5	576.92	10.2	577.00	577.00	-8.7	22,748	-0.04%
2023/11/17	0.7	580.00	5.5	582.13	580.00	-4.9	22,725	-0.02%
2023/11/16	0	580.00	8	582.63	583.00	-8	22,602	-0.04%
2023/11/15	14.1	579.78	14	580.93	581.00	0.1	22,408	0.00%
2023/11/14	90.1	573.16	2.2	573.81	572.00	87.9	21,864	0.40%
2023/11/13	40.2	572.04	26.7	574.96	571.00	13.5	21,885	0.06%
2023/11/10	0	0.00	0.4	555.12	557.00	-0.4	21,625	0.00%
2023/11/09	0	555.00	1.5	555.66	557.00	-1.5	21,644	-0.01%
2023/11/08	0	0.00	134.7	553.19	556.00	-134.7	21,773	-0.62%	大賣/鉅額交易
2023/11/07	0.1	553.00	5.8	553.16	555.00	-5.8	21,811	-0.03%
2023/11/06	8	553.25	12.2	554.51	550.00	-4.2	21,863	-0.02%
2023/11/03	125	547.53	11.6	547.59	549.00	113.5	21,616	0.52%	大買/鉅額交易
2023/11/02	1.1	542.07	26.5	542.14	547.00	-25.4	21,676	-0.12%
2023/11/01	1.2	531.69	0.2	531.00	528.00	1	21,426	0.00%
2023/10/31	5.5	529.34	1	529.00	529.00	4.5	21,637	0.02%
2023/10/30	8.1	530.55	0.1	533.00	532.00	8	21,635	0.04%
2023/10/27	1.2	533.05	0	0.00	533.00	1.2	21,549	0.01%
2023/10/26	33.1	530.94	65	532.05	531.00	-32	21,691	-0.15%
2023/10/25	1	546.05	1.5	547.76	544.00	-0.5	21,530	0.00%
2023/10/24	3	543.01	0	0.00	544.00	3	21,458	0.01%
2023/10/23	7.5	544.83	1.2	547.74	544.00	6.4	21,430	0.03%
2023/10/20	64	552.00	15.8	552.31	556.00	48.3	21,377	0.23%
2023/10/19	0.1	544.00	1.3	547.39	546.00	-1.2	21,032	-0.01%
2023/10/18	9.3	542.28	153.3	541.04	540.00	-144	21,428	-0.67%	大賣/鉅額交易
2023/10/17	0.1	549.00	3.7	551.68	551.00	-3.6	21,240	-0.02%
2023/10/16	0.2	543.47	0.3	544.00	545.00	-0.1	21,309	0.00%
2023/10/13	0	0.00	7.4	551.77	553.00	-7.4	21,326	-0.03%
2023/10/12	0.4	548.28	26.1	547.88	550.00	-25.7	21,037	-0.12%
2023/10/11	0	0.00	27.9	542.43	544.00	-27.9	20,854	-0.13%
2023/10/06	1.1	530.96	10	530.82	532.00	-8.9	20,500	-0.04%
2023/10/05	138.1	527.39	9.3	527.55	528.00	128.7	20,505	0.63%	大買/鉅額交易
2023/10/04	16	520.96	1.2	520.33	520.00	14.8	20,386	0.07%
2023/10/03	2.1	530.02	7.2	530.17	529.00	-5.1	20,221	-0.03%
2023/10/02	17	532.00	15.7	532.19	533.00	1.3	20,293	0.01%
2023/09/28	6.1	522.18	3	524.33	523.00	3.1	20,345	0.02%
2023/09/27	1.2	517.81	1.1	520.19	522.00	0.1	20,265	0.00%
2023/09/26	16	521.26	1	521.00	519.00	15	20,271	0.07%
2023/09/25	11.6	525.52	1	525.00	525.00	10.6	20,079	0.05%
2023/09/22	10.7	522.68	1.5	522.95	522.00	9.2	20,171	0.05%
2023/09/21	33.5	528.56	0.4	528.00	527.00	33	19,970	0.17%
2023/09/20	21.5	536.20	1	537.02	535.00	20.4	19,742	0.10%
2023/09/19	16.1	538.46	1	539.00	538.00	15.1	19,690	0.08%
2023/09/18	29.5	542.90	4	542.75	540.00	25.5	19,827	0.13%
2023/09/15	2.1	549.00	6.4	548.39	558.00	-4.3	19,578	-0.02%
2023/09/14	0.3	548.97	15.2	548.65	550.00	-14.8	19,139	-0.08%
2023/09/13	10.1	541.71	5.1	545.01	541.00	5	19,092	0.03%
2023/09/12	3.5	536.73	2	543.00	544.00	1.5	19,458	0.01%
2023/09/11	5.9	537.25	10.5	538.01	536.00	-4.6	19,647	-0.02%
2023/09/08	22.6	537.33	2	539.00	539.00	20.6	19,796	0.10%
2023/09/07	21.6	544.38	73	543.21	542.00	-51.4	20,476	-0.25%
2023/09/06	5.2	552.97	5	556.00	550.00	0.2	20,571	0.00%
2023/09/05	0.2	552.32	0	553.00	552.00	0.1	20,653	0.00%
2023/09/04	0	556.00	2.1	555.49	557.00	-2	20,834	-0.01%
2023/09/01	0.2	549.87	0	0.00	548.00	0.2	21,135	0.00%
2023/08/31	1.7	550.79	0	0.00	549.00	1.7	21,244	0.01%
2023/08/30	68	556.00	0.2	558.50	555.00	67.8	20,850	0.33%
2023/08/29	1	551.97	1.1	549.13	552.00	-0.1	21,101	0.00%
2023/08/28	1.1	550.00	4.1	551.51	549.00	-3	21,334	-0.01%
2023/08/25	20.7	548.32	0.4	549.00	546.00	20.3	22,536	0.09%
2023/08/24	2.4	560.06	6.6	561.54	564.00	-4.2	22,803	-0.02%
2023/08/23	0.2	551.16	15.2	549.39	552.00	-15	23,325	-0.06%
2023/08/22	2	541.00	0.2	541.97	541.00	1.8	24,576	0.01%
2023/08/21	4.1	536.62	0	537.00	537.00	4.1	25,396	0.02%
2023/08/18	6.2	540.36	2.5	542.26	539.00	3.7	25,437	0.01%
2023/08/17	3.3	540.67	1.7	544.90	544.00	1.6	25,471	0.01%
2023/08/16	5.4	538.43	0	0.00	542.00	5.4	25,376	0.02%
2023/08/15	3.2	542.37	1	544.00	542.00	2.2	25,440	0.01%
2023/08/14	6.6	539.97	2	540.79	541.00	4.6	25,923	0.02%
2023/08/11	5.9	548.99	1	551.00	546.00	4.9	26,265	0.02%
2023/08/10	1.6	552.01	2.2	552.01	551.00	-0.6	26,324	0.00%
2023/08/09	0	554.83	0.1	555.43	554.00	0	26,248	0.00%
2023/08/08	3.3	553.00	0.2	553.00	552.00	3.1	26,315	0.01%
2023/08/07	3.1	559.32	1.1	560.89	558.00	2	26,222	0.01%
2023/08/04	11.4	554.33	3.7	554.10	554.00	7.7	26,296	0.03%
2023/08/02	3.7	560.84	68	561.09	561.00	-64.3	26,129	-0.25%
2023/08/01	1.7	566.30	1.2	567.00	567.00	0.5	25,890	0.00%
2023/07/31	73.3	571.14	1	562.02	565.00	72.3	25,744	0.28%
2023/07/28	0.3	568.65	2	570.00	567.00	-1.7	25,560	-0.01%
2023/07/27	2	567.51	2.1	568.48	569.00	-0.1	25,440	0.00%
2023/07/26	1.5	564.76	1	567.00	566.00	0.5	25,492	0.00%
2023/07/25	1.3	562.80	27.5	566.29	569.00	-26.3	25,684	-0.10%
2023/07/24	28.4	559.93	15.3	560.00	558.00	13.1	25,850	0.05%
2023/07/21	23.3	560.21	3.5	561.62	560.00	19.8	25,950	0.08%
2023/07/20	4.7	579.75	2	580.52	579.00	2.7	25,786	0.01%
2023/07/19	1.2	580.35	0.1	583.11	581.00	1.1	25,816	0.00%
2023/07/18	2.3	585.75	1	584.00	581.00	1.3	25,858	0.01%
2023/07/17	0.1	588.00	1.8	587.64	591.00	-1.7	25,796	-0.01%
2023/07/14	0.1	588.82	64.5	590.05	591.00	-64.4	25,918	-0.25%
2023/07/13	66	587.55	6.6	587.09	585.00	59.4	25,786	0.23%
2023/07/12	3.5	574.86	2	575.53	578.00	1.5	25,606	0.01%
2023/07/11	0.1	569.20	23.5	572.33	577.00	-23.4	25,648	-0.09%
2023/07/10	3.8	566.95	1	572.00	565.00	2.8	25,775	0.01%
2023/07/07	25	566.17	14.2	567.07	565.00	10.8	25,865	0.04%
2023/07/06	17.9	569.34	2.1	569.48	565.00	15.8	25,930	0.06%
2023/07/05	5	581.60	1.3	580.02	582.00	3.7	25,578	0.01%
2023/07/04	1	585.00	2.1	584.84	585.00	-1.1	25,472	0.00%
2023/07/03	5.8	577.13	0.6	579.00	579.00	5.2	25,609	0.02%
2023/06/30	2.4	572.08	2.9	571.21	576.00	-0.5	25,755	0.00%
2023/06/29	0.3	572.98	0.3	575.74	573.00	0	25,697	0.00%
2023/06/28	1.2	572.00	0	0.00	574.00	1.2	25,703	0.00%
2023/06/27	2.4	573.83	2.3	572.57	572.00	0.1	25,687	0.00%
2023/06/26	4.4	575.26	0.2	576.00	574.00	4.2	25,597	0.02%
2023/06/21	1.3	582.27	2.2	580.68	581.00	-0.9	25,510	0.00%
2023/06/20	2.1	581.38	3.8	582.66	583.00	-1.7	25,594	-0.01%
2023/06/19	1.3	583.92	1.5	584.00	583.00	-0.2	26,029	0.00%
2023/06/16	4.5	585.76	63.1	585.10	589.00	-58.6	26,095	-0.22%
2023/06/15	0.3	589.07	2.4	589.67	591.00	-2.1	25,657	-0.01%
2023/06/14	3.6	588.94	2.2	589.86	590.00	1.4	25,753	0.01%
2023/06/13	67.2	592.96	22.3	591.24	593.00	44.9	25,726	0.17%
2023/06/12	1.1	572.91	11.7	573.06	574.00	-10.6	25,178	-0.04%
2023/06/09	0	0.00	3.3	564.77	565.00	-3.3	25,079	-0.01%
2023/06/08	5.3	558.78	0	566.00	559.00	5.3	25,120	0.02%
2023/06/07	11	560.18	4.4	565.49	568.00	6.5	25,136	0.03%
2023/06/06	1.3	557.38	8.1	559.00	560.00	-6.8	25,036	-0.03%
2023/06/05	4.5	556.22	1	555.00	555.00	3.5	25,107	0.01%
2023/06/02	0	558.05	16.6	560.34	562.00	-16.6	25,241	-0.07%
2023/06/01	4.2	550.76	1.1	551.08	551.00	3.1	25,103	0.01%
2023/05/31	4.5	555.61	4.2	559.27	558.00	0.3	25,083	0.00%
2023/05/30	0	0.00	4	566.24	566.00	-4	24,007	-0.02%
2023/05/29	0.2	565.67	9.7	568.72	568.00	-9.5	23,997	-0.04%
2023/05/26	20	568.00	55.2	565.06	566.00	-35.2	23,782	-0.15%
2023/05/25	0.5	539.99	26.6	540.62	543.00	-26.1	22,609	-0.12%
2023/05/24	1.5	524.91	3.3	526.82	525.00	-1.8	21,955	-0.01%
2023/05/23	0.1	526.91	11.9	527.55	530.00	-11.8	21,862	-0.05%
2023/05/22	0.2	529.52	4.7	530.23	531.00	-4.5	21,870	-0.02%
2023/05/19	0	530.32	8.5	531.59	532.00	-8.5	22,050	-0.04%
2023/05/18	6.1	532.90	32.2	529.34	530.00	-26	22,015	-0.12%
2023/05/17	15.1	519.98	22.3	516.08	519.00	-7.2	22,326	-0.03%
2023/05/16	2	507.00	6.6	504.54	505.00	-4.6	22,000	-0.02%
2023/05/15	1.2	495.97	0.1	497.00	495.50	1.1	22,027	0.01%
2023/05/12	0.4	500.17	0	500.00	496.00	0.3	22,278	0.00%
2023/05/11	0.4	500.17	0	500.00	499.00	0.3	22,285	0.00%
2023/05/10	7.5	502.80	1	500.00	503.00	6.5	22,646	0.03%
2023/05/09	0.1	505.64	4.1	507.75	510.00	-3.9	22,723	-0.02%
2023/05/08	0	504.00	4.5	506.00	504.00	-4.5	22,966	-0.02%
2023/05/05	1.3	500.09	0	0.00	500.00	1.3	23,305	0.01%
2023/05/04	2.1	497.07	2	499.00	498.00	0.1	23,897	0.00%
2023/05/03	3.1	496.71	1	496.00	496.00	2.1	24,239	0.01%
2023/05/02	1.6	498.30	2.1	501.43	501.00	-0.5	25,256	0.00%
2023/04/28	2.7	499.13	3.4	499.06	502.00	-0.7	27,073	0.00%
2023/04/27	9.4	492.35	2	493.25	493.50	7.4	27,121	0.03%
2023/04/26	12.2	492.75	6.2	494.85	491.50	6	27,201	0.02%
2023/04/25	10.1	500.02	2.3	502.65	498.00	7.8	27,974	0.03%
2023/04/24	6.9	506.73	3.3	506.46	507.00	3.6	27,708	0.01%
2023/04/21	2.1	515.10	3.1	518.89	511.00	-1	27,776	0.00%
2023/04/20	2.1	513.86	1.1	514.04	513.00	1	27,903	0.00%
2023/04/19	9.6	510.93	15.1	511.02	510.00	-5.5	28,393	-0.02%
2023/04/18	17.3	516.06	0	0.00	515.00	17.3	28,390	0.06%
2023/04/17	4	515.51	2.5	518.20	520.00	1.5	28,529	0.01%
2023/04/14	2.3	517.74	4	518.50	516.00	-1.7	28,605	-0.01%
2023/04/13	12.6	512.46	25.2	513.63	510.00	-12.6	28,552	-0.04%
2023/04/12	1.6	519.16	1.3	519.00	520.00	0.3	28,488	0.00%
2023/04/11	4.2	523.08	2.3	525.53	524.00	1.9	28,475	0.01%
2023/04/10	4	530.25	2.1	530.93	529.00	1.9	28,640	0.01%
2023/04/07	0	530.00	1.6	530.00	531.00	-1.6	28,687	-0.01%
2023/04/06	0.4	529.01	1	529.00	530.00	-0.6	28,691	0.00%
2023/03/31	1.2	533.25	6.8	535.50	533.00	-5.6	28,682	-0.02%
2023/03/30	0	0.00	2.2	534.87	535.00	-2.2	28,524	-0.01%
2023/03/29	0	0.00	4.6	529.33	530.00	-4.6	28,807	-0.02%
2023/03/28	3.8	525.84	0.3	525.00	525.00	3.5	29,037	0.01%
2023/03/27	2.2	532.42	3.7	533.03	531.00	-1.5	29,101	-0.01%
2023/03/24	0.2	536.35	0.8	537.78	539.00	-0.7	29,626	0.00%
2023/03/23	5.5	536.78	14.3	535.02	538.00	-8.9	29,664	-0.03%
2023/03/22	1.1	528.00	26.1	529.44	533.00	-25	29,729	-0.08%
2023/03/21	0	0.00	2.2	516.80	517.00	-2.2	29,578	-0.01%
2023/03/20	3.9	511.85	0	0.00	512.00	3.9	29,623	0.01%
2023/03/17	1.5	514.60	8.3	516.47	518.00	-6.8	29,857	-0.02%
2023/03/16	5.3	506.46	0.4	507.00	505.00	5	29,759	0.02%
2023/03/15	2.1	512.02	0.1	515.00	511.00	2	30,002	0.01%
2023/03/14	7.5	511.03	0	0.00	510.00	7.5	30,291	0.02%
2023/03/13	4.3	510.33	6	513.98	516.00	-1.7	30,423	-0.01%
2023/03/10	10.9	513.00	2	513.49	513.00	8.8	30,537	0.03%
2023/03/09	2.2	523.40	4.4	524.75	522.00	-2.2	30,832	-0.01%
2023/03/08	4.3	520.44	0	0.00	521.00	4.3	31,424	0.01%
2023/03/07	1.6	523.22	2.1	521.74	524.00	-0.6	31,652	0.00%
2023/03/06	0.1	521.45	4	520.34	521.00	-3.9	31,886	-0.01%
2023/03/03	4.2	517.25	1.1	524.46	516.00	3	32,186	0.01%
2023/03/02	0.1	517.89	1	519.97	519.00	-1	32,254	0.00%
2023/03/01	3	506.74	37.2	515.74	522.00	-34.2	32,536	-0.11%
2023/02/24	33.3	511.85	3.1	521.83	511.00	30.1	32,498	0.09%
2023/02/23	0.3	517.65	6.7	516.85	518.00	-6.3	32,298	-0.02%
2023/02/22	4.5	506.90	27.5	507.59	507.00	-23	32,473	-0.07%
2023/02/21	3.6	513.78	2.3	514.61	516.00	1.3	32,815	0.00%
2023/02/20	3.3	513.75	2.2	517.09	517.00	1.1	34,018	0.00%
2023/02/17	11.1	518.55	1.3	517.04	518.00	9.7	35,571	0.03%
2023/02/16	4.2	527.95	2.5	528.80	528.00	1.7	36,136	0.00%
2023/02/15	24.3	527.22	11.6	527.98	525.00	12.7	36,969	0.03%
2023/02/14	0.2	543.58	9.5	544.45	545.00	-9.3	36,474	-0.03%
2023/02/13	2.2	539.86	1.1	543.51	541.00	1.1	36,980	0.00%
2023/02/10	0.2	541.71	14.5	543.53	545.00	-14.3	37,131	-0.04%
2023/02/09	0.1	536.00	2.4	539.34	540.00	-2.3	37,247	-0.01%
2023/02/08	10.1	536.02	12.8	538.74	540.00	-2.8	37,407	-0.01%
2023/02/07	4.8	525.00	11.6	524.05	523.00	-6.8	37,484	-0.02%
2023/02/06	9.7	529.20	3.4	528.13	526.00	6.3	37,468	0.02%
2023/02/03	10.2	540.47	18.1	539.50	542.00	-7.9	37,646	-0.02%
2023/02/02	4.4	538.45	22.4	539.40	540.00	-18	37,759	-0.05%
2023/02/01	5.2	527.53	4.4	529.63	530.00	0.8	37,711	0.00%
2023/01/31	8.8	527.07	7.8	524.21	522.00	1	37,910	0.00%
2023/01/30	7.5	537.37	132.8	537.93	543.00	-125.3	37,683	-0.33%	大賣/鉅額交易
2023/01/17	4.6	500.44	6.8	501.91	503.00	-2.2	36,883	-0.01%
2023/01/16	11.1	504.64	19.1	504.82	505.00	-8	37,198	-0.02%
2023/01/13	23.2	499.59	39.2	502.63	500.00	-16	37,224	-0.04%
2023/01/12	1	487.00	2.8	486.49	486.50	-1.8	36,813	0.00%
2023/01/11	11.1	484.57	2.2	483.50	484.50	8.9	37,236	0.02%
2023/01/10	0.3	484.00	17	484.28	486.00	-16.7	37,553	-0.04%
2023/01/09	41	478.00	35.8	473.30	481.00	5.3	37,698	0.01%
2023/01/06	0	457.98	1.1	458.55	458.50	-1.1	37,829	0.00%
2023/01/05	0	456.71	2.1	457.98	458.50	-2.1	38,114	-0.01%
2023/01/04	0.1	452.23	3	454.50	449.50	-2.9	38,613	-0.01%
2023/01/03	2.1	444.77	3.1	448.29	453.00	-1	39,888	0.00%
2022/12/30	5.1	453.40	1.1	453.90	448.50	3.9	40,170	0.01%
2022/12/29	8.5	444.77	2.8	447.16	446.00	5.6	40,314	0.01%
2022/12/28	9.5	449.29	1.1	451.00	451.00	8.4	40,705	0.02%
2022/12/27	0.3	459.10	4	460.87	457.00	-3.7	40,835	-0.01%
2022/12/26	0.6	456.07	0	455.54	456.50	0.5	41,264	0.00%
2022/12/23	16.1	456.26	0.1	458.00	455.00	16	41,920	0.04%
2022/12/22	0	0.00	4.1	467.03	468.00	-4.1	42,189	-0.01%
2022/12/21	0.4	460.33	2	461.52	459.00	-1.6	42,527	0.00%
2022/12/20	12.4	458.12	5.1	460.96	457.50	7.2	42,340	0.02%
2022/12/19	6.6	466.38	0.2	467.25	466.50	6.4	42,359	0.02%
2022/12/16	13.9	468.06	3.1	467.37	471.00	10.9	42,503	0.03%
2022/12/15	0.2	477.03	3.7	479.57	480.50	-3.4	42,205	-0.01%
2022/12/14	3.1	479.47	5.3	479.01	480.50	-2.2	42,204	-0.01%
2022/12/13	10.9	473.19	0.2	473.95	471.50	10.7	42,024	0.03%
2022/12/12	3.6	476.18	0	476.00	475.00	3.5	41,755	0.01%
2022/12/09	3.2	479.94	7.2	480.67	481.50	-4	42,057	-0.01%
2022/12/08	7.2	470.68	1.2	472.04	471.50	6	42,010	0.01%
2022/12/07	9.8	477.70	1.1	483.75	475.00	8.8	41,933	0.02%
2022/12/06	5.2	484.56	71	483.99	478.00	-65.9	41,599	-0.16%
2022/12/05	4.4	493.88	2.2	493.64	489.00	2.2	41,283	0.01%
2022/12/02	3.5	493.63	2.3	492.84	492.50	1.2	41,276	0.00%
2022/12/01	24.1	505.20	11.9	503.89	498.50	12.2	41,382	0.03%
2022/11/30	1.2	485.75	2.4	488.71	490.00	-1.2	40,964	0.00%
2022/11/29	4.5	479.05	5	482.58	487.00	-0.5	40,277	0.00%
2022/11/28	16.8	485.02	1.2	486.88	480.50	15.6	40,140	0.04%
2022/11/25	0.6	495.82	10.4	497.03	498.00	-9.8	40,144	-0.02%
2022/11/24	1	494.00	14.5	494.67	496.00	-13.5	40,134	-0.03%
2022/11/23	12.6	492.78	9.5	492.12	492.00	3.1	40,081	0.01%
2022/11/22	50.1	489.87	13.4	488.73	491.00	36.6	39,966	0.09%
2022/11/21	6.9	485.21	2.5	486.22	482.00	4.4	39,560	0.01%
2022/11/18	16.1	490.18	32.6	489.63	487.00	-16.5	39,221	-0.04%
2022/11/17	14.9	481.79	11.2	479.51	485.00	3.6	38,864	0.01%
2022/11/16	19.9	488.07	13	486.55	487.00	6.9	38,432	0.02%
2022/11/15	8.9	476.99	153.9	464.77	480.00	-145	37,352	-0.39%	大賣/鉅額交易
2022/11/14	5.1	445.83	7.2	446.99	445.00	-2.1	35,699	-0.01%
2022/11/11	118.5	436.66	43.7	439.66	441.50	74.8	34,964	0.21%	大買/
2022/11/10	9.1	408.64	17.4	409.80	407.50	-8.3	34,084	-0.02%
2022/11/09	5.9	409.31	56.9	411.07	417.00	-51	33,896	-0.15%
2022/11/08	5.6	396.58	15.9	398.25	399.00	-10.3	33,380	-0.03%
2022/11/07	9.6	389.40	31.9	389.99	390.00	-22.3	33,175	-0.07%
2022/11/04	4.3	379.98	17.1	380.51	382.00	-12.7	32,981	-0.04%
2022/11/03	29.4	385.48	1.3	384.20	384.00	28.2	32,855	0.09%
2022/11/02	1.4	392.17	5.3	393.46	395.00	-3.9	32,546	-0.01%
2022/11/01	0.4	391.01	4.2	389.93	391.50	-3.8	32,493	-0.01%
2022/10/31	2	384.49	41.8	388.39	390.00	-39.8	32,349	-0.12%
2022/10/28	12.1	377.73	2	379.75	379.50	10.1	32,143	0.03%
2022/10/27	7.1	386.46	11.3	385.61	385.50	-4.2	31,934	-0.01%
2022/10/26	2.7	373.41	51.7	375.75	376.00	-48.9	31,837	-0.15%
2022/10/25	42	376.50	17.1	375.76	371.00	24.9	31,259	0.08%
2022/10/24	19.6	391.42	1.1	393.18	387.00	18.5	30,471	0.06%
2022/10/21	23.2	393.61	3.1	391.84	389.50	20.1	30,258	0.07%
2022/10/20	10.3	388.29	11	390.74	397.50	-0.7	29,946	0.00%
2022/10/19	31	398.36	6	396.42	395.50	25	29,365	0.08%
2022/10/18	3.6	402.29	30.1	404.58	407.00	-26.6	28,847	-0.09%
2022/10/17	31.4	399.03	4.1	400.46	397.00	27.3	28,600	0.10%
2022/10/14	6.2	414.07	28.8	413.83	412.00	-22.6	28,282	-0.08%
2022/10/13	7	399.00	14.1	398.34	395.00	-7.1	27,964	-0.03%
2022/10/12	36	398.10	8.9	398.81	397.50	27.1	27,663	0.10%
2022/10/11	84.7	405.99	32.1	406.43	401.50	52.6	27,423	0.19%
2022/10/07	8.4	439.43	0	444.00	438.00	8.4	26,691	0.03%
2022/10/06	2.1	449.45	5.6	449.46	451.00	-3.6	26,693	-0.01%
2022/10/05	4.3	446.34	36.4	446.48	445.00	-32.2	26,921	-0.12%
2022/10/04	4.3	429.34	14.6	429.53	429.00	-10.4	26,530	-0.04%
2022/10/03	40.6	420.86	4.3	418.74	417.00	36.4	26,223	0.14%
2022/09/30	28.8	425.20	19.2	425.01	422.00	9.6	26,254	0.04%
2022/09/29	18.9	438.22	7.4	436.57	435.00	11.5	26,253	0.04%
2022/09/28	12.2	440.18	10.1	442.19	438.00	2.1	26,244	0.01%
2022/09/27	8.7	449.56	3.1	449.70	448.00	5.6	26,506	0.02%
2022/09/26	17.5	446.13	20.1	445.72	446.50	-2.6	26,962	-0.01%
2022/09/23	17.9	457.83	3.1	457.05	455.00	14.9	27,451	0.05%
2022/09/22	1,228.2	462.31	5.1	463.60	464.50	1,223.1	27,727	4.41%	大買/鉅額交易
2022/09/21	1.8	471.05	0.2	471.98	471.00	1.6	27,741	0.01%
2022/09/20	4.2	473.91	2.2	476.24	476.50	2.1	27,593	0.01%
2022/09/19	6.4	468.51	10	467.00	467.00	-3.6	27,894	-0.01%
2022/09/16	8.2	470.23	2	471.25	472.00	6.2	28,073	0.02%
2022/09/15	6.7	477.54	0.4	479.17	476.50	6.3	28,147	0.02%
2022/09/14	10.8	480.45	6.2	479.16	480.00	4.6	28,278	0.02%
2022/09/13	6.1	494.73	8.5	493.33	493.00	-2.4	28,455	-0.01%
2022/09/12	2.3	486.80	10	488.99	486.50	-7.6	28,749	-0.03%
2022/09/08	2	474.33	0.1	475.50	475.00	2	29,113	0.01%
2022/09/07	19.2	475.91	1.5	473.83	472.50	17.8	29,096	0.06%
2022/09/06	0.9	489.29	3.1	489.64	489.00	-2.3	29,112	-0.01%
2022/09/05	3.6	484.77	3.2	485.16	486.00	0.3	29,439	0.00%
2022/09/02	22.2	487.11	2.2	486.20	485.00	19.9	29,720	0.07%
2022/09/01	23.7	493.27	2	490.77	490.50	21.7	29,578	0.07%
2022/08/31	1.6	496.84	5.3	502.85	505.00	-3.6	29,198	-0.01%
2022/08/30	20.9	497.29	2	496.01	496.00	18.9	28,856	0.07%
2022/08/29	27.2	498.39	3.2	498.67	498.50	24	28,778	0.08%
2022/08/26	1.1	514.84	2.1	513.04	512.00	-1	28,629	0.00%
2022/08/25	0	508.83	0.2	508.95	508.00	-0.2	28,769	0.00%
2022/08/24	1.2	505.97	0	0.00	503.00	1.2	29,098	0.00%
2022/08/23	5	504.01	0	505.00	504.00	5	30,061	0.02%
2022/08/22	12.5	510.95	1.3	511.91	510.00	11.2	30,315	0.04%
2022/08/19	3.1	519.68	0	519.33	519.00	3	30,432	0.01%
2022/08/18	1.1	520.13	1	520.00	520.00	0.1	30,670	0.00%
2022/08/17	4.2	525.97	7.1	525.41	527.00	-3	30,742	-0.01%
2022/08/16	1	524.00	4.4	524.90	525.00	-3.4	30,586	-0.01%
2022/08/15	1	520.04	14.7	522.32	523.00	-13.7	30,524	-0.04%
2022/08/12	0.1	516.00	6.8	515.11	517.00	-6.6	30,547	-0.02%
2022/08/11	0.2	511.11	11.2	512.98	514.00	-11	30,704	-0.04%
2022/08/10	8.5	500.92	0.1	502.00	500.00	8.4	30,818	0.03%
2022/08/09	6.2	507.59	1	506.00	510.00	5.2	30,879	0.02%
2022/08/08	3.4	511.48	0	0.00	512.00	3.4	30,879	0.01%
2022/08/05	2.2	508.78	33.5	512.01	516.00	-31.4	31,041	-0.10%
2022/08/04	5.3	498.97	11.3	499.54	500.00	-6	31,033	-0.02%
2022/08/03	0.1	496.05	39	496.24	501.00	-38.9	31,051	-0.13%
2022/08/02	30.9	490.55	2	492.50	492.00	28.9	31,285	0.09%
2022/08/01	4.4	500.88	0	0.00	504.00	4.4	31,013	0.01%
2022/07/29	4	507.26	13.5	508.58	509.00	-9.5	31,151	-0.03%
2022/07/28	13.1	503.68	6.7	505.21	501.00	6.4	31,006	0.02%
2022/07/27	1.1	494.85	7.1	497.82	502.00	-6	30,718	-0.02%
2022/07/26	6.3	493.61	0.2	493.71	495.00	6.1	30,869	0.02%
2022/07/25	7.3	500.00	50.2	499.20	499.50	-42.9	31,179	-0.14%
2022/07/22	1.1	500.18	16.5	503.52	503.00	-15.4	31,681	-0.05%
2022/07/21	11.3	496.61	1.8	498.46	501.00	9.5	32,190	0.03%
2022/07/20	54.3	498.41	8.3	498.00	495.00	46	32,415	0.14%
2022/07/19	5.3	489.26	1.2	490.99	491.00	4.1	32,545	0.01%
2022/07/18	39.5	494.40	91.7	494.43	495.50	-52.2	32,701	-0.16%
2022/07/15	46	485.05	55.3	486.68	492.50	-9.2	32,356	-0.03%
2022/07/14	6.3	470.30	5.9	473.75	475.00	0.4	31,952	0.00%
2022/07/13	33.2	470.44	17.9	470.67	470.50	15.3	31,697	0.05%
2022/07/12	25.3	450.46	2.6	456.72	449.50	22.7	31,226	0.07%
2022/07/11	3.2	464.74	2	462.09	462.00	1.2	31,311	0.00%
2022/07/08	53.8	467.30	12.6	467.27	467.00	41.2	31,263	0.13%
2022/07/07	6.2	449.92	28.2	449.58	457.50	-22	31,229	-0.07%
2022/07/06	11.5	439.86	7.2	439.25	435.50	4.3	30,937	0.01%
2022/07/05	25.7	436.96	27.5	439.98	446.00	-1.8	30,873	-0.01%
2022/07/04	14.1	444.80	25.7	447.07	440.00	-11.6	30,506	-0.04%
2022/07/01	31.4	460.93	14.7	457.59	453.50	16.7	30,347	0.06%
2022/06/30	20.2	481.07	10	481.80	476.00	10.2	29,946	0.03%
2022/06/29	4.3	492.29	0.2	495.88	491.00	4.1	29,671	0.01%
2022/06/28	0.1	498.18	2	497.75	497.50	-1.9	29,540	-0.01%
2022/06/27	1.3	505.45	12.6	501.51	498.50	-11.3	29,972	-0.04%
2022/06/24	3.3	489.66	10.2	490.72	486.50	-7	29,589	-0.02%
2022/06/23	18.7	488.32	6.3	487.29	485.50	12.4	29,563	0.04%
2022/06/22	10.3	497.16	5.2	497.42	494.50	5.1	29,273	0.02%
2022/06/21	3.5	502.93	0.1	503.94	505.00	3.4	29,091	0.01%
2022/06/20	19.3	498.11	7.8	497.49	498.00	11.5	28,969	0.04%
2022/06/17	44.6	501.28	17	503.00	501.00	27.6	28,737	0.10%
2022/06/16	18.7	513.49	11.4	514.07	508.00	7.3	28,369	0.03%
2022/06/15	22.7	509.81	5	509.81	509.00	17.7	28,692	0.06%
2022/06/14	20.3	509.33	1.4	510.32	513.00	18.9	29,113	0.06%
2022/06/13	37.5	517.16	2.1	516.07	516.00	35.5	29,231	0.12%
2022/06/10	15.2	531.21	1	532.00	530.00	14.2	29,915	0.05%
2022/06/09	3.2	539.63	2	539.00	541.00	1.2	30,121	0.00%
2022/06/08	6.1	543.16	6.1	543.80	544.00	0	30,495	0.00%
2022/06/07	5.5	534.05	0	0.00	535.00	5.5	30,939	0.02%
2022/06/06	2.3	540.43	2	541.51	540.00	0.3	31,482	0.00%
2022/06/02	5.3	542.79	0.1	541.20	540.00	5.2	32,503	0.02%
2022/06/01	5.5	551.32	0	551.50	549.00	5.4	33,586	0.02%
2022/05/31	1	543.91	6.4	554.56	560.00	-5.4	34,031	-0.02%
2022/05/30	8.6	539.72	14.8	543.24	547.00	-6.2	33,392	-0.02%
2022/05/27	2	528.50	18.1	527.01	530.00	-16	33,493	-0.05%
2022/05/26	16	518.16	0.6	517.95	514.00	15.4	34,140	0.05%
2022/05/25	0.8	525.25	25.2	520.67	524.00	-24.4	35,151	-0.07%
2022/05/24	5.2	520.71	1	524.00	520.00	4.2	36,006	0.01%
2022/05/23	1.3	529.31	1	530.98	528.00	0.3	36,242	0.00%
2022/05/20	2.9	528.72	28.4	528.14	530.00	-25.6	36,525	-0.07%
2022/05/19	13.8	523.53	12.1	521.02	522.00	1.8	36,544	0.00%
2022/05/18	34.3	537.85	9.2	537.23	538.00	25.1	36,409	0.07%
2022/05/17	3.2	528.53	9.2	530.75	530.00	-6	36,201	-0.02%
2022/05/16	23.1	520.01	12.4	520.97	520.00	10.7	36,213	0.03%
2022/05/13	4.3	509.04	12.2	511.02	511.00	-7.8	36,226	-0.02%
2022/05/12	14.7	509.94	8.2	511.64	505.00	6.5	36,205	0.02%
2022/05/11	4.4	524.27	7.1	522.15	521.00	-2.7	36,111	-0.01%
2022/05/10	19.6	510.34	10.5	514.31	518.00	9.2	36,236	0.03%
2022/05/09	9.1	522.12	6.3	521.53	520.00	2.8	36,043	0.01%
2022/05/06	10.9	528.59	1	529.00	528.00	9.9	36,311	0.03%
2022/05/05	3.1	542.28	6.1	541.34	542.00	-3	36,719	-0.01%
2022/05/04	4.4	532.16	2	534.01	534.00	2.4	36,878	0.01%
2022/05/03	1.4	533.83	1.3	532.41	531.00	0.2	37,474	0.00%
2022/04/29	4.8	538.27	17.1	538.36	538.00	-12.4	37,822	-0.03%
2022/04/28	11	527.99	13.2	529.99	531.00	-2.2	38,037	-0.01%
2022/04/27	33.4	529.73	6.3	529.79	526.00	27.1	38,056	0.07%
2022/04/26	14.7	546.80	4.1	546.24	546.00	10.6	37,799	0.03%
2022/04/25	34.1	548.34	6	547.83	547.00	28.1	37,929	0.07%
2022/04/22	25	558.08	13.2	558.18	558.00	11.8	38,201	0.03%
2022/04/21	2.1	567.02	2	570.49	565.00	0.1	39,298	0.00%
2022/04/20	2.6	564.83	6.6	568.62	570.00	-4	39,626	-0.01%
2022/04/19	0.3	565.66	2.3	566.48	565.00	-2	39,813	0.00%
2022/04/18	4	561.80	4.1	560.78	561.00	0	40,089	0.00%
2022/04/15	17.1	563.68	0.2	564.57	562.00	16.8	40,464	0.04%
2022/04/14	10.7	575.87	4.6	574.69	573.00	6.1	40,632	0.01%
2022/04/13	4.6	572.90	43	566.95	573.00	-38.5	41,201	-0.09%
2022/04/12	39.7	560.73	2.1	557.68	557.00	37.6	41,763	0.09%
2022/04/11	17.1	561.00	4.7	562.69	558.00	12.4	42,575	0.03%
2022/04/08	15	566.87	4	566.76	567.00	11	43,114	0.03%
2022/04/07	27.5	568.80	3.7	570.01	566.00	23.8	42,975	0.06%
2022/04/06	26.5	578.00	0.6	579.33	578.00	25.9	42,670	0.06%
2022/04/01	10.8	586.25	0.1	586.93	589.00	10.7	42,608	0.03%
2022/03/31	0	595.12	11.2	601.48	597.00	-11.2	42,383	-0.03%
2022/03/30	2	598.98	14	598.85	600.00	-11.9	42,190	-0.03%
2022/03/29	1.2	586.22	0.4	587.57	589.00	0.8	41,780	0.00%
2022/03/28	7.2	583.86	2	584.54	584.00	5.2	41,696	0.01%
2022/03/25	2.9	595.34	9.7	596.75	598.00	-6.8	41,541	-0.02%
2022/03/24	0.2	587.29	1.2	589.21	591.00	-0.9	41,462	0.00%
2022/03/23	12.3	587.93	19.6	588.69	590.00	-7.4	41,530	-0.02%
2022/03/22	25	582.81	2.1	582.62	583.00	22.9	41,462	0.06%
2022/03/21	4.9	586.13	9.7	586.87	586.00	-4.8	41,489	-0.01%
2022/03/18	16.7	578.90	46.6	577.21	581.00	-29.9	41,509	-0.07%
2022/03/17	45.5	581.86	37.1	578.81	582.00	8.3	41,034	0.02%
2022/03/16	17.7	556.63	5.8	560.74	558.00	11.9	40,193	0.03%
2022/03/15	59.7	559.49	7	558.43	558.00	52.7	39,654	0.13%
2022/03/14	8.6	574.49	3.6	575.06	572.00	5	38,771	0.01%
2022/03/11	15.9	577.61	5.2	576.45	575.00	10.7	38,519	0.03%
2022/03/10	9.7	587.46	11	587.02	587.00	-1.3	38,267	0.00%
2022/03/09	41	569.46	8.2	571.27	568.00	32.8	37,892	0.09%
2022/03/08	40.5	565.17	29	563.72	563.00	11.5	37,776	0.03%
2022/03/07	75.5	577.74	623.5	577.55	576.00	-548	36,818	-1.49%	大賣/鉅額交易
2022/03/04	38.2	595.44	1.2	595.15	595.00	37	36,413	0.10%
2022/03/03	10.7	602.94	0.2	603.69	602.00	10.5	35,872	0.03%
2022/03/02	14.7	601.33	3.2	602.48	601.00	11.5	35,752	0.03%
2022/03/01	23	604.81	9	608.00	604.00	14	35,275	0.04%
2022/02/25	42.2	604.73	2.2	607.05	604.00	40	34,503	0.12%
2022/02/24	58.6	612.79	407.6	608.87	604.00	-349	33,345	-1.05%	大賣/鉅額交易
2022/02/23	9.3	624.89	1	627.00	625.00	8.3	32,459	0.03%
2022/02/22	16.9	626.73	0.1	628.00	627.00	16.8	32,519	0.05%
2022/02/21	12.4	632.80	0.3	634.97	632.00	12	32,286	0.04%
2022/02/18	4.4	637.63	1.1	637.20	637.00	3.3	32,218	0.01%
2022/02/17	2.2	642.16	169	643.08	645.00	-166.8	32,220	-0.52%	大賣/鉅額交易
2022/02/16	5	643.80	8.5	643.65	646.00	-3.5	32,177	-0.01%
2022/02/15	7.4	634.22	1.1	633.33	633.00	6.4	32,021	0.02%
2022/02/14	11.3	637.21	6.1	638.49	637.00	5.2	31,963	0.02%
2022/02/11	2.1	647.93	37	647.57	650.00	-35	31,766	-0.11%
2022/02/10	2	642.00	17	643.53	649.00	-15	31,980	-0.05%
2022/02/09	4.5	632.63	0	634.00	633.00	4.5	31,733	0.01%
2022/02/08	7.5	633.60	4.1	644.95	628.00	3.4	31,787	0.01%
2022/02/07	11.5	636.71	4.7	633.64	635.00	6.8	31,425	0.02%
2022/01/26	14.3	636.98	2	637.50	636.00	12.3	30,649	0.04%
2022/01/25	19.9	641.64	4	639.01	641.00	15.9	30,403	0.05%
2022/01/24	6.3	643.51	8.2	647.48	653.00	-1.8	29,800	-0.01%
2022/01/21	8	641.68	4	642.00	641.00	4	29,444	0.01%
2022/01/20	9.2	650.46	1.2	648.36	651.00	8	28,894	0.03%
2022/01/19	13.8	654.59	6.8	654.27	654.00	7	28,369	0.02%
2022/01/18	15.4	670.57	7.4	668.64	662.00	8	28,030	0.03%
2022/01/17	4.7	681.58	20.8	683.55	683.00	-16.2	27,585	-0.06%
2022/01/14	7.5	667.81	33.6	670.29	672.00	-26.1	26,825	-0.10%
2022/01/13	4	659.50	3.4	659.47	661.00	0.7	25,511	0.00%
2022/01/12	2.2	654.89	12.2	655.64	660.00	-10	25,150	-0.04%
2022/01/11	1.5	644.11	25.4	642.41	651.00	-23.9	24,793	-0.10%
2022/01/10	5.6	633.93	7.1	640.15	643.00	-1.4	24,559	-0.01%
2022/01/07	6.3	633.74	11.5	638.02	634.00	-5.3	24,807	-0.02%
2022/01/06	7.3	640.62	17.3	641.10	644.00	-10.1	24,402	-0.04%
2022/01/05	20.6	656.90	5.3	664.34	650.00	15.2	23,830	0.06%
2022/01/04	21.5	650.21	34.8	650.35	656.00	-13.3	23,113	-0.06%
2022/01/03	2	627.56	49.3	627.81	631.00	-47.2	22,096	-0.21%
2021/12/30	2.1	617.40	6.3	616.65	615.00	-4.2	21,411	-0.02%
2021/12/29	3.1	616.60	15.2	617.79	616.00	-12.1	21,625	-0.06%
2021/12/28	2.1	612.98	22.6	613.72	615.00	-20.5	21,780	-0.09%
2021/12/27	0.1	606.00	14.4	608.52	606.00	-14.4	21,565	-0.07%
2021/12/24	0	604.00	1	606.00	604.00	-1	21,905	0.00%
2021/12/23	1	603.00	12.2	605.96	606.00	-11.2	22,229	-0.05%
2021/12/22	7.4	599.04	0	599.00	600.00	7.4	22,772	0.03%
2021/12/21	0.3	598.67	0	0.00	597.00	0.3	22,887	0.00%
2021/12/20	13.1	598.57	0	600.00	598.00	13.1	22,928	0.06%
2021/12/17	0	602.00	0.1	601.54	607.00	-0.1	22,850	0.00%
2021/12/16	1.1	601.91	5.1	604.59	605.00	-4	22,810	-0.02%
2021/12/15	4	597.50	1.1	601.00	600.00	2.9	23,123	0.01%
2021/12/14	3.3	597.70	0	0.00	599.00	3.3	23,438	0.01%
2021/12/13	4.1	605.50	0	0.00	601.00	4.1	23,437	0.02%
2021/12/10	3.1	603.36	0	0.00	605.00	3.1	23,532	0.01%
2021/12/09	1.5	605.20	0	603.75	608.00	1.5	23,598	0.01%
2021/12/08	1	610.00	4	613.71	602.00	-3	23,667	-0.01%
2021/12/07	3.4	600.42	1	606.99	607.00	2.4	23,591	0.01%
2021/12/06	10.1	601.60	1	607.92	600.00	9.1	23,593	0.04%
2021/12/03	6.1	609.02	2	609.50	608.00	4.1	23,830	0.02%
2021/12/02	2.1	609.38	30	610.46	615.00	-27.9	23,887	-0.12%
2021/12/01	0	595.12	2.1	602.37	600.00	-2	24,062	-0.01%
2021/11/30	6.1	594.54	1.1	594.29	596.00	5.1	24,563	0.02%
2021/11/29	2.7	595.07	0	0.00	593.00	2.7	23,931	0.01%
2021/11/26	15.5	595.36	1	596.02	596.00	14.5	24,042	0.06%
2021/11/25	1.2	605.46	0	0.00	603.00	1.2	24,477	0.00%
2021/11/24	5.3	603.26	0	0.00	603.00	5.3	24,888	0.02%
2021/11/23	0	611.27	1.1	612.89	612.00	-1.1	24,999	0.00%
2021/11/22	5	616.00	0.5	615.02	615.00	4.5	25,405	0.02%
2021/11/19	1.1	618.95	16.7	620.28	618.00	-15.6	25,525	-0.06%
2021/11/18	1	608.04	3.2	612.20	613.00	-2.1	25,347	-0.01%
2021/11/17	2.1	611.38	2.4	612.42	610.00	-0.3	25,574	0.00%
2021/11/16	0.1	608.09	6	610.17	610.00	-5.9	26,005	-0.02%
2021/11/15	0.2	607.09	3.2	608.60	608.00	-3	26,303	-0.01%
2021/11/12	1	605.99	2	609.00	604.00	-1	26,772	0.00%
2021/11/11	22	602.95	3.1	605.64	606.00	18.9	27,033	0.07%
2021/11/10	2.2	609.44	7.7	610.18	612.00	-5.6	27,047	-0.02%
2021/11/09	1.1	614.76	16.9	612.40	611.00	-15.8	27,155	-0.06%
2021/11/08	1	599.00	9.3	601.70	602.00	-8.3	26,754	-0.03%
2021/11/05	0.1	596.00	31.1	597.96	600.00	-31	26,758	-0.12%
2021/11/04	1.6	587.21	1	587.01	587.00	0.6	26,490	0.00%
2021/11/03	0	593.00	4.1	596.46	592.00	-4	26,481	-0.02%
2021/11/02	1.1	592.82	1.2	591.54	592.00	-0.1	26,538	0.00%
2021/11/01	1.1	591.00	0.1	590.00	590.00	1	26,537	0.00%
2021/10/29	9.1	590.45	2.3	590.11	590.00	6.9	26,607	0.03%
2021/10/28	2.1	593.05	0.1	595.00	595.00	2	26,557	0.01%
2021/10/27	0.1	595.96	0	596.00	599.00	0.1	26,672	0.00%
2021/10/26	0	0.00	2.1	598.92	599.00	-2.1	26,739	-0.01%
2021/10/25	2	592.54	1.3	592.00	593.00	0.7	26,792	0.00%
2021/10/22	0	0.00	3.2	600.73	600.00	-3.2	27,115	-0.01%
2021/10/21	0.1	596.00	0.1	599.08	596.00	0	27,178	0.00%
2021/10/20	4.1	599.54	3	602.97	598.00	1.1	27,268	0.00%
2021/10/19	1	596.00	6.6	599.13	600.00	-5.6	27,250	-0.02%
2021/10/18	10.5	597.20	10.4	595.23	590.00	0.1	27,394	0.00%
2021/10/15	1	587.01	43.4	597.13	600.00	-42.4	27,505	-0.15%
2021/10/14	0.3	575.00	29.1	576.07	573.00	-28.9	26,875	-0.11%
2021/10/13	2.1	572.05	1	571.00	571.00	1.1	27,320	0.00%
2021/10/12	5.4	566.90	2.3	572.71	575.00	3.1	27,970	0.01%
2021/10/08	3.3	578.17	1	576.99	575.00	2.3	27,894	0.01%
2021/10/07	2.1	578.06	5.6	578.98	580.00	-3.5	28,229	-0.01%
2021/10/06	9.3	569.28	21.5	568.35	571.00	-12.2	28,639	-0.04%
2021/10/05	12	562.91	11.1	569.29	572.00	0.8	28,619	0.00%
2021/10/04	5.8	571.20	1.2	572.00	572.00	4.6	28,539	0.02%
2021/10/01	14.3	573.28	18.3	572.19	574.00	-3.9	28,542	-0.01%
2021/09/30	5.3	580.60	7.2	582.17	580.00	-1.8	28,214	-0.01%
2021/09/29	35.4	579.76	0	0.00	580.00	35.4	27,922	0.13%
2021/09/28	14.3	593.19	1	595.00	594.00	13.3	27,582	0.05%
2021/09/27	1.5	597.02	6	599.01	602.00	-4.5	27,608	-0.02%
2021/09/24	4.4	595.07	25.2	595.56	598.00	-20.7	27,588	-0.08%
2021/09/23	5.1	589.42	2.2	590.08	588.00	2.9	27,724	0.01%
2021/09/22	36.6	587.32	0.6	588.00	586.00	36	27,840	0.13%
2021/09/17	4.2	600.10	3.3	604.40	600.00	0.8	27,413	0.00%
2021/09/16	2.7	602.54	6.6	603.39	600.00	-3.9	27,048	-0.01%
2021/09/15	5.1	609.22	2.9	609.78	607.00	2.2	26,949	0.01%
2021/09/14	4.4	613.23	6	614.83	613.00	-1.6	27,131	-0.01%
2021/09/13	13.1	615.61	0	614.00	615.00	13.1	27,354	0.05%
2021/09/10	3.4	620.29	6	621.83	622.00	-2.6	27,838	-0.01%
2021/09/09	3.2	617.77	0.1	613.00	619.00	3.1	28,111	0.01%
2021/09/08	5.2	617.60	5.9	619.73	619.00	-0.7	28,180	0.00%
2021/09/07	11.3	628.95	5.8	628.59	623.00	5.5	27,980	0.02%
2021/09/06	19.2	626.55	21.8	628.52	631.00	-2.7	27,971	-0.01%
2021/09/03	3.3	614.55	46.3	618.37	620.00	-43.1	27,449	-0.16%
2021/09/02	2.2	610.24	8.8	612.46	607.00	-6.6	27,066	-0.02%
2021/09/01	10.3	611.97	13.5	611.74	613.00	-3.2	26,999	-0.01%
2021/08/31	1	604.00	21	607.37	614.00	-20	26,721	-0.07%
2021/08/30	5	601.19	38.9	602.21	605.00	-33.8	26,128	-0.13%
2021/08/27	4.1	596.74	36	597.66	599.00	-32	25,782	-0.12%
2021/08/26	7.3	597.71	15.6	594.74	594.00	-8.3	25,682	-0.03%
2021/08/25	2.4	578.42	6.2	581.36	585.00	-3.8	25,316	-0.01%
2021/08/24	3.4	573.33	12.3	572.99	572.00	-8.9	25,155	-0.04%
2021/08/23	0.5	568.85	6.2	567.89	566.00	-5.7	25,251	-0.02%
2021/08/20	12.8	557.34	9.3	554.82	552.00	3.5	25,175	0.01%
2021/08/19	22.4	567.12	16.4	560.39	559.00	6	25,451	0.02%
2021/08/18	26.5	570.90	14.9	570.28	574.00	11.6	25,116	0.05%
2021/08/17	4.6	579.44	7.4	580.27	580.00	-2.8	24,938	-0.01%
2021/08/16	1.1	582.80	8.6	581.68	584.00	-7.6	24,674	-0.03%
2021/08/13	9.6	579.78	3	579.00	581.00	6.6	24,808	0.03%
2021/08/12	3.2	584.42	0.9	586.00	586.00	2.3	24,928	0.01%
2021/08/11	2.4	586.74	2.2	586.50	590.00	0.2	25,152	0.00%
2021/08/10	0	590.33	4	593.23	591.00	-4	25,546	-0.02%
2021/08/09	6	584.51	5	589.20	595.00	1	26,196	0.00%
2021/08/06	2	590.00	1.1	592.80	591.00	1	26,530	0.00%
2021/08/05	1.3	596.42	7.2	597.08	596.00	-5.9	27,414	-0.02%
2021/08/04	2.3	595.67	5.5	596.42	596.00	-3.1	29,354	-0.01%
2021/08/03	0	591.00	31.6	592.79	594.00	-31.6	30,002	-0.11%
2021/08/02	1.2	585.17	16.6	584.66	590.00	-15.4	29,962	-0.05%
2021/07/30	1.1	581.01	4.1	580.02	580.00	-3	30,038	-0.01%
2021/07/29	1.1	581.10	1.5	584.19	583.00	-0.3	30,233	0.00%
2021/07/28	15.9	574.44	4.1	574.78	579.00	11.8	30,333	0.04%
2021/07/27	4.2	580.59	4	581.01	580.00	0.1	30,401	0.00%
2021/07/26	6.9	581.84	6.2	587.52	580.00	0.7	30,799	0.00%
2021/07/23	7.7	585.32	2	583.00	585.00	5.7	30,969	0.02%
2021/07/22	0	589.00	8.3	591.26	591.00	-8.3	31,114	-0.03%
2021/07/21	3.2	582.12	11	582.48	585.00	-7.8	31,118	-0.03%
2021/07/20	4.8	581.71	3.1	581.04	581.00	1.7	31,202	0.01%
2021/07/19	26.8	581.23	1.4	583.10	582.00	25.4	31,407	0.08%
2021/07/16	54	591.25	1.2	591.21	589.00	52.8	31,294	0.17%
2021/07/15	6.4	610.83	12.6	612.71	614.00	-6.2	30,968	-0.02%
2021/07/14	5.2	610.13	21.2	612.74	613.00	-16	31,179	-0.05%
2021/07/13	3.8	603.83	59.4	604.27	607.00	-55.6	30,943	-0.18%
2021/07/12	8	591.87	23.7	594.90	593.00	-15.6	30,876	-0.05%
2021/07/09	21.7	581.87	1.1	583.90	584.00	20.5	30,911	0.07%
2021/07/08	6.3	589.51	4	588.25	588.00	2.3	30,928	0.01%
2021/07/07	4.4	591.66	10	591.40	594.00	-5.6	31,008	-0.02%
2021/07/06	0	591.00	3	592.00	592.00	-3	31,101	-0.01%
2021/07/05	5.1	593.01	7.1	595.40	591.00	-2	31,340	-0.01%
2021/07/02	9.3	588.36	1.1	590.00	588.00	8.2	31,258	0.03%
2021/07/01	0.1	592.92	1.9	592.43	593.00	-1.7	31,362	-0.01%
2021/06/30	1.1	596.92	4.4	598.62	595.00	-3.3	31,667	-0.01%
2021/06/29	0.5	592.33	7.3	595.50	595.00	-6.9	31,970	-0.02%
2021/06/28	0.1	588.19	3.2	589.95	590.00	-3	32,137	-0.01%
2021/06/25	1.2	590.58	2.5	596.00	591.00	-1.3	32,438	0.00%
2021/06/24	6.4	589.82	0	0.00	590.00	6.4	32,754	0.02%
2021/06/23	3.1	589.42	31.5	591.80	595.00	-28.4	33,092	-0.09%
2021/06/22	15.1	581.89	10.4	582.69	578.00	4.7	33,647	0.01%
2021/06/21	44.2	586.69	25.6	585.86	583.00	18.6	34,968	0.05%
2021/06/18	1.2	602.18	3.2	603.09	603.00	-2	34,720	-0.01%
2021/06/17	4.5	601.02	2.5	602.01	606.00	2	34,743	0.01%
2021/06/16	0.1	606.00	43	607.00	605.00	-42.9	35,540	-0.12%
2021/06/15	2.1	607.99	13	607.92	609.00	-10.9	35,598	-0.03%
2021/06/11	2.1	601.97	9.2	602.19	602.00	-7.1	35,823	-0.02%
2021/06/10	3	597.33	19.9	595.14	599.00	-16.9	36,035	-0.05%
2021/06/09	12.8	584.55	5.2	584.62	586.00	7.6	36,016	0.02%
2021/06/08	1	589.01	3	592.00	589.00	-2	36,234	-0.01%
2021/06/07	3.3	588.58	3.4	591.34	592.00	-0.1	36,918	0.00%
2021/06/04	13	591.23	2.2	593.91	595.00	10.8	37,301	0.03%
2021/06/03	50.1	598.70	2.1	599.91	596.00	48.1	38,183	0.13%
2021/06/02	1.2	595.18	0.1	595.26	595.00	1.1	38,551	0.00%
2021/06/01	0.5	596.38	7.2	598.11	598.00	-6.7	39,517	-0.02%
2021/05/31	2.2	595.16	12.5	594.56	597.00	-10.3	40,346	-0.03%
2021/05/28	2.1	587.49	19.6	589.02	590.00	-17.5	40,639	-0.04%
2021/05/27	17.3	576.08	2.3	579.61	582.00	15	41,053	0.04%
2021/05/26	3.5	585.38	15.8	584.42	585.00	-12.4	41,879	-0.03%
2021/05/25	23.3	576.36	26.2	580.85	583.00	-2.9	42,287	-0.01%
2021/05/24	6.1	568.36	3.3	569.70	568.00	2.8	42,837	0.01%
2021/05/21	1.2	572.19	3.2	572.85	573.00	-2.1	43,410	0.00%
2021/05/20	1.6	563.95	3	565.00	567.00	-1.4	43,561	0.00%
2021/05/19	5.2	566.61	17	567.88	567.00	-11.8	43,903	-0.03%
2021/05/18	10.2	565.87	20.2	566.46	572.00	-10	44,304	-0.02%
2021/05/17	15.6	549.09	36.2	549.03	549.00	-20.5	45,369	-0.05%
2021/05/14	12.4	555.23	31.4	555.50	557.00	-19	45,319	-0.04%
2021/05/13	32.9	552.15	24.1	552.18	547.00	8.7	45,467	0.02%
2021/05/12	77.8	553.05	45.3	552.05	560.00	32.5	45,166	0.07%
2021/05/11	37.1	574.40	43.6	575.50	571.00	-6.4	44,280	-0.01%
2021/05/10	12.9	590.37	17	591.35	589.00	-4.1	44,416	-0.01%
2021/05/07	15.1	597.34	16.5	597.39	599.00	-1.4	45,584	0.00%
2021/05/06	13.1	584.99	2.1	588.71	587.00	11	46,722	0.02%
2021/05/05	10	587.30	10.1	587.31	585.00	-0.1	47,208	0.00%
2021/05/04	22.3	586.89	6.3	589.77	591.00	15.9	48,387	0.03%
2021/05/03	36.8	591.35	18.7	589.63	588.00	18.1	49,264	0.04%
2021/04/29	3.5	601.69	17.2	606.62	600.00	-13.7	50,651	-0.03%
2021/04/28	13.5	602.33	32.3	604.08	602.00	-18.9	51,603	-0.04%
2021/04/27	2.4	608.33	10	609.50	610.00	-7.6	52,569	-0.01%
2021/04/26	7.1	608.12	13.5	606.79	610.00	-6.4	52,974	-0.01%
2021/04/23	2.1	599.41	13.7	599.95	602.00	-11.6	53,221	-0.02%
2021/04/22	52.6	595.11	5.2	594.42	591.00	47.4	54,289	0.09%
2021/04/21	37.3	595.56	13	595.69	592.00	24.3	54,977	0.04%
2021/04/20	16.7	598.38	27.2	597.97	602.00	-10.4	55,381	-0.02%
2021/04/19	27.7	602.81	25.8	603.19	603.00	1.8	55,639	0.00%
2021/04/16	48.2	607.73	17	607.41	610.00	31.2	56,050	0.06%
2021/04/15	18	615.51	20.8	615.90	619.00	-2.8	56,233	0.00%
2021/04/14	43.3	605.09	9.1	606.09	612.00	34.2	56,528	0.06%
2021/04/13	5.9	606.66	14.2	609.20	605.00	-8.3	56,911	-0.01%
2021/04/12	18	608.04	7.2	605.59	605.00	10.8	57,051	0.02%
2021/04/09	6.2	611.77	11.7	612.59	610.00	-5.5	57,321	-0.01%
2021/04/08	5.3	606.20	4.9	609.99	613.00	0.4	57,365	0.00%
2021/04/07	2.7	612.62	6.9	610.47	610.00	-4.2	57,737	-0.01%
2021/04/06	10.4	610.98	27.6	613.09	610.00	-17.2	57,660	-0.03%
2021/04/01	0.7	596.00	21.2	599.50	602.00	-20.5	57,368	-0.04%
2021/03/31	6.7	590.79	11.3	589.86	587.00	-4.6	56,856	-0.01%
2021/03/30	18.5	594.53	15.5	595.39	597.00	3	56,461	0.01%
2021/03/29	9.5	598.99	49.3	599.21	599.00	-39.8	56,211	-0.07%
2021/03/26	34.7	586.27	22.5	587.85	590.00	12.2	55,953	0.02%
2021/03/25	45.3	573.32	15.3	574.80	575.00	30.1	55,920	0.05%
2021/03/24	74.1	577.42	45.8	578.28	576.00	28.3	55,457	0.05%
2021/03/23	4.6	596.59	7.2	599.15	594.00	-2.7	54,309	0.00%
2021/03/22	6.9	591.25	11.8	592.00	593.00	-5	54,686	-0.01%
2021/03/19	20.3	592.83	1.5	593.11	591.00	18.8	54,782	0.03%
2021/03/18	9.5	604.71	2.8	605.91	602.00	6.7	54,107	0.01%
2021/03/17	21.3	606.74	1.5	611.32	604.00	19.8	54,378	0.04%
2021/03/16	4.5	609.82	8.3	609.26	613.00	-3.8	54,428	-0.01%
2021/03/15	7.3	611.42	15.7	610.63	611.00	-8.3	54,533	-0.02%
2021/03/12	17.4	613.60	47.7	614.83	614.00	-30.3	54,756	-0.06%
2021/03/11	14.4	599.00	22.3	605.29	609.00	-7.9	54,940	-0.01%
2021/03/10	11.8	596.01	14.3	598.46	597.00	-2.5	54,886	0.00%
2021/03/09	48.4	588.87	9.1	591.88	595.00	39.3	54,812	0.07%
2021/03/08	20.5	603.58	5	602.99	598.00	15.4	54,509	0.03%
2021/03/05	31.7	593.60	24.1	599.01	601.00	7.7	54,407	0.01%
2021/03/04	39.8	605.54	4.1	605.28	601.00	35.8	55,072	0.06%
2021/03/03	35	615.89	25.5	614.63	622.00	9.5	54,495	0.02%
2021/03/02	24	618.30	22.1	614.01	609.00	1.9	54,173	0.00%
2021/02/26	82.9	612.71	8.1	612.17	606.00	74.8	53,964	0.14%
2021/02/25	10.1	631.39	11.1	633.18	635.00	-1	52,692	0.00%
2021/02/24	37.3	629.30	12.7	631.46	625.00	24.6	52,607	0.05%
2021/02/23	26.3	639.74	4.5	638.22	641.00	21.8	52,044	0.04%
2021/02/22	47.9	656.49	17.4	658.88	650.00	30.5	51,947	0.06%
2021/02/19	31	651.45	28.5	652.26	652.00	2.4	52,176	0.00%
2021/02/18	5.5	658.97	39.1	660.54	660.00	-33.6	52,545	-0.06%
2021/02/17	42.3	664.05	29.9	665.07	663.00	12.4	53,026	0.02%
2021/02/05	33.4	633.64	30.2	636.12	632.00	3.2	51,751	0.01%
2021/02/04	11.1	625.15	27.4	625.51	627.00	-16.2	51,532	-0.03%
2021/02/03	23.1	636.11	59.1	638.22	630.00	-36	51,372	-0.07%
2021/02/02	95.7	632.81	68.1	629.82	632.00	27.6	51,141	0.05%
2021/02/01	22.4	600.50	39.6	595.88	611.00	-17.2	50,489	-0.03%
2021/01/29	42.5	602.55	15.7	603.10	591.00	26.8	49,869	0.05%
2021/01/28	46.8	601.67	33.2	602.63	601.00	13.6	48,943	0.03%
2021/01/27	44.1	617.27	12	618.84	615.00	32.1	47,962	0.07%
2021/01/26	76.1	626.43	38.3	623.79	617.00	37.7	47,470	0.08%
2021/01/25	54.3	635.53	34.9	635.37	633.00	19.4	46,362	0.04%
2021/01/22	105.5	657.07	42.5	656.29	649.00	62.9	45,606	0.14%	大買/
2021/01/21	87.5	662.82	46	665.46	673.00	41.5	44,212	0.09%
2021/01/20	28.3	642.16	22.2	638.94	647.00	6.1	43,140	0.01%
2021/01/19	33	623.06	51.2	619.33	627.00	-18.2	42,109	-0.04%
2021/01/18	36.7	604.76	20.8	605.95	607.00	15.9	41,518	0.04%
2021/01/15	26.1	611.83	50.5	615.73	601.00	-24.4	41,069	-0.06%
2021/01/14	80.7	592.59	42.1	592.96	592.00	38.6	39,930	0.10%
2021/01/13	26	599.54	16.9	600.02	605.00	9.1	39,145	0.02%
2021/01/12	23.5	588.47	40.1	592.60	591.00	-16.6	38,521	-0.04%
2021/01/11	15.3	577.18	4	580.00	584.00	11.2	38,259	0.03%
2021/01/08	27.1	577.13	12.9	579.12	580.00	14.1	38,224	0.04%
2021/01/07	10.1	563.27	20.2	560.78	565.00	-10	38,028	-0.03%
2021/01/06	24.9	552.36	14.3	550.46	549.00	10.6	37,855	0.03%
2021/01/05	18.5	536.33	5.5	540.26	542.00	13	37,732	0.03%
2021/01/04	6.5	534.65	8.2	535.12	536.00	-1.7	38,236	0.00%
2020/12/31	3.4	526.91	11.2	529.05	530.00	-7.8	38,602	-0.02%
2020/12/30	1	518.00	16.4	520.04	525.00	-15.4	38,818	-0.04%
2020/12/29	2.2	515.03	1	513.04	515.00	1.2	38,642	0.00%
2020/12/28	0.4	514.49	5.5	514.64	515.00	-5.1	38,859	-0.01%
2020/12/25	4.4	512.84	6	513.17	511.00	-1.6	38,996	0.00%
2020/12/24	5	509.60	2	509.50	510.00	3	39,326	0.01%
2020/12/23	5.1	509.02	2.2	510.05	509.00	2.9	39,646	0.01%
2020/12/22	5.2	510.65	9.2	510.00	509.00	-4	39,989	-0.01%
2020/12/21	3.1	514.39	9	514.78	516.00	-5.9	40,943	-0.01%
2020/12/18	5.2	508.29	19	508.68	510.00	-13.8	41,123	-0.03%
2020/12/17	16.7	509.78	9	513.00	508.00	7.7	41,059	0.02%
2020/12/16	2.1	513.47	14.3	512.81	512.00	-12.2	41,077	-0.03%
2020/12/15	21.7	506.28	0	0.00	504.00	21.7	41,083	0.05%
2020/12/14	29.5	509.34	0	512.00	508.00	29.5	41,120	0.07%
2020/12/11	32.5	510.02	6.1	511.16	516.00	26.4	41,686	0.06%
2020/12/10	33.5	511.60	11.8	512.06	512.00	21.7	41,575	0.05%
2020/12/09	14.5	521.21	6	522.00	520.00	8.5	41,518	0.02%
2020/12/08	13.1	519.05	13.7	516.52	524.00	-0.6	41,368	0.00%
2020/12/07	10.3	509.70	21.1	511.38	514.00	-10.7	41,273	-0.03%
2020/12/04	4	499.51	16.2	501.49	503.00	-12.2	41,210	-0.03%
2020/12/03	14.1	497.64	9	497.72	497.00	5.1	40,753	0.01%
2020/12/02	4.7	497.81	32.7	497.41	499.00	-28.1	40,690	-0.07%
2020/12/01	15.2	486.42	15	487.47	490.00	0.2	40,613	0.00%
2020/11/30	40.7	486.65	16	489.00	480.50	24.7	40,578	0.06%
2020/11/27	24.1	487.86	4	489.88	489.00	20.1	39,162	0.05%
2020/11/26	4	490.50	2	491.50	489.00	2	39,236	0.01%
2020/11/25	26.3	492.60	19	490.42	487.00	7.3	40,109	0.02%
2020/11/24	12.4	492.92	19.3	493.50	492.00	-7	40,365	-0.02%
2020/11/23	9.3	496.00	16.7	495.60	496.50	-7.5	40,657	-0.02%
2020/11/20	28.3	488.96	5.5	488.09	488.00	22.8	40,675	0.06%
2020/11/19	11.6	492.46	5	492.90	490.00	6.6	40,736	0.02%
2020/11/18	21.8	488.77	6	495.00	497.00	15.8	40,806	0.04%
2020/11/17	34.7	496.33	20.4	492.96	485.50	14.3	40,662	0.04%
2020/11/16	4	474.63	39.5	476.31	484.00	-35.5	40,705	-0.09%
2020/11/13	16.1	460.09	15.1	459.29	462.00	1	39,864	0.00%
2020/11/12	13.7	459.15	29	462.40	458.00	-15.3	40,040	-0.04%
2020/11/11	5	453.20	21.1	455.97	457.00	-16.1	39,939	-0.04%
2020/11/10	22.6	452.06	5	451.20	451.00	17.6	39,717	0.04%
2020/11/09	16.2	455.72	27.6	458.35	458.50	-11.4	39,875	-0.03%
2020/11/06	12.7	451.46	20.8	453.86	452.50	-8.1	40,088	-0.02%
2020/11/05	16.1	447.63	25	448.88	451.00	-8.9	40,159	-0.02%
2020/11/04	19	447.53	29.1	448.25	450.00	-10.1	40,178	-0.03%
2020/11/03	3	440.50	9	440.62	441.00	-6	40,162	-0.02%
2020/11/02	29.5	430.14	2	431.50	435.50	27.5	40,339	0.07%
2020/10/30	21.2	434.99	3	434.00	432.00	18.2	40,567	0.04%
2020/10/29	26.7	437.33	8	438.19	437.00	18.7	40,460	0.05%
2020/10/28	27.5	444.71	3	444.00	444.00	24.5	41,043	0.06%
2020/10/27	7.4	446.67	3	447.67	447.00	4.4	41,462	0.01%
2020/10/26	6.1	450.52	0	452.50	450.00	6	42,280	0.01%
2020/10/23	2	453.25	0	0.00	452.00	2	43,453	0.00%
2020/10/22	6.1	450.88	1	451.00	455.00	5.1	45,906	0.01%
2020/10/21	4	452.63	1	455.50	453.00	3	47,165	0.01%
2020/10/20	4.7	453.26	1	456.00	451.00	3.7	48,141	0.01%
2020/10/19	9.1	455.08	10	455.00	457.50	-0.9	48,474	0.00%
2020/10/16	9.6	450.86	14.1	452.28	449.00	-4.4	48,628	-0.01%
2020/10/15	19	453.42	20	451.88	453.00	-1	48,917	0.00%
2020/10/14	6.3	458.71	3	458.33	459.00	3.3	48,833	0.01%
2020/10/13	6	459.42	21.2	462.30	462.00	-15.2	49,248	-0.03%
2020/10/12	11	459.82	31.2	459.34	460.00	-20.2	49,622	-0.04%
2020/10/08	11.1	450.97	49.8	451.11	453.00	-38.7	49,767	-0.08%
2020/10/07	3.1	440.71	16	441.47	443.00	-13	49,781	-0.03%
2020/10/06	3	438.67	17	439.68	439.50	-14	49,865	-0.03%
2020/10/05	5	433.30	14.1	436.48	432.50	-9.1	50,282	-0.02%
2020/09/30	2	433.00	13	433.27	433.00	-11	50,324	-0.02%
2020/09/29	5	431.20	19	429.29	431.00	-14	50,380	-0.03%
2020/09/28	4	428.00	14	428.50	431.50	-10	50,826	-0.02%
2020/09/25	13	425.69	10	425.65	424.00	3	51,210	0.01%
2020/09/24	67.1	424.96	1	424.50	423.00	66.1	51,452	0.13%
2020/09/23	28	433.82	3	434.33	433.50	25	50,700	0.05%
2020/09/22	18	437.92	14.2	439.18	437.00	3.8	50,432	0.01%
2020/09/21	43.2	443.14	3	441.83	440.00	40.2	50,647	0.08%
2020/09/18	24	446.90	8	447.25	444.00	16	50,933	0.03%
2020/09/17	17	449.62	12	447.50	448.50	5	50,962	0.01%
2020/09/16	19	458.47	31.6	458.84	458.00	-12.6	50,951	-0.02%
2020/09/15	2	445.00	42	444.26	445.00	-40	50,504	-0.08%
2020/09/14	9	437.18	20.1	440.08	441.00	-11	50,656	-0.02%
2020/09/11	3	434.33	7	435.50	436.50	-4	50,490	-0.01%
2020/09/10	0.4	436.00	21	432.79	435.00	-20.6	50,494	-0.04%
2020/09/09	28.1	426.04	1	427.00	427.00	27.1	50,519	0.05%
2020/09/08	1.3	428.91	12	430.75	431.00	-10.7	50,694	-0.02%
2020/09/07	10	427.75	42	426.51	426.00	-32	51,064	-0.06%
2020/09/04	24.4	430.06	23	430.02	429.00	1.4	51,367	0.00%
2020/09/03	2.2	436.00	12	436.12	436.00	-9.8	51,266	-0.02%
2020/09/02	3.1	432.34	2	440.00	433.00	1.1	51,290	0.00%
2020/09/01	28	433.18	8.1	431.69	435.00	19.9	51,547	0.04%
2020/08/31	35.2	435.99	2.7	432.62	426.50	32.5	51,639	0.06%
2020/08/28	28.1	436.13	15	436.80	435.00	13.1	51,059	0.03%
2020/08/27	22.3	447.82	50.1	447.48	444.00	-27.8	51,199	-0.05%
2020/08/26	16.1	438.59	16.1	438.99	442.00	0	50,729	0.00%
2020/08/25	3	434.34	19	434.92	434.50	-16	50,673	-0.03%
2020/08/24	27.1	428.10	8	431.69	428.00	19.1	51,403	0.04%
2020/08/21	14	421.57	2.1	423.86	424.50	11.9	51,070	0.02%
2020/08/20	31.1	417.29	15	418.40	415.00	16.1	50,767	0.03%
2020/08/19	12.1	429.79	21	430.38	427.50	-9	50,082	-0.02%
2020/08/18	11	435.32	19	436.84	433.00	-8	50,005	-0.02%
2020/08/17	5	428.80	48	431.83	435.00	-43	49,980	-0.09%
2020/08/14	16	426.01	12	426.29	427.00	4	49,928	0.01%
2020/08/13	6	426.50	31	426.98	429.00	-25	50,082	-0.05%
2020/08/12	41.1	421.17	8	420.19	419.00	33.1	50,197	0.07%
2020/08/11	18.1	432.10	15	431.20	429.00	3.1	50,744	0.01%
2020/08/10	28.1	433.17	11	435.73	435.50	17.1	50,878	0.03%
2020/08/07	4	429.88	37	430.73	433.00	-33	50,848	-0.06%
2020/08/06	7.1	434.09	8	435.19	435.00	-0.9	50,674	0.00%
2020/08/05	5.1	428.72	4	429.13	429.00	1.1	50,858	0.00%
2020/08/04	32.1	421.33	31	422.31	425.50	1.1	50,551	0.00%
2020/08/03	25	419.94	4	419.25	416.00	21	50,403	0.04%
2020/07/31	28	428.29	1	430.50	425.50	27	49,593	0.05%
2020/07/30	8	432.45	14	433.21	434.00	-6	49,333	-0.01%
2020/07/29	24.1	426.57	21.3	425.43	422.00	2.8	48,572	0.01%
2020/07/28	74	448.70	74	447.59	435.00	0	48,340	0.00%
2020/07/27	23	422.04	40	422.26	424.50	-17	46,492	-0.04%
2020/07/24	37	387.69	48.8	389.25	386.00	-11.8	45,576	-0.03%
2020/07/23	25	380.98	26	379.88	381.50	-1	44,756	0.00%
2020/07/22	22	382.14	4	383.52	384.00	18	44,645	0.04%
2020/07/21	40	375.08	76	382.58	383.00	-36	44,350	-0.08%
2020/07/20	9.5	366.89	1.2	364.92	366.00	8.3	43,940	0.02%
2020/07/17	19	364.66	10.1	363.64	367.00	8.9	43,931	0.02%
2020/07/16	15	356.80	7	359.00	357.50	8	43,861	0.02%
2020/07/15	17	366.53	54.1	366.89	363.00	-37.1	43,415	-0.09%
2020/07/14	17.4	357.23	17.1	360.17	363.50	0.3	44,130	0.00%
2020/07/13	0.1	354.50	13.1	351.93	354.50	-13	43,900	-0.03%
2020/07/10	12	349.00	15	350.70	348.50	-3	44,021	-0.01%
2020/07/09	2	344.75	10	345.45	345.00	-8	43,822	-0.02%
2020/07/08	13	341.38	5	342.00	341.00	8	43,601	0.02%
2020/07/07	9.3	340.33	47	340.76	338.50	-37.7	43,544	-0.09%
2020/07/06	11	334.45	27	335.24	338.00	-16	43,022	-0.04%
2020/07/03	12	329.04	26.1	328.94	329.50	-14.1	42,699	-0.03%
2020/07/02	1	321.00	11	320.27	322.00	-10	42,624	-0.02%
2020/07/01	0	0.00	21	317.31	317.50	-21	42,988	-0.05%
2020/06/30	7	311.93	0	0.00	313.00	7	43,237	0.02%
2020/06/29	47.1	312.77	2	313.25	312.00	45.1	43,234	0.10%
2020/06/24	9	317.22	36	318.83	317.50	-27	43,110	-0.06%
2020/06/23	6	313.92	5	315.30	315.00	1	43,353	0.00%
2020/06/22	22	313.57	4.2	315.18	312.00	17.8	43,544	0.04%
2020/06/19	17.1	313.07	4	314.13	314.50	13.1	44,245	0.03%
2020/06/18	4.1	313.15	2	314.00	314.50	2.1	44,808	0.00%
2020/06/17	33	314.95	2	315.00	315.00	31	45,596	0.07%
2020/06/16	7	315.00	10.1	315.70	315.00	-3.1	47,647	-0.01%
2020/06/15	28	312.41	1	310.00	309.50	27	49,714	0.05%
2020/06/12	32.3	315.40	23.2	315.55	316.00	9.2	50,819	0.02%
2020/06/11	21.2	321.58	28.2	321.83	320.50	-7	52,072	-0.01%
2020/06/10	6.1	320.86	17	321.47	322.50	-10.9	52,966	-0.02%
2020/06/09	25.5	315.96	8	315.94	319.00	17.5	54,797	0.03%
2020/06/08	8	316.50	20.2	317.21	318.00	-12.2	56,080	-0.02%
2020/06/05	13.1	308.33	12	309.29	311.50	1.1	56,277	0.00%
2020/06/04	4.4	304.86	20.1	305.25	306.00	-15.7	56,760	-0.03%
2020/06/03	11	299.91	45	299.54	301.00	-34	57,448	-0.06%
2020/06/02	5.3	296.53	2	296.75	296.50	3.3	57,219	0.01%
2020/06/01	0	0.00	14	296.21	295.50	-14	57,437	-0.02%
2020/05/29	29	290.88	2	291.75	292.00	27	57,556	0.05%
2020/05/28	3	294.67	6	298.25	294.00	-3	57,055	-0.01%
2020/05/27	2	297.00	5	297.10	296.50	-3	57,910	-0.01%
2020/05/26	3.1	296.33	29	296.41	295.50	-26	58,540	-0.04%
2020/05/25	8	290.00	16	290.69	292.00	-8	58,984	-0.01%
2020/05/22	36.1	292.06	1	293.00	292.00	35.1	59,140	0.06%
2020/05/21	1.1	296.15	26	296.67	297.50	-24.9	59,165	-0.04%
2020/05/20	13	292.50	5	292.60	294.00	8	59,029	0.01%
2020/05/19	10.1	292.46	54	292.44	291.50	-43.9	58,934	-0.07%
2020/05/18	41	291.12	1	290.50	290.00	40	58,727	0.07%
2020/05/15	4	296.38	23	296.89	298.00	-19	58,342	-0.03%
2020/05/14	15.3	293.30	1	294.00	293.00	14.3	57,899	0.02%
2020/05/13	6.3	293.47	0	0.00	297.00	6.3	57,612	0.01%
2020/05/12	51.1	296.67	0	0.00	295.00	51.1	57,555	0.09%
2020/05/11	5	300.70	35	299.11	301.00	-30	57,315	-0.05%
2020/05/08	7	297.71	11	298.64	297.50	-4	57,295	-0.01%
2020/05/07	1	297.00	10	297.05	297.50	-9	57,269	-0.02%
2020/05/06	13	293.85	3.6	296.24	296.00	9.4	57,288	0.02%
2020/05/05	12.1	296.22	1	296.00	295.50	11.1	57,205	0.02%
2020/05/04	47	295.45	0	0.00	295.00	47	57,424	0.08%
2020/04/30	57	302.97	9.1	303.74	304.50	47.9	57,096	0.08%
2020/04/29	2	299.00	17.1	299.27	299.00	-15.1	57,168	-0.03%
2020/04/28	24.4	295.46	2	295.25	296.50	22.4	57,474	0.04%
2020/04/27	3	297.83	8	297.81	298.00	-5	58,939	-0.01%
2020/04/24	4	294.50	1	294.50	294.00	3	58,841	0.01%
2020/04/23	22	298.70	9	298.06	295.50	13	59,274	0.02%
2020/04/22	11	291.91	11	292.14	294.00	0	59,536	0.00%
2020/04/21	24	296.94	7	298.21	295.00	17	59,623	0.03%
2020/04/20	27	305.96	6	307.92	304.00	21	59,103	0.04%
2020/04/17	5	304.00	72.7	303.62	306.50	-67.7	58,925	-0.11%
2020/04/16	24	286.29	6.1	287.70	286.50	17.9	57,438	0.03%
2020/04/15	19	286.89	5.1	287.43	287.50	13.9	57,166	0.02%
2020/04/14	3.1	284.23	27.1	284.63	285.00	-24	56,872	-0.04%
2020/04/13	20.1	279.78	1.1	279.09	278.50	19	56,906	0.03%
2020/04/10	18	279.47	16.1	279.27	279.50	1.9	57,291	0.00%
2020/04/09	29	286.28	10.1	284.70	283.00	18.9	57,534	0.03%
2020/04/08	7	283.36	26	284.96	285.00	-19	57,603	-0.03%
2020/04/07	13	282.04	15.1	283.10	283.00	-2.1	57,355	0.00%
2020/04/06	26	272.37	14	273.64	275.50	12	56,901	0.02%
2020/04/01	9.1	274.09	3	274.67	271.50	6.1	56,240	0.01%
2020/03/31	11.1	273.55	57	273.12	274.00	-45.9	55,690	-0.08%
2020/03/30	72.1	264.90	8	266.75	267.50	64.1	55,081	0.12%
2020/03/27	29	278.16	106.1	277.55	273.00	-77.1	54,487	-0.14%	大賣/
2020/03/26	16	279.38	10.1	278.56	280.00	5.9	53,785	0.01%
2020/03/25	77	279.23	57.2	278.81	277.00	19.8	54,341	0.04%
2020/03/24	45.3	270.66	91.1	269.86	267.50	-45.8	53,932	-0.08%
2020/03/23	75	257.13	48	259.14	255.00	27	53,228	0.05%
2020/03/20	48	260.09	98.1	262.40	270.00	-50.1	52,635	-0.10%
2020/03/19	141.8	247.22	194.2	245.47	248.00	-52.5	50,567	-0.10%	大買/大賣/
2020/03/18	104.1	266.56	17	263.21	260.00	87.1	48,859	0.18%	大買/
2020/03/17	110.1	269.53	73	268.24	268.00	37.1	47,783	0.08%	大買/
2020/03/16	91.1	285.11	8	278.44	276.50	83.1	46,285	0.18%
2020/03/13	28	278.48	44	280.58	290.00	-16	44,900	-0.04%
2020/03/12	33	293.09	56	295.45	294.00	-23	42,791	-0.05%
2020/03/11	19	307.16	9	305.11	302.00	10	41,198	0.02%
2020/03/10	18.2	303.72	30	303.62	307.00	-11.8	40,739	-0.03%
2020/03/09	45.1	307.38	45.2	307.06	305.50	-0.2	39,966	0.00%
2020/03/06	15.1	316.37	0	0.00	315.00	15.1	38,915	0.04%
2020/03/05	21	324.48	5	325.30	323.00	16	38,459	0.04%
2020/03/04	4	319.50	8	319.38	320.50	-4	38,344	-0.01%
2020/03/03	4.1	317.63	7	317.86	317.50	-2.9	37,946	-0.01%
2020/03/02	27.2	311.97	5	309.70	311.00	22.2	37,427	0.06%
2020/02/27	9	317.06	15	317.47	316.00	-6	37,785	-0.02%
2020/02/26	25	319.02	16	317.19	318.50	9	37,092	0.02%
2020/02/25	0	0.00	9	320.50	322.00	-9	36,497	-0.02%
2020/02/24	18	320.44	9	320.56	320.00	9	36,363	0.02%
2020/02/21	2	324.52	9.2	325.08	325.00	-7.2	36,043	-0.02%
2020/02/20	3	326.83	7.7	326.76	325.50	-4.7	36,190	-0.01%
2020/02/19	14.1	325.80	5.3	325.53	326.50	8.8	36,052	0.02%
2020/02/18	33	324.83	3	322.00	322.00	30	35,887	0.08%
2020/02/17	5	331.61	3	332.00	331.50	2	35,121	0.01%
2020/02/14	3	335.33	33	335.11	335.00	-30	35,159	-0.09%
2020/02/13	33	337.38	1.6	336.95	335.00	31.4	35,169	0.09%
2020/02/12	3	333.83	7	335.50	335.00	-4	35,375	-0.01%
2020/02/11	8	330.31	18	331.25	331.50	-10	35,176	-0.03%
2020/02/10	17	323.06	3	324.17	327.50	14	35,189	0.04%
2020/02/07	6	327.76	2	329.00	328.00	4	35,047	0.01%
2020/02/06	6	329.92	24	329.73	332.50	-18	35,103	-0.05%
2020/02/05	15	328.40	11	328.05	327.50	4	35,363	0.01%
2020/02/04	6	326.00	13	322.19	325.00	-7	35,255	-0.02%
2020/02/03	26	314.83	22	313.98	315.00	4	35,073	0.01%
2020/01/31	16	322.03	1	320.00	320.00	15	34,623	0.04%
2020/01/30	44	321.25	31.2	321.34	316.50	12.8	34,194	0.04%
2020/01/20	9	333.50	5	333.20	333.00	4	32,441	0.01%
2020/01/17	33.2	333.74	3	333.00	333.00	30.2	32,276	0.09%
2020/01/16	28	331.96	6	334.33	334.50	22	31,895	0.07%
2020/01/15	32	339.22	21	339.76	340.00	11	31,453	0.03%
2020/01/14	3	345.67	19.4	345.74	346.00	-16.4	31,096	-0.05%
2020/01/13	7	340.14	10	341.20	341.50	-3	31,170	-0.01%
2020/01/10	5	340.00	2	339.25	339.50	3	31,411	0.01%
2020/01/09	12	334.50	4	336.75	337.50	8	31,631	0.03%
2020/01/08	1	325.00	20	330.75	329.50	-19	31,778	-0.06%
2020/01/07	9.1	329.13	1	327.00	329.50	8.1	31,785	0.03%
2020/01/06	10	332.90	13	333.46	332.00	-3	31,715	-0.01%
2020/01/03	4.1	339.14	3	340.83	339.50	1.1	31,540	0.00%
2020/01/02	1	338.50	7	338.07	339.00	-6	31,430	-0.02%
2019/12/31	9	332.06	0	0.00	331.00	9	31,193	0.03%
2019/12/30	2	335.01	0	0.00	334.50	2	31,399	0.01%
2019/12/27	3	336.83	3	337.83	338.00	0	31,572	0.00%
2019/12/26	3	333.17	22	331.68	333.00	-19	31,782	-0.06%
2019/12/25	4	332.00	4	333.00	333.00	0	32,786	0.00%
2019/12/24	14.3	333.31	16	333.34	332.00	-1.7	33,269	0.00%
2019/12/23	41	330.62	6	331.83	334.00	35	33,544	0.10%
2019/12/20	22	330.55	13	330.38	329.00	9	33,452	0.03%
2019/12/19	24	338.21	21	337.95	335.00	3	32,420	0.01%
2019/12/18	9	342.78	13	343.35	344.50	-4	31,724	-0.01%
2019/12/17	16.5	340.33	3	341.17	345.00	13.5	31,795	0.04%
2019/12/16	16	336.84	2.1	336.54	336.00	14	31,536	0.04%
2019/12/13	7	340.43	31	339.57	339.00	-24	31,772	-0.08%
2019/12/12	32	329.63	30.1	329.21	331.50	1.9	31,264	0.01%
2019/12/11	0.3	319.00	13.1	317.97	319.00	-12.9	30,929	-0.04%
2019/12/10	2	313.52	0	0.00	313.50	2	30,843	0.01%
2019/12/09	13	315.92	4	315.25	316.00	9	31,103	0.03%
2019/12/06	1.1	313.00	1.6	314.24	313.00	-0.6	31,204	0.00%
2019/12/05	1	310.50	16	311.03	312.00	-15	31,196	-0.05%
2019/12/04	8	304.00	0	0.00	306.00	8	31,045	0.03%
2019/12/03	6	305.75	0	0.00	307.00	6	31,433	0.02%
2019/12/02	30	307.25	2	308.00	307.50	28	31,397	0.09%
2019/11/29	19.2	305.93	1	306.00	305.00	18.2	31,426	0.06%
2019/11/28	0	0.00	1	310.00	309.50	-1	31,154	0.00%
2019/11/27	1.1	310.54	6	311.00	311.00	-4.9	31,422	-0.02%
2019/11/26	12	309.50	1	307.00	307.00	11	31,441	0.03%
2019/11/25	3.1	308.52	9	308.50	307.00	-5.9	30,007	-0.02%
2019/11/22	13	309.38	0	0.00	309.00	13	30,519	0.04%
2019/11/21	3	307.83	21	307.62	311.00	-18	30,634	-0.06%
2019/11/20	0.7	313.50	1	313.00	313.50	-0.3	30,402	0.00%
2019/11/19	3	312.50	3	313.00	315.00	0	30,394	0.00%
2019/11/18	12	308.92	3	309.83	311.00	9	30,206	0.03%
2019/11/15	0	0.00	1	306.50	307.00	-1	30,227	0.00%
2019/11/14	1	303.00	13	303.19	303.50	-12	30,148	-0.04%
2019/11/13	12	302.25	6	303.42	304.00	6	30,309	0.02%
2019/11/12	12	302.92	6	303.34	305.00	6	30,466	0.02%
2019/11/11	5.1	301.51	14	302.54	301.00	-8.9	30,761	-0.03%
2019/11/08	10	306.10	2	306.50	305.50	8	30,561	0.03%
2019/11/07	5	308.30	7	307.00	309.00	-2	30,497	-0.01%
2019/11/06	17.2	309.52	7	310.50	311.00	10.2	30,521	0.03%
2019/11/05	16	308.16	5.1	309.81	310.50	11	30,643	0.04%
2019/11/04	10	306.55	34	305.16	307.00	-24	31,085	-0.08%
2019/11/01	3	297.50	0	0.00	299.00	3	31,197	0.01%
2019/10/31	16	300.66	3	300.17	298.50	13	31,595	0.04%
2019/10/30	14	297.82	0	0.00	299.50	14	31,413	0.04%
2019/10/29	4	297.25	7	297.71	298.50	-3	31,401	-0.01%
2019/10/28	1	294.50	30	294.83	294.50	-29	31,168	-0.09%
2019/10/25	1	293.00	13	293.96	293.50	-12	31,126	-0.04%
2019/10/24	11	291.55	9	292.06	293.00	2	31,088	0.01%
2019/10/23	1	291.00	11	291.27	293.00	-10	31,111	-0.03%
2019/10/22	1	293.00	7	291.79	294.00	-6	31,029	-0.02%
2019/10/21	12	289.96	1	289.00	290.00	11	31,083	0.04%
2019/10/18	5	292.00	5	291.00	293.00	0	31,031	0.00%
2019/10/17	9	293.06	0	0.00	293.50	9	31,275	0.03%
2019/10/16	18	295.97	10	293.85	296.50	8	30,951	0.03%
2019/10/15	8.5	294.59	8.1	294.80	293.50	0.4	30,706	0.00%
2019/10/14	8	291.13	15	290.50	290.00	-7	30,429	-0.02%
2019/10/09	4	283.00	10	283.25	282.00	-6	30,147	-0.02%
2019/10/08	2	285.00	12.4	284.42	286.50	-10.4	29,959	-0.03%
2019/10/07	1	278.50	6	278.75	278.00	-5	29,891	-0.02%
2019/10/04	11	277.77	1	276.50	276.50	10	29,996	0.03%
2019/10/03	22	275.27	3	276.50	276.50	19	29,684	0.06%
2019/10/02	13.3	279.69	6	280.00	279.50	7.3	29,616	0.02%
2019/10/01	45	275.13	7	278.93	280.00	38	29,510	0.13%
2019/09/27	19	271.47	10.1	271.75	272.00	8.9	28,606	0.03%
2019/09/26	4	267.75	11	268.59	268.00	-7	28,410	-0.02%
2019/09/24	10	263.75	1	265.50	265.00	9	29,068	0.03%
2019/09/23	1	263.50	0	0.00	264.00	1	29,096	0.00%
2019/09/20	2	264.75	0	264.50	264.00	2	29,578	0.01%
2019/09/19	8	264.88	7.2	265.63	265.00	0.8	29,307	0.00%
2019/09/18	2	268.00	22	268.18	267.00	-20	29,362	-0.07%
2019/09/17	1	265.00	4	266.13	265.00	-3	29,290	-0.01%
2019/09/16	3	262.00	10.1	264.85	265.50	-7.1	29,849	-0.02%
2019/09/12	0	0.00	13.1	262.12	262.50	-13.1	29,936	-0.04%
2019/09/11	6	262.08	0	0.00	263.00	6	30,339	0.02%
2019/09/10	0.7	262.00	0	0.00	261.50	0.7	30,212	0.00%
2019/09/09	21	264.62	14.3	264.64	265.00	6.7	30,573	0.02%
2019/09/06	10	264.00	5	263.40	263.50	5	30,818	0.02%
2019/09/05	2	262.25	28	262.54	263.00	-26	30,945	-0.08%
2019/09/04	0	0.00	4	256.88	257.50	-4	30,627	-0.01%
2019/09/03	8	254.00	10.2	254.51	254.00	-2.2	30,784	-0.01%
2019/09/02	1	257.00	0	0.00	257.50	1	30,944	0.00%
2019/08/30	6	259.00	17	257.26	259.00	-11	31,277	-0.04%
2019/08/29	0	0.00	20	252.58	254.00	-20	31,177	-0.06%
2019/08/28	3	251.00	2	251.25	252.00	1	31,257	0.00%
2019/08/27	18	249.47	4	249.25	250.00	14	31,523	0.04%
2019/08/26	27	249.20	0	0.00	248.50	27	31,453	0.09%
2019/08/23	2	253.50	0	0.00	254.00	2	31,400	0.01%
2019/08/22	0	0.00	14	255.75	254.00	-14	31,606	-0.04%
2019/08/21	0	255.00	0	0.00	254.50	0	32,828	0.00%
2019/08/20	4	253.50	2	254.00	254.50	2	33,082	0.01%
2019/08/16	10	250.65	1	252.00	250.00	9	33,926	0.03%
2019/08/15	7	247.50	6	247.83	248.00	1	34,080	0.00%
2019/08/14	22	252.80	30	250.78	249.50	-8	34,953	-0.02%
2019/08/13	8	247.88	0	0.00	246.50	8	35,018	0.02%
2019/08/12	2	252.25	1	253.00	251.00	1	35,277	0.00%
2019/08/08	1	252.00	4	251.75	253.50	-3	35,408	-0.01%
2019/08/07	6	247.83	0	0.00	248.00	6	35,527	0.02%
2019/08/06	5	240.50	18	244.94	248.50	-13	35,787	-0.04%
2019/08/05	14	246.75	0	0.00	246.50	14	35,281	0.04%
2019/08/02	7	252.93	0	0.00	251.50	7	34,733	0.02%
2019/08/01	12	256.71	2	256.50	256.50	10	34,392	0.03%
2019/07/31	2	258.25	4	259.00	259.50	-2	34,318	-0.01%
2019/07/30	7	260.79	0	0.00	260.00	7	34,219	0.02%
2019/07/29	1	261.50	1	261.50	261.00	0	34,388	0.00%
2019/07/26	6	261.83	0	0.00	261.00	6	34,594	0.02%
2019/07/25	3	263.00	3	263.67	265.00	0	34,705	0.00%
2019/07/24	0	0.00	1	263.00	265.00	-1	34,761	0.00%
2019/07/23	1	264.50	21	264.00	264.00	-20	34,884	-0.06%
2019/07/22	3	262.67	6	263.17	264.00	-3	35,188	-0.01%
2019/07/19	18	260.17	24.3	260.26	259.00	-6.3	35,203	-0.02%
2019/07/18	2	253.50	3	253.50	254.00	-1	34,649	0.00%
2019/07/17	4	252.75	4	253.38	252.00	0	34,724	0.00%
2019/07/16	2	255.50	4.1	255.88	256.00	-2.1	34,713	-0.01%
2019/07/15	4	253.00	6	253.42	254.50	-2	35,101	-0.01%
2019/07/12	1	250.50	10	250.50	250.50	-9	35,239	-0.03%
2019/07/11	0	0.00	13	249.73	250.00	-13	35,478	-0.04%
2019/07/10	1	244.50	5	245.80	247.00	-4	35,287	-0.01%
2019/07/09	0.1	242.50	5	241.50	242.00	-4.9	35,176	-0.01%
2019/07/08	5	241.50	1	241.50	242.50	4	35,128	0.01%
2019/07/05	1	242.00	0	0.00	243.00	1	35,080	0.00%
2019/07/04	15	244.00	0	0.00	244.00	15	35,130	0.04%
2019/07/03	19	243.45	8	243.63	242.50	11	35,211	0.03%
2019/07/02	1	248.00	2	248.50	249.00	-1	35,473	0.00%
2019/07/01	1	248.00	19	248.24	248.50	-18	35,486	-0.05%
2019/06/28	2	239.25	1.2	239.17	239.00	0.8	34,784	0.00%
2019/06/27	0	0.00	12	239.58	240.50	-12	34,940	-0.03%
2019/06/26	17	235.00	16	234.97	234.50	1	34,710	0.00%
2019/06/25	5	239.30	0.1	240.00	238.50	4.9	34,483	0.01%
2019/06/24	32	241.03	2	241.00	241.00	30	34,384	0.09%
2019/06/21	4	247.63	11	247.77	248.50	-7	33,994	-0.02%
2019/06/20	1	244.00	24	245.00	245.00	-23	33,296	-0.07%
2019/06/19	0	0.00	8	243.31	244.00	-8	33,047	-0.02%
2019/06/18	0	0.00	1	235.50	235.50	-1	32,647	0.00%
2019/06/17	3	234.33	2	233.25	233.00	1	32,554	0.00%
2019/06/14	5	236.80	2	236.75	236.00	3	31,946	0.01%
2019/06/13	7	240.43	0	0.00	240.00	7	31,861	0.02%
2019/06/12	4	245.13	4	245.25	246.00	0	31,873	0.00%
2019/06/11	6	242.83	3	243.50	244.50	3	31,664	0.01%
2019/06/10	1	238.50	8	238.31	240.00	-7	31,473	-0.02%
2019/06/06	4	230.63	1	231.00	232.00	3	31,277	0.01%
2019/06/05	3	235.50	9	235.17	235.00	-6	31,087	-0.02%
2019/06/04	8	234.81	2	235.50	233.00	6	30,971	0.02%
2019/06/03	5	235.00	7.1	237.73	238.00	-2.1	30,849	-0.01%
2019/05/31	4	234.38	5	235.00	235.50	-1	30,672	0.00%
2019/05/30	12	230.00	1	231.00	231.00	11	30,282	0.04%
2019/05/29	2	228.75	3	229.17	229.50	-1	30,468	0.00%
2019/05/28	2	231.00	1	231.00	230.50	1	30,613	0.00%
2019/05/27	6	231.83	0	0.00	231.00	6	29,435	0.02%
2019/05/24	3.1	231.26	4.3	232.46	233.00	-1.2	29,245	0.00%
2019/05/23	18	230.81	2	230.25	230.00	16	29,012	0.06%
2019/05/22	3	239.50	8	239.44	238.00	-5	28,597	-0.02%
2019/05/21	15	234.13	2	235.00	234.00	13	28,528	0.05%
2019/05/20	8	239.38	0	0.00	238.00	8	27,471	0.03%
2019/05/17	15	245.70	1	249.00	241.50	14	27,101	0.05%
2019/05/16	6	247.08	0	0.00	247.00	6	26,831	0.02%
2019/05/15	3	250.67	0	0.00	249.00	3	26,730	0.01%
2019/05/14	18	250.08	1	249.50	248.50	17	26,593	0.06%
2019/05/13	7	252.00	7	251.14	250.50	0	26,332	0.00%
2019/05/10	3	257.17	1	258.00	256.00	2	27,166	0.01%
2019/05/09	7	257.14	15	256.83	256.50	-8	27,602	-0.03%
2019/05/08	7	260.14	0	0.00	260.00	7	27,727	0.03%
2019/05/07	5	259.50	2	260.50	262.50	3	27,735	0.01%
2019/05/06	13	258.96	0	0.00	259.00	13	28,085	0.05%
2019/05/03	1	264.00	0	0.00	265.00	1	27,979	0.00%
2019/05/02	3	259.67	0	0.00	259.00	3	27,760	0.01%
2019/04/30	9	258.50	0	0.00	259.00	9	27,790	0.03%
2019/04/29	7	260.00	1	260.00	259.50	6	27,717	0.02%
2019/04/26	21	260.71	22	258.64	260.00	-1	28,026	0.00%
2019/04/25	5	267.90	1.1	267.96	267.50	3.9	27,587	0.01%
2019/04/24	18	268.72	2	269.25	269.00	16	27,530	0.06%
2019/04/23	10	267.00	10	267.30	268.00	0	27,738	0.00%
2019/04/22	3	266.17	1	266.00	266.00	2	27,610	0.01%
2019/04/19	10	268.50	4.4	265.88	264.50	5.6	27,662	0.02%
2019/04/18	10	264.00	11	265.00	264.50	-1	27,265	0.00%
2019/04/17	0	0.00	17	260.76	261.50	-17	27,403	-0.06%
2019/04/15	21	255.29	10	255.45	255.50	11	27,414	0.04%
2019/04/11	0	0.00	19.5	252.20	252.00	-19.5	28,568	-0.07%
2019/04/10	0	0.00	2	254.00	254.00	-2	28,702	-0.01%
2019/04/09	1	254.00	13	253.54	254.00	-12	28,762	-0.04%
2019/04/08	2	251.00	19	251.55	253.00	-17	28,748	-0.06%
2019/04/03	0	246.50	0	0.00	246.50	0	28,270	0.00%
2019/04/02	5	247.40	13	249.00	246.00	-8	28,177	-0.03%
2019/04/01	1	245.50	7	249.50	245.50	-6	28,159	-0.02%
2019/03/29	0	0.00	2	241.50	245.50	-2	27,657	-0.01%
2019/03/28	4	240.50	0	0.00	242.00	4	27,912	0.01%
2019/03/27	10	241.10	1	241.50	241.50	9	28,265	0.03%
2019/03/25	27	241.67	2	242.25	241.50	25	28,450	0.09%
2019/03/22	1	246.50	11	247.14	248.50	-10	28,447	-0.04%
2019/03/21	0	0.00	1	245.00	245.50	-1	28,709	0.00%
2019/03/20	0	0.00	9	241.17	242.00	-9	28,808	-0.03%
2019/03/19	0	240.00	0	0.00	240.50	0	28,867	0.00%
2019/03/18	0	0.00	1	240.50	241.00	-1	29,082	0.00%
2019/03/15	1	239.00	8	238.13	239.00	-7	28,958	-0.02%
2019/03/14	1	234.50	0	0.00	234.50	1	28,816	0.00%
2019/03/12	0	0.00	4	234.63	235.50	-4	29,571	-0.01%
2019/03/11	4	228.50	0	0.00	230.50	4	29,841	0.01%
2019/03/08	6	229.77	0	0.00	230.00	6	30,210	0.02%
2019/03/07	1	234.00	0	0.00	234.00	1	30,772	0.00%
2019/03/06	1	233.50	0	0.00	234.00	1	31,226	0.00%
2019/03/05	6	233.00	0	0.00	233.00	6	31,294	0.02%
2019/03/04	1	235.50	0	0.00	235.50	1	31,360	0.00%
2019/02/27	0	0.00	10	239.00	239.00	-10	31,209	-0.03%
2019/02/26	6	238.75	9.3	239.70	239.50	-3.3	30,872	-0.01%
2019/02/25	0	0.00	0.5	238.00	238.00	-0.5	30,829	0.00%
2019/02/22	0	0.00	1	236.00	236.50	-1	31,016	0.00%
2019/02/21	3	235.67	2	235.50	236.50	1	31,342	0.00%
2019/02/20	1.5	233.33	2	233.25	234.50	-0.5	31,595	0.00%
2019/02/19	11	229.00	0	0.00	229.00	11	31,867	0.03%
2019/02/18	6	230.00	1	230.00	230.00	5	31,959	0.02%
2019/02/15	0	0.00	1.1	227.91	227.00	-1.1	32,010	0.00%
2019/02/14	0	0.00	1.1	228.43	227.00	-1.1	32,239	0.00%
2019/02/13	1	229.50	4	231.00	229.00	-3	32,233	-0.01%
2019/02/12	5	230.00	6	229.75	230.00	-1	32,143	0.00%
2019/02/11	0	0.00	7	228.00	228.00	-7	32,066	-0.02%
2019/01/30	0	0.00	5	220.50	221.00	-5	31,335	-0.02%
2019/01/29	16	222.88	0	0.00	222.50	16	31,098	0.05%
2019/01/28	0.1	228.00	11	228.68	229.00	-10.9	30,837	-0.04%
2019/01/25	8	225.94	6	226.50	226.00	2	30,916	0.01%
2019/01/24	1	222.00	0	0.00	222.50	1	30,838	0.00%
2019/01/22	3	220.00	3	221.67	223.00	0	31,557	0.00%
2019/01/21	3	221.50	2	222.25	221.00	1	31,383	0.00%
2019/01/18	0.1	219.50	0	0.00	218.50	0.1	31,533	0.00%
2019/01/17	6.1	220.67	18	219.47	220.50	-12	31,964	-0.04%
2019/01/16	27.1	218.43	2	218.50	217.50	25.1	32,350	0.08%
2019/01/15	3.1	219.03	9	217.50	221.00	-6	32,413	-0.02%
2019/01/14	6	218.08	0	0.00	218.50	6	32,253	0.02%
2019/01/11	0.1	220.00	46	219.65	220.50	-46	32,432	-0.14%
2019/01/10	3	215.50	3	215.33	216.00	0	32,392	0.00%
2019/01/09	1	211.50	10	215.45	215.50	-9	32,755	-0.03%
2019/01/08	2	210.50	12	211.33	211.00	-10	32,614	-0.03%
2019/01/07	16	212.06	14	213.11	213.00	2	32,940	0.01%
2019/01/04	51	208.34	5.3	208.00	208.00	45.7	33,136	0.14%
2019/01/03	2	214.00	0	0.00	215.50	2	33,613	0.01%
2019/01/02	2	220.25	0	0.00	219.50	2	33,526	0.01%
2018/12/28	0	0.00	5	224.40	225.50	-5	33,826	-0.01%
2018/12/27	1	222.00	4	223.00	223.00	-3	34,005	-0.01%
2018/12/26	2	217.00	0	0.00	216.50	2	34,253	0.01%
2018/12/25	3	215.83	1	216.50	217.50	2	34,399	0.01%
2018/12/24	9	220.28	0	0.00	220.00	9	34,716	0.03%
2018/12/21	1.2	220.17	0	223.50	223.50	1.2	35,278	0.00%
2018/12/20	5	221.40	1	221.00	221.00	4	35,193	0.01%
2018/12/19	1	224.00	8	224.38	225.50	-7	35,022	-0.02%
2018/12/18	1	221.00	1	221.50	222.50	0	35,038	0.00%
2018/12/17	0	0.00	5	224.00	223.50	-5	35,117	-0.01%
2018/12/14	2	221.00	0	0.00	222.50	2	35,295	0.01%
2018/12/13	2	226.75	8	227.00	226.00	-6	35,638	-0.02%
2018/12/12	1	225.50	3	225.17	226.50	-2	35,669	-0.01%
2018/12/11	1	221.00	0	0.00	222.50	1	35,640	0.00%
2018/12/10	1	219.00	1	219.00	219.00	0	35,815	0.00%
2018/12/07	0	0.00	1	222.00	221.00	-1	36,117	0.00%
2018/12/06	10	220.45	10	220.85	220.00	0	36,331	0.00%
2018/12/05	13.2	225.73	0	0.00	226.00	13.2	36,233	0.04%
2018/12/04	1	232.00	6	234.25	234.00	-5	36,215	-0.01%
2018/12/03	4	233.75	18	233.56	235.00	-14	36,196	-0.04%
2018/11/30	12	227.17	4	229.00	225.50	8	36,035	0.02%
2018/11/29	2	230.75	2	230.25	229.00	0	35,850	0.00%
2018/11/28	1	224.50	4	225.75	226.50	-3	35,682	-0.01%
2018/11/27	4	222.00	6	221.25	224.00	-2	35,720	-0.01%
2018/11/26	0	0.00	7	222.57	223.00	-7	36,427	-0.02%
2018/11/23	6	218.75	1	218.00	218.50	5	36,731	0.01%
2018/11/22	5	220.10	0	0.00	219.00	5	37,430	0.01%
2018/11/21	2	218.75	48	214.53	219.00	-46	37,676	-0.12%
2018/11/20	9	218.78	6	219.00	218.00	3	37,341	0.01%
2018/11/19	9	221.94	6	222.00	222.00	3	36,906	0.01%
2018/11/16	2	227.75	1	226.00	226.00	1	36,377	0.00%
2018/11/15	0	0.00	1	230.00	231.00	-1	35,810	0.00%
2018/11/14	0	0.00	4	230.00	228.50	-4	35,673	-0.01%
2018/11/13	8	226.25	0	0.00	227.50	8	35,623	0.02%
2018/11/12	3	233.00	3	230.00	231.50	0	35,349	0.00%
2018/11/09	1	232.00	11	232.50	231.00	-10	35,281	-0.03%
2018/11/08	4	237.50	0	0.00	236.50	4	35,214	0.01%
2018/11/07	0	0.00	56	235.01	234.00	-56	35,094	-0.16%
2018/11/06	0	0.00	3	233.50	234.50	-3	34,818	-0.01%
2018/11/05	1	234.50	50	234.50	235.00	-49	34,578	-0.14%
2018/11/02	1	236.02	8	235.56	236.50	-7	34,406	-0.02%
2018/11/01	1	235.00	6	235.08	235.50	-5	34,300	-0.01%
2018/10/31	2	229.25	8	229.63	234.00	-6	34,006	-0.02%
2018/10/30	11	224.00	4	224.38	223.00	7	33,423	0.02%
2018/10/29	2	222.50	0	0.00	222.50	2	33,362	0.01%
2018/10/26	10.2	219.78	5	220.00	221.00	5.2	33,434	0.02%
2018/10/25	17	220.24	10	219.95	219.50	7	33,290	0.02%
2018/10/24	8	229.31	6	228.75	229.50	2	32,503	0.01%
2018/10/23	8.1	231.80	0	0.00	230.00	8.1	32,145	0.03%
2018/10/22	7.1	235.10	6	238.00	237.00	1.1	32,051	0.00%
2018/10/19	4	232.25	0	0.00	236.00	4	32,078	0.01%
2018/10/18	11.1	237.09	5	236.40	236.50	6.1	31,964	0.02%
2018/10/17	6.4	241.14	18	241.47	238.50	-11.6	31,994	-0.04%
2018/10/16	2.2	231.32	8	234.75	237.00	-5.8	32,157	-0.02%
2018/10/15	10	231.85	1	231.50	230.50	9	33,254	0.03%
2018/10/12	19	231.37	7	233.50	237.00	12	33,283	0.04%
2018/10/11	23	229.41	4	227.63	227.50	19	33,261	0.06%
2018/10/09	2	243.50	0	0.00	244.00	2	32,062	0.01%
2018/10/08	17	244.00	7	242.29	243.50	10	31,849	0.03%
2018/10/05	14	249.68	1	250.50	250.00	13	31,508	0.04%
2018/10/04	7	254.71	0	0.00	254.00	7	31,236	0.02%
2018/10/03	0	0.00	2	259.25	260.00	-2	30,961	-0.01%
2018/10/02	12	258.38	0	0.00	257.50	12	30,877	0.04%
2018/10/01	4	261.50	1	263.00	263.00	3	30,924	0.01%
2018/09/28	7	260.36	1	266.00	262.50	6	31,075	0.02%
2018/09/27	1.2	265.00	14	264.79	265.00	-12.8	30,719	-0.04%
2018/09/26	0	0.00	3	262.50	263.50	-3	30,334	-0.01%
2018/09/25	1	262.00	4	262.88	263.50	-3	30,398	-0.01%
2018/09/21	7	259.00	4	261.50	261.50	3	30,551	0.01%
2018/09/19	1	258.00	2	258.75	258.00	-1	30,735	0.00%
2018/09/18	14	255.46	6	254.92	254.50	8	30,430	0.03%
2018/09/17	3	258.17	0	0.00	258.00	3	30,582	0.01%
2018/09/14	8	259.56	2	258.00	261.00	6	30,987	0.02%
2018/09/13	5	254.20	2	256.75	255.00	3	31,093	0.01%
2018/09/12	0	0.00	8	261.00	260.50	-8	31,010	-0.03%
2018/09/11	7	259.14	0	0.00	260.00	7	31,058	0.02%
2018/09/10	16	265.91	2.2	265.36	264.50	13.8	31,505	0.04%
2018/09/07	0	0.00	11	262.91	264.00	-11	31,635	-0.03%
2018/09/06	1.1	261.00	0	0.00	261.00	1.1	31,607	0.00%
2018/09/05	2	261.75	12	262.46	264.00	-10	31,614	-0.03%
2018/09/04	10	258.75	0.2	257.50	257.50	9.8	31,370	0.03%
2018/09/03	0	0.00	5.3	257.19	257.00	-5.3	31,166	-0.02%
2018/08/31	7	255.71	11	255.77	256.00	-4	31,124	-0.01%
2018/08/30	3	264.83	22	264.45	263.50	-19	30,395	-0.06%
2018/08/29	16	256.34	16	255.97	259.00	0	30,087	0.00%
2018/08/28	3	248.67	6	249.25	249.50	-3	29,601	-0.01%
2018/08/24	6.1	244.16	3	245.17	243.50	3.1	29,809	0.01%
2018/08/23	0	0.00	5	244.10	244.50	-5	31,180	-0.02%
2018/08/22	0	0.00	4	242.00	242.00	-4	31,761	-0.01%
2018/08/21	0	0.00	1	240.00	241.00	-1	31,896	0.00%
2018/08/20	14	238.14	0	0.00	239.50	14	31,991	0.04%
2018/08/17	3	239.50	0	0.00	239.50	3	31,983	0.01%
2018/08/16	6.2	240.73	0	0.00	239.00	6.2	31,902	0.02%
2018/08/15	4	240.00	0	0.00	241.50	4	32,029	0.01%
2018/08/13	18	240.72	5	240.50	240.50	13	32,080	0.04%
2018/08/10	1.2	245.00	0	0.00	245.00	1.2	32,252	0.00%
2018/08/09	0	0.00	4	247.50	247.00	-4	32,450	-0.01%
2018/08/08	0	0.00	8	247.44	247.50	-8	32,444	-0.02%
2018/08/07	5	243.60	0	0.00	241.50	5	32,435	0.02%
2018/08/06	4.1	245.38	7	244.71	245.50	-2.9	32,428	-0.01%
2018/08/02	8	244.31	0	0.00	244.50	8	32,607	0.02%
2018/08/01	0.2	247.00	6	248.00	248.00	-5.8	32,821	-0.02%
2018/07/31	8	243.50	0	0.00	246.00	8	32,997	0.02%
2018/07/30	0	0.00	3	245.00	245.50	-3	32,923	-0.01%
2018/07/27	0	0.00	7	243.71	244.50	-7	33,017	-0.02%
2018/07/25	0	0.00	2.1	240.48	240.50	-2.1	33,250	-0.01%
2018/07/24	0	0.00	0	240.00	241.00	0	33,366	0.00%
2018/07/23	0	0.00	15	241.83	241.00	-15	33,482	-0.04%
2018/07/20	0	0.00	248	234.76	237.50	-248	33,414	-0.74%	大賣/鉅額交易
2018/07/19	1.3	225.77	22	225.89	224.50	-20.7	32,463	-0.06%
2018/07/18	15	223.50	1.1	223.47	223.00	13.9	32,412	0.04%
2018/07/17	1	223.00	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	0.00	8	224.50	223.50	-8	34,591	-0.02%
2018/07/13	8.2	223.02	2	224.00	224.50	6.1	34,853	0.02%
2018/07/12	1	221.50	2	220.00	220.50	-1	35,054	0.00%
2018/07/11	0.4	220.50	1	220.00	220.00	-0.7	35,369	0.00%
2018/07/10	0	0.00	1	223.50	222.00	-1	35,343	0.00%
2018/07/09	2	220.25	83	219.84	221.50	-81	35,335	-0.23%
2018/07/06	2	216.50	1	215.50	217.00	1	34,988	0.00%
2018/07/05	2	213.75	0	0.00	214.50	2	34,825	0.01%
2018/07/04	0	0.00	3	217.17	216.00	-3	34,940	-0.01%
2018/07/03	3	215.67	39.4	214.51	214.50	-36.4	35,262	-0.10%
2018/07/02	11	216.00	2	218.50	214.00	9	35,380	0.03%
2018/06/29	4	213.63	5	215.30	216.50	-1	35,116	0.00%
2018/06/28	3	210.83	1	212.50	212.00	2	34,561	0.01%
2018/06/27	6	214.08	1	213.00	213.00	5	34,197	0.01%
2018/06/26	114	215.48	6	215.33	214.50	108	34,118	0.32%	大買/鉅額交易
2018/06/25	35	219.27	5	218.20	218.00	30	33,893	0.09%
2018/06/22	109.1	224.60	115	227.43	227.50	-5.9	33,591	-0.02%	大買/大賣/
2018/06/21	23	226.70	12	226.25	226.50	11	33,470	0.03%
2018/06/20	16.3	224.25	22	225.14	226.00	-5.7	33,799	-0.02%
2018/06/19	16	224.88	5	225.00	225.00	11	33,570	0.03%
2018/06/15	104	225.00	103.4	230.97	231.00	0.6	33,033	0.00%	大買/大賣/
2018/06/14	3	227.33	0	0.00	226.50	3	32,572	0.01%
2018/06/13	0.1	232.00	10	230.75	232.00	-9.9	32,313	-0.03%
2018/06/12	3	225.17	2	226.50	229.00	1	32,759	0.00%
2018/06/11	12	225.58	0	0.00	226.00	12	32,578	0.04%
2018/06/08	3	227.00	10	227.00	227.00	-7	32,607	-0.02%
2018/06/07	2	229.28	2	229.75	230.00	0	32,765	0.00%
2018/06/06	2	229.25	4	229.63	230.00	-2	32,750	-0.01%
2018/06/05	3	229.00	100	229.00	229.00	-97	32,574	-0.30%
2018/06/04	3	228.50	57	228.94	229.00	-54	32,455	-0.17%
2018/06/01	2	224.75	3	225.67	224.00	-1	32,440	0.00%
2018/05/31	11.2	221.38	1	224.00	224.00	10.2	32,409	0.03%
2018/05/30	8	220.81	1	221.00	221.00	7	31,255	0.02%
2018/05/29	11	224.18	1	225.00	225.00	10	31,011	0.03%
2018/05/28	103	226.52	1	229.49	227.00	102	31,243	0.33%	大買/鉅額交易
2018/05/25	8	228.38	0	229.00	228.50	8	31,628	0.03%
2018/05/24	1	228.50	10	229.50	229.00	-9	31,951	-0.03%
2018/05/23	4	229.50	1	230.00	228.50	3	32,176	0.01%
2018/05/22	4	230.75	4	230.13	229.00	0	32,384	0.00%
2018/05/21	4	228.13	4	229.38	229.00	0	33,201	0.00%
2018/05/18	6	225.00	8	224.25	223.50	-2	33,520	-0.01%
2018/05/17	5	228.90	0	0.00	226.50	5	34,144	0.01%
2018/05/16	102	229.51	5	230.00	230.50	97	34,198	0.28%	大買/
2018/05/15	16	230.31	3.1	230.50	230.50	12.9	35,284	0.04%
2018/05/14	2	233.00	3	233.67	233.00	-1	36,592	0.00%
2018/05/11	6	233.33	160	232.98	233.00	-154	36,958	-0.42%	大賣/鉅額交易
2018/05/10	12	230.13	3	230.33	229.50	9	36,874	0.02%
2018/05/09	2	231.25	54.8	231.10	229.50	-52.8	36,923	-0.14%
2018/05/08	4	227.13	6	226.67	228.00	-2	37,064	-0.01%
2018/05/07	5	224.70	1	224.00	223.50	4	37,006	0.01%
2018/05/04	2	221.50	3	221.83	223.00	-1	37,110	0.00%
2018/05/03	16	220.22	0	0.00	220.50	16	37,294	0.04%
2018/05/02	38	225.46	1	223.00	223.00	37	37,478	0.10%
2018/04/30	12	225.38	1	226.50	227.00	11	37,532	0.03%
2018/04/27	19.2	223.12	1	222.50	223.50	18.2	37,613	0.05%
2018/04/26	8	224.13	3	222.67	222.00	5	37,760	0.01%
2018/04/25	2	225.00	5	225.30	225.00	-3	37,796	-0.01%
2018/04/24	3	226.67	4	226.25	227.00	-1	37,849	0.00%
2018/04/23	180	226.37	4	226.50	226.50	176	37,800	0.47%	大買/鉅額交易
2018/04/20	103.3	229.22	7	230.86	229.00	96.3	36,980	0.26%	大買/
2018/04/19	0	0.00	50.6	243.21	244.50	-50.6	35,299	-0.14%
2018/04/18	6	238.42	1	238.00	238.00	5	35,126	0.01%
2018/04/17	157	240.45	2	240.25	238.00	155	34,926	0.44%	大買/鉅額交易
2018/04/16	22	242.68	2	243.50	243.50	20	34,607	0.06%
2018/04/13	6	244.92	1	245.00	244.50	5	34,619	0.01%
2018/04/12	63	244.60	0	0.00	245.00	63	34,627	0.18%
2018/04/11	4	246.88	7	247.86	248.00	-3	34,661	-0.01%
2018/04/10	1	248.50	21	248.38	245.50	-20	34,785	-0.06%
2018/04/09	5	245.10	38	247.37	245.00	-33	34,854	-0.09%
2018/04/03	54	242.99	3	243.33	244.00	51	34,577	0.15%
2018/04/02	1	246.00	1	248.50	246.50	0	34,396	0.00%
2018/03/31	1	247.50	1	248.50	247.50	0	34,507	0.00%
2018/03/30	1	246.00	59	247.25	246.00	-58	34,655	-0.17%
2018/03/29	59	243.05	3	246.00	244.00	56	34,601	0.16%
2018/03/28	14	245.29	3	245.83	245.00	11	34,075	0.03%
2018/03/27	0	0.00	49	248.46	251.00	-49	33,899	-0.14%
2018/03/26	55	243.20	1.4	244.07	243.50	53.6	33,692	0.16%
2018/03/23	14	245.15	1	245.00	245.00	13	33,514	0.04%
2018/03/22	2	251.00	4.8	251.19	251.50	-2.8	33,070	-0.01%
2018/03/21	4	251.50	2	252.50	252.50	2	32,862	0.01%
2018/03/20	3	252.33	1	253.00	253.00	2	33,090	0.01%
2018/03/19	2	253.00	3	254.67	255.00	-1	33,013	0.00%
2018/03/16	9	250.83	1	255.50	255.00	8	32,954	0.02%
2018/03/15	2.5	255.80	8.1	256.29	255.00	-5.6	32,269	-0.02%
2018/03/14	4	256.50	1	257.00	257.00	3	32,291	0.01%
2018/03/13	2	256.75	14	257.46	259.00	-12	32,532	-0.04%
2018/03/12	2	252.50	18	254.11	254.00	-16	32,664	-0.05%
2018/03/09	1	250.00	62	250.02	250.50	-61	32,824	-0.19%
2018/03/08	0	0.00	3	251.00	249.50	-3	32,997	-0.01%
2018/03/07	1	247.00	2	247.50	247.00	-1	33,036	0.00%
2018/03/06	0	0.00	5.5	246.91	250.00	-5.5	33,170	-0.02%
2018/03/05	0	242.00	40.2	241.50	241.50	-40.1	34,461	-0.12%
2018/03/02	27.1	239.88	0	0.00	240.00	27.1	34,446	0.08%
2018/03/01	24.1	243.86	1	243.00	243.00	23.1	34,659	0.07%
2018/02/27	0	0.00	22	249.41	246.00	-22	34,534	-0.06%
2018/02/26	0	0.00	1	247.00	246.50	-1	34,040	0.00%
2018/02/23	1	243.00	15	244.50	245.00	-14	33,597	-0.04%
2018/02/22	3	239.67	0	0.00	239.50	3	33,593	0.01%
2018/02/21	2	243.75	6	243.33	242.50	-4	33,281	-0.01%
2018/02/12	7	236.58	25	236.80	236.50	-18	32,361	-0.06%
2018/02/09	28	230.43	1.1	231.43	232.50	26.9	32,079	0.08%
2018/02/08	67	240.53	1	238.50	238.50	66	31,259	0.21%
2018/02/07	9	242.83	2	242.50	240.00	7	31,221	0.02%
2018/02/06	57	240.28	11	239.23	239.00	46	30,169	0.15%
2018/02/05	7	252.36	1	254.00	253.00	6	28,665	0.02%
2018/02/01	0	0.00	4	259.38	259.50	-4	28,051	-0.01%
2018/01/31	0	0.00	1	256.50	255.00	-1	27,779	0.00%
2018/01/30	12	254.33	1	253.00	253.00	11	27,379	0.04%
2018/01/29	3	255.50	2.2	258.04	258.50	0.8	27,115	0.00%
2018/01/26	3.1	255.02	3	255.50	255.00	0.1	26,890	0.00%
2018/01/25	3	261.00	2	260.50	258.00	1	26,495	0.00%
2018/01/24	16	258.97	5.8	257.48	258.00	10.3	26,090	0.04%
2018/01/23	2.1	263.57	5	265.00	266.00	-2.9	25,771	-0.01%
2018/01/22	0.1	260.50	3.5	260.50	261.50	-3.4	25,676	-0.01%
2018/01/19	1	254.50	6.5	254.00	255.50	-5.5	25,252	-0.02%
2018/01/18	0	0.00	39	246.44	248.50	-39	24,628	-0.16%
2018/01/17	0	0.00	3	241.83	242.00	-3	24,080	-0.01%
2018/01/16	0	0.00	1	239.00	240.50	-1	23,694	0.00%
2018/01/15	1	239.97	13	239.88	240.00	-12	23,596	-0.05%
2018/01/12	1	234.00	1	235.50	237.00	0	23,548	0.00%
2018/01/11	3	233.83	0	0.00	235.00	3	23,580	0.01%
2018/01/10	20	236.83	0	0.00	236.50	20	23,554	0.08%
2018/01/09	0	0.00	2	240.50	242.00	-2	23,454	-0.01%
2018/01/08	0.2	240.50	26	242.00	242.00	-25.8	23,468	-0.11%
2018/01/05	0	0.00	3	240.00	240.00	-3	23,517	-0.01%
2018/01/04	1	239.50	10.8	239.43	239.50	-9.8	23,848	-0.04%
2018/01/03	1.3	236.50	4	236.88	237.00	-2.8	24,422	-0.01%
2018/01/02	0.3	232.00	0	0.00	232.50	0.3	24,194	0.00%