台積電 (2330)-華南永昌-岡山券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
796
漲跌
▼6
漲幅
-0.75%
成交量
21,896張
產業
上市半導體類股
9605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－華南永昌-岡山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1.2	796.55	1.2	799.17	796.00	0	41,926	0.00%
2024/05/08	0.2	796.82	1.1	799.77	802.00	-1	42,249	0.00%
2024/05/07	6	797.49	20.7	797.26	800.00	-14.7	42,488	-0.03%
2024/05/06	3.1	788.99	10.3	789.22	786.00	-7.2	42,386	-0.02%
2024/05/03	6.3	779.07	4	785.25	780.00	2.2	42,528	0.01%
2024/05/02	14.5	775.43	4.2	784.24	772.00	10.3	42,896	0.02%
2024/04/30	12.2	790.51	8	799.29	790.00	4.1	42,664	0.01%
2024/04/29	9.3	788.75	17.6	792.75	795.00	-8.3	42,697	-0.02%
2024/04/26	7	786.12	15.8	785.56	782.00	-8.8	43,335	-0.02%
2024/04/25	21.8	766.55	0	773.11	766.00	21.8	45,474	0.05%
2024/04/24	11.1	781.46	19.7	773.80	783.00	-8.6	45,451	-0.02%
2024/04/23	12.3	759.80	2.3	758.07	754.00	10	45,504	0.02%
2024/04/22	17.4	750.95	11.2	748.59	742.00	6.3	45,451	0.01%
2024/04/19	86.6	758.03	16.7	755.27	750.00	69.9	45,029	0.16%
2024/04/18	4.8	801.63	1.1	803.45	804.00	3.7	43,123	0.01%
2024/04/17	7.9	799.28	2.3	798.62	804.00	5.6	42,797	0.01%
2024/04/16	32.2	790.88	6.6	789.68	788.00	25.7	42,440	0.06%
2024/04/15	11.7	808.10	10.1	806.42	806.00	1.7	41,990	0.00%
2024/04/12	18.2	821.82	9.1	819.51	818.00	9	41,638	0.02%
2024/04/11	17.6	815.63	13.4	817.34	820.00	4.2	41,415	0.01%
2024/04/10	18.5	813.55	14.8	815.86	815.00	3.7	41,251	0.01%
2024/04/09	13.3	804.54	41.6	812.17	819.00	-28.3	41,412	-0.07%
2024/04/08	19.1	788.72	15.1	785.37	783.00	4	40,900	0.01%
2024/04/03	20.8	780.94	32.1	782.49	780.00	-11.3	40,670	-0.03%
2024/04/02	14.1	786.70	16.5	788.50	790.00	-2.4	40,580	-0.01%
2024/04/01	33.3	771.38	0.1	777.00	770.00	33.2	40,503	0.08%
2024/03/29	4.1	774.05	24.1	779.20	779.00	-20	40,421	-0.05%
2024/03/28	5.7	771.55	2.5	771.51	769.00	3.1	40,274	0.01%
2024/03/27	3.6	780.08	1.1	779.18	779.00	2.5	40,132	0.01%
2024/03/26	4.1	784.14	1.9	787.10	782.00	2.2	40,235	0.01%
2024/03/25	1	780.05	0.2	782.68	780.00	0.8	40,186	0.00%
2024/03/22	2.2	781.75	1.7	781.48	785.00	0.5	40,326	0.00%
2024/03/21	14	773.00	17.9	779.81	784.00	-3.8	40,250	-0.01%
2024/03/20	1.8	758.69	1.2	757.50	758.00	0.6	40,390	0.00%
2024/03/19	15.3	755.60	14.1	763.56	762.00	1.2	40,358	0.00%
2024/03/18	2.1	762.48	4.1	758.55	764.00	-2	40,239	0.00%
2024/03/15	35.6	767.01	2.2	764.73	753.00	33.4	40,003	0.08%
2024/03/14	0.4	777.54	15.1	779.52	784.00	-14.7	39,238	-0.04%
2024/03/13	1.3	781.45	8.5	778.93	779.00	-7.3	39,097	-0.02%
2024/03/12	9.4	764.29	99.2	763.33	770.00	-89.8	38,832	-0.23%
2024/03/11	71.4	765.47	18.3	764.23	766.00	53.1	38,223	0.14%
2024/03/08	11.3	787.76	18.9	785.90	784.00	-7.6	37,515	-0.02%
2024/03/07	0.6	762.93	26.2	761.81	760.00	-25.6	36,513	-0.07%
2024/03/06	14.3	727.77	6.6	733.92	735.00	7.7	35,786	0.02%
2024/03/05	3.9	733.32	16.2	734.86	730.00	-12.3	35,845	-0.03%
2024/03/04	2.2	721.38	107.2	718.80	725.00	-105	35,187	-0.30%	大賣/鉅額交易
2024/03/01	18.4	688.21	1	691.02	689.00	17.4	34,147	0.05%
2024/02/29	3.2	689.44	3.5	695.18	690.00	-0.3	34,066	0.00%
2024/02/27	8.2	697.17	8.3	694.64	698.00	-0.1	33,328	0.00%
2024/02/26	2.3	698.11	1.5	696.67	698.00	0.8	33,020	0.00%
2024/02/23	28.7	699.05	11.9	699.09	697.00	16.8	32,906	0.05%
2024/02/22	0.8	690.36	5	691.75	692.00	-4.2	32,731	-0.01%
2024/02/21	13.3	679.19	1	682.00	681.00	12.3	32,546	0.04%
2024/02/20	4.4	683.85	2.5	685.03	687.00	1.9	32,404	0.01%
2024/02/19	5.3	676.78	3.3	680.38	678.00	2.1	32,373	0.01%
2024/02/16	17	692.01	26.1	693.12	683.00	-9.1	32,637	-0.03%
2024/02/15	4.6	697.92	66.1	699.04	697.00	-61.5	32,260	-0.19%
2024/02/05	9.9	643.16	26	644.05	646.00	-16.1	31,111	-0.05%
2024/02/02	1.1	631.90	8.2	634.94	635.00	-7.1	30,594	-0.02%
2024/02/01	28.2	621.46	6.4	623.09	628.00	21.8	30,374	0.07%
2024/01/31	20.9	629.84	4.3	628.82	628.00	16.7	29,881	0.06%
2024/01/30	1.5	645.66	2.7	645.52	642.00	-1.2	29,440	0.00%
2024/01/29	2.3	644.99	13.7	645.92	648.00	-11.5	29,324	-0.04%
2024/01/26	2.3	644.25	10.7	643.31	644.00	-8.4	29,119	-0.03%
2024/01/25	6.2	634.80	71.1	638.04	642.00	-64.8	28,924	-0.22%
2024/01/24	3	627.00	11.6	628.91	627.00	-8.6	28,285	-0.03%
2024/01/23	0.3	624.20	6.5	626.55	628.00	-6.2	28,269	-0.02%
2024/01/22	28.1	624.62	10.6	626.85	626.00	17.6	27,943	0.06%
2024/01/19	12.7	617.55	188.1	622.00	626.00	-175.4	27,121	-0.65%	大賣/鉅額交易
2024/01/18	3	588.00	12.9	587.68	588.00	-9.9	24,908	-0.04%
2024/01/17	2.3	580.18	2.1	583.33	581.00	0.2	24,732	0.00%
2024/01/16	8	584.49	7.5	581.66	580.00	0.6	24,272	0.00%
2024/01/15	0	586.00	12.3	589.85	586.00	-12.3	24,197	-0.05%
2024/01/12	2	582.01	3.6	584.94	584.00	-1.6	24,611	-0.01%
2024/01/11	0.2	586.96	9.6	586.46	586.00	-9.4	24,717	-0.04%
2024/01/10	5.1	585.00	11	584.77	584.00	-5.8	24,757	-0.02%
2024/01/09	19.1	583.43	13.3	586.23	586.00	5.8	24,846	0.02%
2024/01/08	0	582.00	9.3	584.84	583.00	-9.2	24,802	-0.04%
2024/01/05	9.5	575.48	2.1	576.00	576.00	7.4	25,025	0.03%
2024/01/04	8.1	579.24	0.3	579.31	580.00	7.8	25,291	0.03%
2024/01/03	25.3	579.91	2.1	577.57	578.00	23.2	25,813	0.09%
2024/01/02	1.1	590.00	4.4	591.20	593.00	-3.3	25,450	-0.01%
2023/12/29	0	590.60	4.2	591.75	593.00	-4.2	25,432	-0.02%
2023/12/28	0.1	590.07	23.5	591.97	593.00	-23.4	25,597	-0.09%
2023/12/27	3.2	587.74	14.4	590.32	592.00	-11.3	25,414	-0.04%
2023/12/26	1.2	584.87	25.9	585.10	586.00	-24.7	25,282	-0.10%
2023/12/25	2	583.00	10.1	583.99	581.00	-8.1	25,343	-0.03%
2023/12/22	1	580.00	34.4	580.35	582.00	-33.3	25,464	-0.13%
2023/12/21	8.6	576.28	4.1	576.29	577.00	4.5	25,591	0.02%
2023/12/20	8.9	584.31	0.5	584.00	585.00	8.4	25,461	0.03%
2023/12/19	5.3	584.21	2.5	583.50	585.00	2.8	25,310	0.01%
2023/12/18	0	580.00	8.2	582.59	585.00	-8.2	25,370	-0.03%
2023/12/15	3.4	583.91	7.7	583.62	585.00	-4.2	25,345	-0.02%
2023/12/14	0.1	579.00	30.7	580.29	582.00	-30.7	24,755	-0.12%
2023/12/13	11.6	577.09	0.5	577.05	577.00	11.1	24,710	0.04%
2023/12/12	3.5	577.29	2.5	579.67	578.00	1	25,035	0.00%
2023/12/11	2.1	572.98	0.1	572.91	574.00	2	24,831	0.01%
2023/12/08	35.2	573.86	33.2	572.33	570.00	1.9	24,645	0.01%
2023/12/07	1.5	567.21	1.1	567.19	566.00	0.4	24,353	0.00%
2023/12/06	2.1	573.86	0.3	573.00	570.00	1.8	24,250	0.01%
2023/12/05	2.1	569.03	0	0.00	570.00	2.1	24,146	0.01%
2023/12/04	5.2	573.25	3	574.00	574.00	2.2	24,120	0.01%
2023/12/01	0	576.50	1	579.00	579.00	-1	23,907	0.00%
2023/11/30	4.1	574.22	1	576.98	577.00	3.1	23,643	0.01%
2023/11/29	1.4	571.14	0.2	577.00	574.00	1.3	23,015	0.01%
2023/11/28	1.2	566.30	4.7	572.85	575.00	-3.5	22,828	-0.02%
2023/11/27	3.6	570.57	3.1	568.79	568.00	0.6	23,063	0.00%
2023/11/24	3	574.67	0	575.00	575.00	3	23,006	0.01%
2023/11/23	4	575.75	2.6	575.21	578.00	1.4	23,014	0.01%
2023/11/22	17.5	577.20	1.5	576.59	577.00	16	22,923	0.07%
2023/11/21	0.1	583.38	19.5	583.78	585.00	-19.4	22,959	-0.08%
2023/11/20	3.2	576.65	5.2	577.19	577.00	-2	22,748	-0.01%
2023/11/17	1.2	580.02	18.7	581.95	580.00	-17.5	22,725	-0.08%
2023/11/16	0.1	580.00	39.3	581.47	583.00	-39.2	22,602	-0.17%
2023/11/15	2	579.00	8.2	580.63	581.00	-6.2	22,408	-0.03%
2023/11/14	1.8	572.20	10.5	574.43	572.00	-8.7	21,864	-0.04%
2023/11/13	10.1	574.18	31.5	577.13	571.00	-21.4	21,885	-0.10%
2023/11/10	1	556.00	1.4	555.91	557.00	-0.4	21,625	0.00%
2023/11/09	0	0.00	1	555.98	557.00	-1	21,644	0.00%
2023/11/08	0.1	553.73	5.7	555.58	556.00	-5.6	21,773	-0.03%
2023/11/07	2	552.50	7.2	554.12	555.00	-5.1	21,811	-0.02%
2023/11/06	12.1	553.24	11.7	554.26	550.00	0.4	21,863	0.00%
2023/11/03	5	545.80	3.6	546.29	549.00	1.4	21,616	0.01%
2023/11/02	1	542.00	33	539.26	547.00	-32	21,676	-0.15%
2023/11/01	1.1	528.29	2	529.50	528.00	-0.9	21,426	0.00%
2023/10/31	5.8	530.29	2	529.00	529.00	3.8	21,637	0.02%
2023/10/30	9.4	530.27	0	0.00	532.00	9.4	21,635	0.04%
2023/10/27	6.1	533.84	0	0.00	533.00	6.1	21,549	0.03%
2023/10/26	41.9	531.86	2	532.50	531.00	39.9	21,691	0.18%
2023/10/25	0	0.00	3.1	548.31	544.00	-3.1	21,530	-0.01%
2023/10/24	38.3	543.48	1	543.96	544.00	37.3	21,458	0.17%
2023/10/23	6.4	544.58	5	544.00	544.00	1.4	21,430	0.01%
2023/10/20	10.6	549.06	47.9	552.74	556.00	-37.3	21,377	-0.17%
2023/10/19	0.1	544.75	1.2	547.00	546.00	-1.1	21,032	-0.01%
2023/10/18	15.3	541.69	2.8	545.29	540.00	12.5	21,428	0.06%
2023/10/17	0	0.00	23.3	550.12	551.00	-23.3	21,240	-0.11%
2023/10/16	5.3	544.37	12	544.33	545.00	-6.7	21,309	-0.03%
2023/10/13	0	550.10	55.9	551.27	553.00	-55.9	21,326	-0.26%
2023/10/12	1	548.98	7.2	548.15	550.00	-6.2	21,037	-0.03%
2023/10/11	2	542.00	53.8	542.78	544.00	-51.8	20,854	-0.25%
2023/10/06	0.4	531.03	8.1	531.50	532.00	-7.7	20,500	-0.04%
2023/10/05	7.4	527.32	6.7	526.94	528.00	0.7	20,505	0.00%
2023/10/04	20.4	520.80	4	520.01	520.00	16.4	20,386	0.08%
2023/10/03	1.3	531.77	2.2	530.97	529.00	-1	20,221	0.00%
2023/10/02	0.1	530.63	16.6	532.49	533.00	-16.4	20,293	-0.08%
2023/09/28	3	522.35	0	0.00	523.00	3	20,345	0.01%
2023/09/27	6	520.09	6	519.67	522.00	0	20,265	0.00%
2023/09/26	22.1	520.89	0	0.00	519.00	22.1	20,271	0.11%
2023/09/25	2.2	525.16	0	525.00	525.00	2.2	20,079	0.01%
2023/09/22	36.9	523.31	4	522.25	522.00	32.9	20,171	0.16%
2023/09/21	26.3	528.22	1	528.00	527.00	25.3	19,970	0.13%
2023/09/20	27.8	535.96	1.1	537.05	535.00	26.7	19,742	0.14%
2023/09/19	16.7	538.79	1	540.00	538.00	15.7	19,690	0.08%
2023/09/18	14.1	543.08	1.1	540.33	540.00	13	19,827	0.07%
2023/09/15	0.1	549.12	4.3	550.09	558.00	-4.2	19,578	-0.02%
2023/09/14	1	547.00	17.3	547.88	550.00	-16.3	19,139	-0.09%
2023/09/13	26.4	545.44	6	541.50	541.00	20.4	19,092	0.11%
2023/09/12	14.3	539.42	10.1	543.78	544.00	4.3	19,458	0.02%
2023/09/11	24.1	537.38	0.1	539.00	536.00	24	19,647	0.12%
2023/09/08	10.3	537.45	0.1	539.00	539.00	10.2	19,796	0.05%
2023/09/07	10.6	543.57	8	544.13	542.00	2.5	20,476	0.01%
2023/09/06	9.1	550.57	2	551.01	550.00	7.1	20,571	0.03%
2023/09/05	6.2	551.18	1	552.00	552.00	5.2	20,653	0.03%
2023/09/04	0	556.00	8	555.50	557.00	-8	20,834	-0.04%
2023/09/01	2	548.50	3.1	550.35	548.00	-1.1	21,135	-0.01%
2023/08/31	7.3	551.92	0	0.00	549.00	7.3	21,244	0.03%
2023/08/30	0	0.00	13.2	558.92	555.00	-13.2	20,850	-0.06%
2023/08/29	2.2	549.53	0.1	551.00	552.00	2.1	21,101	0.01%
2023/08/28	7	552.28	11	549.73	549.00	-4	21,334	-0.02%
2023/08/25	22.1	548.64	7	547.57	546.00	15.1	22,536	0.07%
2023/08/24	6.2	560.35	15.4	561.83	564.00	-9.2	22,803	-0.04%
2023/08/23	4.2	549.95	9.3	549.77	552.00	-5.1	23,325	-0.02%
2023/08/22	0	541.00	3	543.66	541.00	-3	24,576	-0.01%
2023/08/21	18.7	535.64	2.1	539.44	537.00	16.6	25,396	0.07%
2023/08/18	7.2	540.46	0	0.00	539.00	7.2	25,437	0.03%
2023/08/17	3.2	544.81	5	543.20	544.00	-1.9	25,471	-0.01%
2023/08/16	15.2	539.04	1.3	541.77	542.00	13.9	25,376	0.05%
2023/08/15	0.1	542.90	0	0.00	542.00	0.1	25,440	0.00%
2023/08/14	14.5	539.00	1	537.10	541.00	13.4	25,923	0.05%
2023/08/11	2.5	550.74	0.2	551.00	546.00	2.3	26,265	0.01%
2023/08/10	2.6	552.42	3.8	552.18	551.00	-1.2	26,324	0.00%
2023/08/09	0.3	554.50	0	0.00	554.00	0.3	26,248	0.00%
2023/08/08	1.7	552.44	3.3	554.67	552.00	-1.6	26,315	-0.01%
2023/08/07	0	559.00	2	559.00	558.00	-2	26,222	-0.01%
2023/08/04	21.7	554.33	2.1	555.01	554.00	19.6	26,296	0.07%
2023/08/02	4.4	559.41	0.2	563.50	561.00	4.2	26,129	0.02%
2023/08/01	0	0.00	1	566.98	567.00	-1	25,890	0.00%
2023/07/31	3.4	564.34	1	568.00	565.00	2.4	25,744	0.01%
2023/07/28	0.3	568.81	2	570.00	567.00	-1.7	25,560	-0.01%
2023/07/27	3.2	567.41	3.1	568.35	569.00	0	25,440	0.00%
2023/07/26	3	567.32	2.1	566.64	566.00	0.9	25,492	0.00%
2023/07/25	2.5	566.93	1.7	567.15	569.00	0.9	25,684	0.00%
2023/07/24	7.1	559.43	2.2	558.24	558.00	5	25,850	0.02%
2023/07/21	26.4	560.42	0.1	562.00	560.00	26.3	25,950	0.10%
2023/07/20	5.3	579.27	0	580.00	579.00	5.3	25,786	0.02%
2023/07/19	3.9	580.98	2.7	581.23	581.00	1.2	25,816	0.00%
2023/07/18	40.9	582.02	1	581.00	581.00	39.9	25,858	0.15%
2023/07/17	0	588.00	3.6	588.43	591.00	-3.6	25,796	-0.01%
2023/07/14	3.1	588.98	44.4	589.86	591.00	-41.3	25,918	-0.16%
2023/07/13	8	588.00	16.8	587.22	585.00	-8.8	25,786	-0.03%
2023/07/12	1	574.08	4	574.25	578.00	-3	25,606	-0.01%
2023/07/11	1	573.00	3.6	575.62	577.00	-2.6	25,648	-0.01%
2023/07/10	1.3	567.77	0	0.00	565.00	1.3	25,775	0.01%
2023/07/07	2.2	565.23	2.4	564.82	565.00	-0.1	25,865	0.00%
2023/07/06	8.8	570.03	3.1	572.02	565.00	5.8	25,930	0.02%
2023/07/05	1	580.01	3.2	581.68	582.00	-2.1	25,578	-0.01%
2023/07/04	4	582.50	4.1	583.25	585.00	-0.1	25,472	0.00%
2023/07/03	4	577.50	1.3	578.03	579.00	2.7	25,609	0.01%
2023/06/30	9.3	568.81	0.2	572.57	576.00	9	25,755	0.04%
2023/06/29	0.5	572.67	3.1	578.01	573.00	-2.6	25,697	-0.01%
2023/06/28	3.1	574.98	3	574.67	574.00	0.1	25,703	0.00%
2023/06/27	4.1	571.51	5.5	572.82	572.00	-1.4	25,687	-0.01%
2023/06/26	8.4	575.88	4.1	574.78	574.00	4.3	25,597	0.02%
2023/06/21	11.4	578.74	5	585.00	581.00	6.4	25,510	0.02%
2023/06/20	1.1	584.82	0.4	582.23	583.00	0.7	25,594	0.00%
2023/06/19	1.2	583.16	1.1	584.00	583.00	0.1	26,029	0.00%
2023/06/16	3	584.68	2.1	586.89	589.00	0.9	26,095	0.00%
2023/06/15	7	589.71	5.8	590.67	591.00	1.2	25,657	0.00%
2023/06/14	3.4	588.65	4.8	589.69	590.00	-1.4	25,753	-0.01%
2023/06/13	8	589.26	31.3	591.25	593.00	-23.2	25,726	-0.09%
2023/06/12	9.1	572.88	14.9	573.27	574.00	-5.8	25,178	-0.02%
2023/06/09	0	0.00	2.2	563.59	565.00	-2.2	25,079	-0.01%
2023/06/08	4.2	559.38	11	561.55	559.00	-6.8	25,120	-0.03%
2023/06/07	1.4	564.56	15.9	565.41	568.00	-14.5	25,136	-0.06%
2023/06/06	0	558.00	4.4	559.01	560.00	-4.4	25,036	-0.02%
2023/06/05	6.3	556.32	0	0.00	555.00	6.3	25,107	0.03%
2023/06/02	5.1	561.20	13	560.12	562.00	-7.9	25,241	-0.03%
2023/06/01	5.1	550.41	0	551.00	551.00	5.1	25,103	0.02%
2023/05/31	7	557.43	20.7	556.04	558.00	-13.7	25,083	-0.05%
2023/05/30	2.5	564.00	5.3	566.32	566.00	-2.8	24,007	-0.01%
2023/05/29	26.5	569.88	17.2	566.73	568.00	9.3	23,997	0.04%
2023/05/26	13.2	564.87	53.6	565.31	566.00	-40.4	23,782	-0.17%
2023/05/25	0.1	536.00	36.5	541.15	543.00	-36.4	22,609	-0.16%
2023/05/24	2.4	525.15	5.1	525.40	525.00	-2.7	21,955	-0.01%
2023/05/23	0	527.50	0.3	528.94	530.00	-0.2	21,862	0.00%
2023/05/22	1.1	529.00	3.2	530.93	531.00	-2.2	21,870	-0.01%
2023/05/19	0	530.67	21.5	531.88	532.00	-21.4	22,050	-0.10%
2023/05/18	4	529.75	20.6	529.81	530.00	-16.6	22,015	-0.08%
2023/05/17	4	514.50	47.7	517.36	519.00	-43.7	22,326	-0.20%
2023/05/16	3	504.00	8.3	505.13	505.00	-5.3	22,000	-0.02%
2023/05/15	1.1	497.00	2	498.25	495.50	-0.9	22,027	0.00%
2023/05/12	4.1	500.49	1	501.00	496.00	3.1	22,278	0.01%
2023/05/11	4.1	500.49	1	501.00	499.00	3.1	22,285	0.01%
2023/05/10	8.5	502.00	6	504.83	503.00	2.5	22,646	0.01%
2023/05/09	0.1	506.00	7.2	506.81	510.00	-7.1	22,723	-0.03%
2023/05/08	10	506.00	10	505.99	504.00	0	22,966	0.00%
2023/05/05	0.2	500.03	0	0.00	500.00	0.2	23,305	0.00%
2023/05/04	11.1	498.46	0	0.00	498.00	11.1	23,897	0.05%
2023/05/03	1	496.07	0.1	497.50	496.00	1	24,239	0.00%
2023/05/02	5.1	500.00	0.1	499.92	501.00	4.9	25,256	0.02%
2023/04/28	1.2	498.60	3.2	501.06	502.00	-2	27,073	-0.01%
2023/04/27	12.6	492.03	9	491.83	493.50	3.6	27,121	0.01%
2023/04/26	6.7	491.98	2.1	495.44	491.50	4.6	27,201	0.02%
2023/04/25	12.7	500.43	7	501.14	498.00	5.7	27,974	0.02%
2023/04/24	6.5	506.59	1	507.00	507.00	5.5	27,708	0.02%
2023/04/21	11.1	515.72	11	513.37	511.00	0	27,776	0.00%
2023/04/20	6.1	513.83	9.3	513.26	513.00	-3.3	27,903	-0.01%
2023/04/19	14.7	509.98	1	510.00	510.00	13.7	28,393	0.05%
2023/04/18	5.1	515.80	1	515.00	515.00	4.1	28,390	0.01%
2023/04/17	1	515.02	7.1	519.41	520.00	-6	28,529	-0.02%
2023/04/14	2.3	516.89	5	517.40	516.00	-2.7	28,605	-0.01%
2023/04/13	14	513.51	2.3	513.04	510.00	11.7	28,552	0.04%
2023/04/12	9.4	518.83	2.1	520.48	520.00	7.3	28,488	0.03%
2023/04/11	4.2	523.16	15.2	524.74	524.00	-11	28,475	-0.04%
2023/04/07	0.1	531.00	0	0.00	531.00	0.1	28,687	0.00%
2023/04/06	0	529.00	2	529.50	530.00	-2	28,691	-0.01%
2023/03/31	2.1	533.00	0	0.00	533.00	2.1	28,682	0.01%
2023/03/30	0	534.00	3.4	534.89	535.00	-3.4	28,524	-0.01%
2023/03/29	1	527.00	4.1	530.25	530.00	-3	28,807	-0.01%
2023/03/28	2.2	525.05	24	525.00	525.00	-21.8	29,037	-0.08%
2023/03/27	2	531.50	23.2	532.92	531.00	-21.2	29,101	-0.07%
2023/03/24	3	538.00	5.8	537.96	539.00	-2.8	29,626	-0.01%
2023/03/23	21	537.62	38	536.66	538.00	-16.9	29,664	-0.06%
2023/03/22	26	529.85	13.7	529.42	533.00	12.3	29,729	0.04%
2023/03/21	0.2	514.00	2.1	514.90	517.00	-1.9	29,578	-0.01%
2023/03/20	3.1	512.02	0	0.00	512.00	3.1	29,623	0.01%
2023/03/17	7	515.00	8.4	516.24	518.00	-1.4	29,857	0.00%
2023/03/16	7.1	505.87	4	506.75	505.00	3.1	29,759	0.01%
2023/03/15	7.1	511.58	2.2	512.14	511.00	4.9	30,002	0.02%
2023/03/14	9.5	511.35	11.2	511.00	510.00	-1.7	30,291	-0.01%
2023/03/13	7	512.85	6	513.51	516.00	1	30,423	0.00%
2023/03/10	13.5	513.72	1	513.00	513.00	12.5	30,537	0.04%
2023/03/09	2	524.99	1.1	525.92	522.00	1	30,832	0.00%
2023/03/08	4.1	518.56	4	520.50	521.00	0.1	31,424	0.00%
2023/03/07	0	524.00	6.8	524.20	524.00	-6.8	31,652	-0.02%
2023/03/06	2	520.50	7.9	520.83	521.00	-5.8	31,886	-0.02%
2023/03/03	4.3	518.51	3.5	517.00	516.00	0.8	32,186	0.00%
2023/03/02	2	518.99	2	519.01	519.00	0	32,254	0.00%
2023/03/01	9.3	513.66	10.1	519.20	522.00	-0.8	32,536	0.00%
2023/02/24	6.1	519.96	17.1	518.73	511.00	-11	32,498	-0.03%
2023/02/23	15.2	517.01	4	518.01	518.00	11.2	32,298	0.03%
2023/02/22	13	506.77	2.2	507.14	507.00	10.8	32,473	0.03%
2023/02/21	4.2	515.71	13.4	514.47	516.00	-9.2	32,815	-0.03%
2023/02/20	7.2	515.21	3	517.33	517.00	4.2	34,018	0.01%
2023/02/17	17.7	517.46	4.1	518.28	518.00	13.6	35,571	0.04%
2023/02/16	1.7	527.30	9.2	528.81	528.00	-7.5	36,136	-0.02%
2023/02/15	28.4	526.36	11	524.46	525.00	17.4	36,969	0.05%
2023/02/14	2	544.98	9.2	544.40	545.00	-7.2	36,474	-0.02%
2023/02/13	7.2	539.43	1.1	540.90	541.00	6.2	36,980	0.02%
2023/02/10	3.1	543.65	18.8	543.94	545.00	-15.8	37,131	-0.04%
2023/02/09	7	538.57	10.4	538.87	540.00	-3.4	37,247	-0.01%
2023/02/08	1	538.99	19.3	536.93	540.00	-18.3	37,407	-0.05%
2023/02/07	13.5	524.75	2.1	523.08	523.00	11.4	37,484	0.03%
2023/02/06	11.8	529.74	1	528.04	526.00	10.8	37,468	0.03%
2023/02/03	3.3	538.47	25.2	539.38	542.00	-21.9	37,646	-0.06%
2023/02/02	0.2	538.06	46.9	539.58	540.00	-46.7	37,759	-0.12%
2023/02/01	2.4	526.48	6.3	528.78	530.00	-3.9	37,711	-0.01%
2023/01/31	18.1	529.64	5.8	531.05	522.00	12.3	37,910	0.03%
2023/01/30	7	537.42	108.9	537.82	543.00	-101.9	37,683	-0.27%	大賣/鉅額交易
2023/01/17	7.1	501.43	12.3	502.64	503.00	-5.2	36,883	-0.01%
2023/01/16	5.2	504.75	25.5	504.51	505.00	-20.3	37,198	-0.05%
2023/01/13	3.1	501.63	44.5	501.99	500.00	-41.4	37,224	-0.11%
2023/01/12	1.1	486.43	7.6	486.75	486.50	-6.5	36,813	-0.02%
2023/01/11	2.5	482.90	7	483.29	484.50	-4.5	37,236	-0.01%
2023/01/10	6.4	485.09	17.5	484.96	486.00	-11.2	37,553	-0.03%
2023/01/09	4	476.72	39.7	474.39	481.00	-35.7	37,698	-0.09%
2023/01/06	1.1	459.38	1.1	458.50	458.50	0	37,829	0.00%
2023/01/05	3	456.99	15	457.50	458.50	-12	38,114	-0.03%
2023/01/04	1.1	451.47	7	452.36	449.50	-5.9	38,613	-0.02%
2023/01/03	6.2	444.50	8.1	448.28	453.00	-1.8	39,888	0.00%
2022/12/30	5.5	451.27	5	452.80	448.50	0.5	40,170	0.00%
2022/12/29	6.4	444.98	3	446.82	446.00	3.4	40,314	0.01%
2022/12/28	16.6	448.60	5.5	449.09	451.00	11.1	40,705	0.03%
2022/12/27	2	460.98	6.1	460.82	457.00	-4.1	40,835	-0.01%
2022/12/26	1.3	456.54	5	456.00	456.50	-3.7	41,264	-0.01%
2022/12/23	20.9	456.52	4	455.38	455.00	16.9	41,920	0.04%
2022/12/22	0.2	466.77	6	468.33	468.00	-5.8	42,189	-0.01%
2022/12/21	9.5	459.74	3	460.33	459.00	6.5	42,527	0.02%
2022/12/20	21.9	461.01	5	459.60	457.50	16.9	42,340	0.04%
2022/12/19	5.8	466.47	1.1	467.04	466.50	4.7	42,359	0.01%
2022/12/16	23.9	468.61	5	469.40	471.00	18.9	42,503	0.04%
2022/12/15	5	478.00	4.1	480.00	480.50	0.9	42,205	0.00%
2022/12/14	2.2	475.81	6.2	479.27	480.50	-4	42,204	-0.01%
2022/12/13	15.7	474.08	9	472.39	471.50	6.7	42,024	0.02%
2022/12/12	10	475.19	1.1	475.09	475.00	8.9	41,755	0.02%
2022/12/09	5.5	478.58	15.1	480.26	481.50	-9.6	42,057	-0.02%
2022/12/08	34.7	471.35	6.1	470.94	471.50	28.6	42,010	0.07%
2022/12/07	11.7	478.14	2.1	481.66	475.00	9.7	41,933	0.02%
2022/12/06	16.4	484.57	6	485.59	478.00	10.4	41,599	0.02%
2022/12/05	8.5	492.16	3.5	490.96	489.00	5	41,283	0.01%
2022/12/02	3.1	492.73	1.2	495.25	492.50	1.9	41,276	0.00%
2022/12/01	23.5	504.92	38.9	503.77	498.50	-15.4	41,382	-0.04%
2022/11/30	2.1	485.00	8.2	489.64	490.00	-6.1	40,964	-0.01%
2022/11/29	16.7	476.92	60.4	477.40	487.00	-43.7	40,277	-0.11%
2022/11/28	12.9	484.64	7.2	484.18	480.50	5.7	40,140	0.01%
2022/11/25	7.3	495.37	11.3	496.53	498.00	-4.1	40,144	-0.01%
2022/11/24	3	494.33	17.3	494.51	496.00	-14.3	40,134	-0.04%
2022/11/23	12.2	493.70	9	491.94	492.00	3.2	40,081	0.01%
2022/11/22	3	488.51	17.2	488.31	491.00	-14.2	39,966	-0.04%
2022/11/21	6.5	485.63	12.2	483.32	482.00	-5.7	39,560	-0.01%
2022/11/18	8.5	490.75	24.5	488.50	487.00	-16	39,221	-0.04%
2022/11/17	11.2	480.53	15.4	481.88	485.00	-4.2	38,864	-0.01%
2022/11/16	42.7	488.52	21.1	486.61	487.00	21.6	38,432	0.06%
2022/11/15	18.5	475.58	51.6	472.16	480.00	-33.1	37,352	-0.09%
2022/11/14	19.2	445.53	20.3	446.39	445.00	-1.1	35,699	0.00%
2022/11/11	3	438.98	66.9	439.75	441.50	-63.8	34,964	-0.18%
2022/11/10	17.6	409.06	5.3	408.14	407.50	12.3	34,084	0.04%
2022/11/09	9.1	408.89	32.2	411.45	417.00	-23.2	33,896	-0.07%
2022/11/08	1.6	398.36	15.8	397.90	399.00	-14.2	33,380	-0.04%
2022/11/07	3	390.18	15.1	390.41	390.00	-12	33,175	-0.04%
2022/11/04	9.5	381.26	2	379.75	382.00	7.5	32,981	0.02%
2022/11/03	27.1	385.21	3	385.17	384.00	24.1	32,855	0.07%
2022/11/02	3.2	391.53	11.5	392.78	395.00	-8.3	32,546	-0.03%
2022/11/01	11.4	390.31	12.1	390.38	391.50	-0.8	32,493	0.00%
2022/10/31	16.4	385.46	14.6	387.41	390.00	1.8	32,349	0.01%
2022/10/28	21.8	378.61	10.2	378.94	379.50	11.5	32,143	0.04%
2022/10/27	4.1	385.76	10.3	385.56	385.50	-6.2	31,934	-0.02%
2022/10/26	8.6	375.65	23.2	375.78	376.00	-14.6	31,837	-0.05%
2022/10/25	40.2	376.34	16	373.25	371.00	24.1	31,259	0.08%
2022/10/24	10.2	389.54	4.1	389.14	387.00	6.1	30,471	0.02%
2022/10/21	29.8	393.39	17.2	391.86	389.50	12.7	30,258	0.04%
2022/10/20	20.9	389.29	6	389.67	397.50	14.9	29,946	0.05%
2022/10/19	18.3	399.11	5.3	399.93	395.50	13	29,365	0.04%
2022/10/18	9.1	402.09	10	402.15	407.00	-0.9	28,847	0.00%
2022/10/17	17.6	398.90	2.1	399.22	397.00	15.5	28,600	0.05%
2022/10/14	8.1	412.44	23.6	413.50	412.00	-15.5	28,282	-0.05%
2022/10/13	18.5	400.14	9.2	399.31	395.00	9.3	27,964	0.03%
2022/10/12	16.4	398.36	2.1	398.02	397.50	14.3	27,663	0.05%
2022/10/11	68.1	406.65	16.1	403.60	401.50	52.1	27,423	0.19%
2022/10/07	14	441.91	0	0.00	438.00	14	26,691	0.05%
2022/10/06	3.2	449.30	18.1	450.60	451.00	-14.9	26,693	-0.06%
2022/10/05	13.3	445.37	19.2	447.23	445.00	-5.9	26,921	-0.02%
2022/10/04	1	428.00	3.2	429.69	429.00	-2.2	26,530	-0.01%
2022/10/03	5.8	418.56	2.1	418.50	417.00	3.8	26,223	0.01%
2022/09/30	17.7	424.29	2	426.00	422.00	15.7	26,254	0.06%
2022/09/29	10.9	437.50	8.1	437.98	435.00	2.8	26,253	0.01%
2022/09/28	10.8	441.58	1.1	440.41	438.00	9.7	26,244	0.04%
2022/09/27	8	448.55	2	449.25	448.00	6	26,506	0.02%
2022/09/26	12.6	445.97	4.1	446.41	446.50	8.6	26,962	0.03%
2022/09/23	13.3	458.62	0.3	459.00	455.00	13	27,451	0.05%
2022/09/22	17.2	461.83	8	463.50	464.50	9.2	27,727	0.03%
2022/09/21	2.4	471.69	1.4	471.66	471.00	1	27,741	0.00%
2022/09/20	5.4	474.61	2	473.75	476.50	3.4	27,593	0.01%
2022/09/19	4.7	469.03	2	467.50	467.00	2.7	27,894	0.01%
2022/09/16	7.8	470.49	3	471.17	472.00	4.8	28,073	0.02%
2022/09/15	4.4	476.79	1	478.53	476.50	3.3	28,147	0.01%
2022/09/14	24.7	480.67	3.1	480.05	480.00	21.6	28,278	0.08%
2022/09/13	2	493.50	6.2	494.06	493.00	-4.2	28,455	-0.01%
2022/09/12	8.1	488.37	2.4	489.19	486.50	5.7	28,749	0.02%
2022/09/08	6.5	473.58	4.1	476.10	475.00	2.4	29,113	0.01%
2022/09/07	10.3	475.10	6	474.58	472.50	4.3	29,096	0.01%
2022/09/06	8.8	489.56	8	488.75	489.00	0.8	29,112	0.00%
2022/09/05	3.3	486.74	4	485.88	486.00	-0.8	29,439	0.00%
2022/09/02	12.2	486.67	4	487.13	485.00	8.1	29,720	0.03%
2022/09/01	19.2	492.95	8	490.69	490.50	11.2	29,578	0.04%
2022/08/31	3.7	498.58	2.4	502.00	505.00	1.3	29,198	0.00%
2022/08/30	13.9	497.47	4.1	499.49	496.00	9.9	28,856	0.03%
2022/08/29	27.6	498.07	0	497.00	498.50	27.6	28,778	0.10%
2022/08/26	4	513.25	5	513.60	512.00	-1	28,629	0.00%
2022/08/25	3.1	508.04	4	508.25	508.00	-0.9	28,769	0.00%
2022/08/24	10.2	505.00	5	503.00	503.00	5.2	29,098	0.02%
2022/08/23	10.3	504.19	1	504.00	504.00	9.3	30,061	0.03%
2022/08/22	12	511.83	5.4	511.08	510.00	6.6	30,315	0.02%
2022/08/19	0.4	520.00	3.2	520.32	519.00	-2.8	30,432	-0.01%
2022/08/18	7.7	520.28	1.4	520.70	520.00	6.2	30,670	0.02%
2022/08/17	2	522.02	4.2	526.15	527.00	-2.2	30,742	-0.01%
2022/08/16	0	0.00	9.5	524.84	525.00	-9.5	30,586	-0.03%
2022/08/15	1.3	522.99	9.1	522.55	523.00	-7.8	30,524	-0.03%
2022/08/12	3	515.99	19.1	516.83	517.00	-16.1	30,547	-0.05%
2022/08/11	2	512.50	9.3	512.74	514.00	-7.3	30,704	-0.02%
2022/08/10	11.9	501.26	3	500.03	500.00	8.9	30,818	0.03%
2022/08/09	11.2	506.57	9.1	509.21	510.00	2.2	30,879	0.01%
2022/08/08	4.2	512.47	6.5	511.70	512.00	-2.4	30,879	-0.01%
2022/08/05	2.1	510.06	47.2	510.91	516.00	-45.2	31,041	-0.15%
2022/08/04	15.2	499.42	9.3	499.32	500.00	5.9	31,033	0.02%
2022/08/03	5.5	494.67	14.4	495.89	501.00	-8.9	31,051	-0.03%
2022/08/02	31.4	490.53	1	490.50	492.00	30.4	31,285	0.10%
2022/08/01	9.3	502.47	2.1	502.48	504.00	7.2	31,013	0.02%
2022/07/29	0	506.00	7.4	509.08	509.00	-7.4	31,151	-0.02%
2022/07/28	40	505.65	4.4	505.19	501.00	35.6	31,006	0.11%
2022/07/27	1.1	494.47	23.3	494.77	502.00	-22.2	30,718	-0.07%
2022/07/26	8.3	492.94	6.1	492.68	495.00	2.2	30,869	0.01%
2022/07/25	5	501.99	6.2	499.62	499.50	-1.1	31,179	0.00%
2022/07/22	1	502.00	19.4	504.17	503.00	-18.4	31,681	-0.06%
2022/07/21	5.1	496.59	2.8	497.67	501.00	2.3	32,190	0.01%
2022/07/20	5	497.70	18.6	498.77	495.00	-13.6	32,415	-0.04%
2022/07/19	5.4	489.46	0.2	490.19	491.00	5.2	32,545	0.02%
2022/07/18	38.7	495.51	14.5	491.45	495.50	24.2	32,701	0.07%
2022/07/15	20.6	489.01	8.4	488.30	492.50	12.2	32,356	0.04%
2022/07/14	15.4	466.42	12.3	473.27	475.00	3.1	31,952	0.01%
2022/07/13	15.1	470.61	14.8	470.37	470.50	0.3	31,697	0.00%
2022/07/12	10.4	451.58	7.1	454.56	449.50	3.4	31,226	0.01%
2022/07/11	3.8	465.98	5	464.60	462.00	-1.3	31,311	0.00%
2022/07/08	1.7	466.61	22.6	465.03	467.00	-20.9	31,263	-0.07%
2022/07/07	10.2	450.08	17.5	451.45	457.50	-7.3	31,229	-0.02%
2022/07/06	6.3	440.60	4.3	443.66	435.50	2	30,937	0.01%
2022/07/05	8.7	441.42	4	448.37	446.00	4.6	30,873	0.02%
2022/07/04	18.1	444.59	31.1	443.58	440.00	-13	30,506	-0.04%
2022/07/01	34.6	461.49	24.2	457.84	453.50	10.4	30,347	0.03%
2022/06/30	25.5	482.43	7.2	481.90	476.00	18.3	29,946	0.06%
2022/06/29	5.4	493.19	1	492.50	491.00	4.4	29,671	0.01%
2022/06/28	1.2	497.67	10	497.00	497.50	-8.8	29,540	-0.03%
2022/06/27	1.2	502.66	16.1	502.33	498.50	-15	29,972	-0.05%
2022/06/24	4.8	488.08	7.9	489.21	486.50	-3.1	29,589	-0.01%
2022/06/23	30.7	487.84	4	487.49	485.50	26.8	29,563	0.09%
2022/06/22	21.1	497.07	3.1	496.02	494.50	18	29,273	0.06%
2022/06/21	4.4	501.86	2.2	503.08	505.00	2.2	29,091	0.01%
2022/06/20	20.4	497.81	11.2	498.48	498.00	9.2	28,969	0.03%
2022/06/17	51.6	501.48	7.2	501.72	501.00	44.4	28,737	0.15%
2022/06/16	3.6	511.28	5.2	513.15	508.00	-1.6	28,369	-0.01%
2022/06/15	14.6	510.20	1	511.04	509.00	13.6	28,692	0.05%
2022/06/14	29.7	510.24	4	511.50	513.00	25.7	29,113	0.09%
2022/06/13	32.8	516.47	1	516.00	516.00	31.8	29,231	0.11%
2022/06/10	11.9	530.85	2.2	531.14	530.00	9.7	29,915	0.03%
2022/06/09	1.1	538.16	2	539.50	541.00	-0.9	30,121	0.00%
2022/06/08	3.4	542.96	4.8	543.10	544.00	-1.5	30,495	0.00%
2022/06/07	5.8	536.20	0	0.00	535.00	5.8	30,939	0.02%
2022/06/06	8.4	540.35	4	541.00	540.00	4.4	31,482	0.01%
2022/06/02	5.5	541.78	1	543.96	540.00	4.5	32,503	0.01%
2022/06/01	5.2	549.83	1.6	550.77	549.00	3.6	33,586	0.01%
2022/05/31	0	541.00	4.1	554.78	560.00	-4.1	34,031	-0.01%
2022/05/30	5	540.20	11.1	541.56	547.00	-6.1	33,392	-0.02%
2022/05/27	0.3	526.92	19.4	526.01	530.00	-19.1	33,493	-0.06%
2022/05/26	9.6	515.99	0	0.00	514.00	9.6	34,140	0.03%
2022/05/25	3	520.36	1	528.00	524.00	2	35,151	0.01%
2022/05/24	6.9	522.52	1	528.92	520.00	5.9	36,006	0.02%
2022/05/23	3.3	529.79	3	531.65	528.00	0.3	36,242	0.00%
2022/05/20	2.1	528.53	3.2	529.62	530.00	-1.1	36,525	0.00%
2022/05/19	16.8	522.65	5	522.41	522.00	11.8	36,544	0.03%
2022/05/18	6.1	537.98	1.7	538.95	538.00	4.5	36,409	0.01%
2022/05/17	3	530.34	9	528.79	530.00	-6	36,201	-0.02%
2022/05/16	0	521.48	8.7	521.62	520.00	-8.7	36,213	-0.02%
2022/05/13	10.9	510.93	12	511.92	511.00	-1.2	36,226	0.00%
2022/05/12	21.5	512.75	3.6	511.86	505.00	17.9	36,205	0.05%
2022/05/11	5.3	520.63	6.1	524.32	521.00	-0.9	36,111	0.00%
2022/05/10	21.2	508.59	6.1	513.26	518.00	15.1	36,236	0.04%
2022/05/09	25.5	521.62	3.2	521.82	520.00	22.3	36,043	0.06%
2022/05/06	30	528.76	3	529.67	528.00	27	36,311	0.07%
2022/05/05	2.3	541.95	12.2	541.74	542.00	-9.9	36,719	-0.03%
2022/05/04	1.4	532.36	2.1	534.01	534.00	-0.8	36,878	0.00%
2022/05/03	29.6	533.86	0.1	539.00	531.00	29.5	37,474	0.08%
2022/04/29	6.9	538.31	4	541.24	538.00	2.9	37,822	0.01%
2022/04/28	19.1	527.56	23.2	526.37	531.00	-4.1	38,037	-0.01%
2022/04/27	39.8	529.68	35.2	530.92	526.00	4.7	38,056	0.01%
2022/04/26	9.7	546.97	2.3	547.94	546.00	7.4	37,799	0.02%
2022/04/25	31.9	548.94	37.1	547.54	547.00	-5.2	37,929	-0.01%
2022/04/22	35.3	558.28	0.3	559.00	558.00	35	38,201	0.09%
2022/04/21	21.7	569.74	8	570.00	565.00	13.7	39,298	0.03%
2022/04/20	1.2	563.64	6.4	566.67	570.00	-5.2	39,626	-0.01%
2022/04/19	2.6	565.10	6.1	566.17	565.00	-3.4	39,813	-0.01%
2022/04/18	12.6	561.37	3.2	560.26	561.00	9.4	40,089	0.02%
2022/04/15	26.9	563.72	8.3	563.01	562.00	18.7	40,464	0.05%
2022/04/14	45.8	576.77	0.5	575.64	573.00	45.3	40,632	0.11%
2022/04/13	0.7	574.54	8.7	573.67	573.00	-8	41,201	-0.02%
2022/04/12	7.3	558.51	1.1	560.12	557.00	6.2	41,763	0.01%
2022/04/11	22	560.62	1.4	561.70	558.00	20.6	42,575	0.05%
2022/04/08	13.6	566.95	0	0.00	567.00	13.6	43,114	0.03%
2022/04/07	27.7	569.58	4.2	568.95	566.00	23.5	42,975	0.05%
2022/04/06	19.1	577.62	44.1	576.19	578.00	-25	42,670	-0.06%
2022/04/01	14.4	586.06	3	588.00	589.00	11.4	42,608	0.03%
2022/03/31	2.2	597.35	2.2	597.87	597.00	0	42,383	0.00%
2022/03/30	2.4	598.33	18	598.87	600.00	-15.6	42,190	-0.04%
2022/03/29	1.2	586.05	4.1	585.25	589.00	-2.9	41,780	-0.01%
2022/03/28	11	583.84	3.2	584.00	584.00	7.8	41,696	0.02%
2022/03/25	0.3	595.00	10.4	596.06	598.00	-10.1	41,541	-0.02%
2022/03/24	0.3	589.13	3.2	587.16	591.00	-2.9	41,462	-0.01%
2022/03/23	1.2	587.15	10.4	588.62	590.00	-9.3	41,530	-0.02%
2022/03/22	4.8	579.87	4.1	582.78	583.00	0.7	41,462	0.00%
2022/03/21	3.3	586.12	6.1	586.50	586.00	-2.7	41,489	-0.01%
2022/03/18	18.7	580.95	4.1	580.51	581.00	14.6	41,509	0.04%
2022/03/17	9.3	578.82	16	579.45	582.00	-6.6	41,034	-0.02%
2022/03/16	14.9	558.49	3	557.33	558.00	11.9	40,193	0.03%
2022/03/15	56.1	559.73	9.1	558.12	558.00	47.1	39,654	0.12%
2022/03/14	13	574.23	8	574.88	572.00	5	38,771	0.01%
2022/03/11	28.4	576.67	4.2	574.43	575.00	24.3	38,519	0.06%
2022/03/10	18.2	586.84	9.1	587.96	587.00	9.1	38,267	0.02%
2022/03/09	23.6	569.25	11	569.91	568.00	12.6	37,892	0.03%
2022/03/08	35.4	564.99	8	565.75	563.00	27.4	37,776	0.07%
2022/03/07	55.2	577.90	16.1	577.82	576.00	39.1	36,818	0.11%
2022/03/04	40.7	595.27	12	595.50	595.00	28.7	36,413	0.08%
2022/03/03	18.6	602.89	3	603.33	602.00	15.6	35,872	0.04%
2022/03/02	16.1	601.81	1	601.00	601.00	15.1	35,752	0.04%
2022/03/01	38.6	605.16	4.1	604.12	604.00	34.4	35,275	0.10%
2022/02/25	33.3	603.51	5.2	604.19	604.00	28.1	34,503	0.08%
2022/02/24	79.9	613.76	7	611.29	604.00	72.9	33,345	0.22%
2022/02/23	13.1	625.03	2	625.00	625.00	11.1	32,459	0.03%
2022/02/22	8.5	626.28	3	626.34	627.00	5.5	32,519	0.02%
2022/02/21	11.1	633.00	2	632.00	632.00	9.1	32,286	0.03%
2022/02/18	6.3	637.73	1	637.00	637.00	5.3	32,218	0.02%
2022/02/17	0	643.81	1	644.00	645.00	-1	32,220	0.00%
2022/02/16	9	642.97	4.2	643.81	646.00	4.8	32,177	0.01%
2022/02/15	39.7	635.04	4	634.00	633.00	35.7	32,021	0.11%
2022/02/14	12.2	636.53	7	636.72	637.00	5.2	31,963	0.02%
2022/02/11	9	645.22	6.3	646.01	650.00	2.7	31,766	0.01%
2022/02/10	1.4	643.89	11.3	641.40	649.00	-9.9	31,980	-0.03%
2022/02/09	8.2	631.05	3	633.33	633.00	5.2	31,733	0.02%
2022/02/08	5.9	634.93	3	637.34	628.00	2.9	31,787	0.01%
2022/02/07	12.7	637.42	13.2	634.96	635.00	-0.5	31,425	0.00%
2022/01/26	11.2	637.67	4	636.75	636.00	7.2	30,649	0.02%
2022/01/25	15.8	641.30	5.2	640.49	641.00	10.6	30,403	0.03%
2022/01/24	13.2	645.89	6.1	650.51	653.00	7.1	29,800	0.02%
2022/01/21	15.4	641.73	2	641.00	641.00	13.4	29,444	0.05%
2022/01/20	8.2	650.35	4.1	651.54	651.00	4.2	28,894	0.01%
2022/01/19	9.6	654.46	7.1	653.75	654.00	2.5	28,369	0.01%
2022/01/18	28.8	669.85	5.2	667.87	662.00	23.6	28,030	0.08%
2022/01/17	19.1	680.84	40.7	684.60	683.00	-21.6	27,585	-0.08%
2022/01/14	14.1	670.25	52.6	669.90	672.00	-38.5	26,825	-0.14%
2022/01/13	2	658.50	9.9	659.19	661.00	-7.8	25,511	-0.03%
2022/01/12	4.1	655.95	5.1	655.92	660.00	-1	25,150	0.00%
2022/01/11	2.3	643.64	6.1	649.15	651.00	-3.8	24,793	-0.02%
2022/01/10	3	633.08	9.7	638.01	643.00	-6.7	24,559	-0.03%
2022/01/07	20	635.59	2	635.50	634.00	18	24,807	0.07%
2022/01/06	11.7	641.02	45.2	642.44	644.00	-33.5	24,402	-0.14%
2022/01/05	5.9	653.99	18.7	656.10	650.00	-12.8	23,830	-0.05%
2022/01/04	7.7	651.11	32	651.85	656.00	-24.3	23,113	-0.11%
2022/01/03	3	627.67	37	627.27	631.00	-34	22,096	-0.15%
2021/12/30	1	615.00	0.2	615.14	615.00	0.8	21,411	0.00%
2021/12/29	0	614.68	38.6	617.71	616.00	-38.5	21,625	-0.18%
2021/12/28	0	0.00	23.2	613.61	615.00	-23.2	21,780	-0.11%
2021/12/27	0	0.00	10.7	607.74	606.00	-10.7	21,565	-0.05%
2021/12/24	0.1	604.00	3.1	606.32	604.00	-3	21,905	-0.01%
2021/12/23	0	0.00	9.1	605.43	606.00	-9.1	22,229	-0.04%
2021/12/22	0	599.00	0	0.00	600.00	0	22,772	0.00%
2021/12/21	7.1	597.44	0	0.00	597.00	7.1	22,887	0.03%
2021/12/20	5	599.42	3	601.67	598.00	2	22,928	0.01%
2021/12/17	1.1	600.10	4	605.50	607.00	-3	22,850	-0.01%
2021/12/16	0.1	604.00	3	603.99	605.00	-3	22,810	-0.01%
2021/12/15	3.2	596.50	1	597.03	600.00	2.1	23,123	0.01%
2021/12/14	10.5	597.60	3	597.00	599.00	7.5	23,438	0.03%
2021/12/13	4	602.50	0	0.00	601.00	4	23,437	0.02%
2021/12/10	0	0.00	0	605.00	605.00	0	23,532	0.00%
2021/12/09	3	605.01	5	603.00	608.00	-2	23,598	-0.01%
2021/12/08	0.1	609.00	6	609.33	602.00	-5.9	23,667	-0.02%
2021/12/07	5.1	602.93	1.1	598.27	607.00	4	23,591	0.02%
2021/12/06	15	600.80	1.1	606.68	600.00	13.9	23,593	0.06%
2021/12/03	8.2	608.51	0.1	609.17	608.00	8.1	23,830	0.03%
2021/12/02	1	612.90	20.3	612.19	615.00	-19.2	23,887	-0.08%
2021/12/01	1	598.00	3.5	598.41	600.00	-2.5	24,062	-0.01%
2021/11/30	6.3	594.45	0.1	597.78	596.00	6.2	24,563	0.03%
2021/11/29	1.4	595.70	1	595.00	593.00	0.4	23,931	0.00%
2021/11/26	12	594.98	2	594.00	596.00	10	24,042	0.04%
2021/11/25	14	603.00	0	0.00	603.00	14	24,477	0.06%
2021/11/24	10.1	604.04	0	605.00	603.00	10.1	24,888	0.04%
2021/11/23	0.2	611.00	0.1	611.07	612.00	0.1	24,999	0.00%
2021/11/22	0.2	615.00	0	0.00	615.00	0.2	25,405	0.00%
2021/11/19	10.1	619.28	32.5	619.47	618.00	-22.4	25,525	-0.09%
2021/11/18	0	0.00	1.2	609.12	613.00	-1.2	25,347	0.00%
2021/11/17	0.1	609.00	0.9	609.09	610.00	-0.8	25,574	0.00%
2021/11/16	1.1	609.91	3.3	609.93	610.00	-2.2	26,005	-0.01%
2021/11/15	0.1	607.00	0.1	608.00	608.00	0	26,303	0.00%
2021/11/12	6.1	605.67	14.2	607.40	604.00	-8	26,772	-0.03%
2021/11/11	0	603.00	4.1	603.73	606.00	-4.1	27,033	-0.02%
2021/11/10	1.5	610.67	2.2	608.63	612.00	-0.7	27,047	0.00%
2021/11/09	4	613.00	18.1	612.76	611.00	-14.1	27,155	-0.05%
2021/11/08	0.1	600.00	8.8	600.79	602.00	-8.7	26,754	-0.03%
2021/11/05	1	596.00	8.3	597.92	600.00	-7.3	26,758	-0.03%
2021/11/04	0.1	587.94	0.4	588.50	587.00	-0.3	26,490	0.00%
2021/11/03	0	0.00	1	594.00	592.00	-1	26,481	0.00%
2021/11/02	0.1	592.67	10.2	591.73	592.00	-10.2	26,538	-0.04%
2021/11/01	12.1	590.83	8.1	590.38	590.00	4	26,537	0.01%
2021/10/29	1.2	591.77	3	590.67	590.00	-1.8	26,607	-0.01%
2021/10/28	2	594.00	1.1	595.00	595.00	0.9	26,557	0.00%
2021/10/27	2.2	597.00	1	598.87	599.00	1.2	26,672	0.00%
2021/10/26	0.2	597.00	0.3	595.33	599.00	-0.1	26,739	0.00%
2021/10/25	1.3	591.61	2.1	593.51	593.00	-0.8	26,792	0.00%
2021/10/22	5	600.40	6.3	599.00	600.00	-1.3	27,115	0.00%
2021/10/21	0.2	596.00	7.8	598.47	596.00	-7.7	27,178	-0.03%
2021/10/20	13	602.84	10.2	599.11	598.00	2.8	27,268	0.01%
2021/10/19	1.2	597.94	7.2	598.69	600.00	-6	27,250	-0.02%
2021/10/18	5.1	599.94	8	597.13	590.00	-2.9	27,394	-0.01%
2021/10/15	3.4	594.51	34.2	594.86	600.00	-30.8	27,505	-0.11%
2021/10/14	0	575.89	1	579.00	573.00	-1	26,875	0.00%
2021/10/13	4.5	571.13	0	0.00	571.00	4.5	27,320	0.02%
2021/10/12	4.4	565.70	1	572.00	575.00	3.4	27,970	0.01%
2021/10/08	8.2	578.13	6	575.00	575.00	2.2	27,894	0.01%
2021/10/07	6.1	578.03	6	580.00	580.00	0.1	28,229	0.00%
2021/10/06	4.5	568.33	1	571.00	571.00	3.5	28,639	0.01%
2021/10/05	14.5	564.85	7.1	571.42	572.00	7.4	28,619	0.03%
2021/10/04	3.3	571.20	1	570.00	572.00	2.3	28,539	0.01%
2021/10/01	12.2	572.56	3.4	573.16	574.00	8.8	28,542	0.03%
2021/09/30	12.5	578.81	0	584.00	580.00	12.5	28,214	0.04%
2021/09/29	30.7	579.17	0	0.00	580.00	30.7	27,922	0.11%
2021/09/28	7.5	593.94	1	594.00	594.00	6.5	27,582	0.02%
2021/09/27	1	594.07	1.1	597.91	602.00	-0.1	27,608	0.00%
2021/09/24	4.1	593.55	2	595.00	598.00	2.1	27,588	0.01%
2021/09/23	8.4	589.79	10.1	589.11	588.00	-1.6	27,724	-0.01%
2021/09/22	23.4	586.29	6.1	586.35	586.00	17.4	27,840	0.06%
2021/09/17	0	0.00	9	603.89	600.00	-9	27,413	-0.03%
2021/09/16	9.3	601.27	5	601.00	600.00	4.3	27,048	0.02%
2021/09/15	14.2	609.01	6	612.00	607.00	8.2	26,949	0.03%
2021/09/14	1.2	614.05	0	614.00	613.00	1.1	27,131	0.00%
2021/09/13	5	615.60	0.2	616.33	615.00	4.9	27,354	0.02%
2021/09/10	9.7	617.03	9.1	621.32	622.00	0.6	27,838	0.00%
2021/09/09	3.1	612.20	0.1	615.60	619.00	3	28,111	0.01%
2021/09/08	14.2	617.37	8.5	618.65	619.00	5.7	28,180	0.02%
2021/09/07	2.4	629.51	4.5	626.15	623.00	-2.1	27,980	-0.01%
2021/09/06	13.9	627.65	31.9	629.43	631.00	-18.1	27,971	-0.06%
2021/09/03	5	614.60	40.6	617.62	620.00	-35.6	27,449	-0.13%
2021/09/02	1.1	611.95	3.3	612.35	607.00	-2.2	27,066	-0.01%
2021/09/01	0.2	610.08	7.5	612.56	613.00	-7.3	26,999	-0.03%
2021/08/31	1.1	600.68	13.3	606.14	614.00	-12.2	26,721	-0.05%
2021/08/30	5	601.39	22.2	601.63	605.00	-17.2	26,128	-0.07%
2021/08/27	0	0.00	17.5	597.72	599.00	-17.5	25,782	-0.07%
2021/08/26	4.1	596.22	19.7	595.13	594.00	-15.6	25,682	-0.06%
2021/08/25	4	581.75	10.1	581.46	585.00	-6.1	25,316	-0.02%
2021/08/24	1.4	573.03	8.5	573.76	572.00	-7.1	25,155	-0.03%
2021/08/23	7.1	568.81	7.2	563.47	566.00	-0.1	25,251	0.00%
2021/08/20	16.8	557.63	8.4	557.92	552.00	8.4	25,175	0.03%
2021/08/19	11	562.16	5	561.80	559.00	6	25,451	0.02%
2021/08/18	15.6	569.54	2.2	568.16	574.00	13.5	25,116	0.05%
2021/08/17	2.1	579.10	0.1	580.00	580.00	2	24,938	0.01%
2021/08/16	0	581.00	2.4	583.55	584.00	-2.4	24,674	-0.01%
2021/08/13	7.5	580.19	2.4	580.50	581.00	5.1	24,808	0.02%
2021/08/12	1.1	585.09	0	586.00	586.00	1.1	24,928	0.00%
2021/08/11	0.2	586.63	0	589.00	590.00	0.2	25,152	0.00%
2021/08/10	3.4	591.62	3.1	591.31	591.00	0.3	25,546	0.00%
2021/08/09	0.1	586.00	0.5	587.41	595.00	-0.4	26,196	0.00%
2021/08/06	0.1	589.40	0	591.00	591.00	0	26,530	0.00%
2021/08/05	0	0.00	3.1	596.24	596.00	-3.1	27,414	-0.01%
2021/08/04	0	0.00	5.6	595.71	596.00	-5.6	29,354	-0.02%
2021/08/03	0.3	590.94	6.2	591.84	594.00	-5.8	30,002	-0.02%
2021/08/02	0.1	581.17	13.2	584.73	590.00	-13	29,962	-0.04%
2021/07/30	4.3	580.54	4	580.50	580.00	0.3	30,038	0.00%
2021/07/29	3.3	580.64	1	579.00	583.00	2.3	30,233	0.01%
2021/07/28	7	575.34	4.4	575.76	579.00	2.7	30,333	0.01%
2021/07/27	3	582.00	1.5	580.64	580.00	1.5	30,401	0.01%
2021/07/26	5.8	581.30	3.5	586.29	580.00	2.3	30,799	0.01%
2021/07/23	1.2	583.45	0.1	589.00	585.00	1.1	30,969	0.00%
2021/07/22	1.2	589.29	9	591.75	591.00	-7.8	31,114	-0.03%
2021/07/21	18.3	582.74	0	586.00	585.00	18.3	31,118	0.06%
2021/07/20	6.8	581.65	1.4	580.71	581.00	5.4	31,202	0.02%
2021/07/19	35.8	581.02	1	582.00	582.00	34.8	31,407	0.11%
2021/07/16	33.4	591.39	13.1	590.70	589.00	20.3	31,294	0.06%
2021/07/15	1.2	612.63	9	611.64	614.00	-7.8	30,968	-0.03%
2021/07/14	2.5	610.68	13.2	611.34	613.00	-10.7	31,179	-0.03%
2021/07/13	11.1	600.59	28.9	604.91	607.00	-17.8	30,943	-0.06%
2021/07/12	6.1	592.66	15.3	594.44	593.00	-9.2	30,876	-0.03%
2021/07/09	8.9	581.83	0.1	583.86	584.00	8.8	30,911	0.03%
2021/07/08	3.3	589.05	0	0.00	588.00	3.3	30,928	0.01%
2021/07/07	2.1	592.38	1.4	592.43	594.00	0.7	31,008	0.00%
2021/07/06	0.3	591.96	4.7	591.85	592.00	-4.5	31,101	-0.01%
2021/07/05	5	594.60	3.6	592.81	591.00	1.4	31,340	0.00%
2021/07/02	5	588.80	3.7	588.19	588.00	1.3	31,258	0.00%
2021/07/01	0.2	592.10	1.1	593.87	593.00	-0.9	31,362	0.00%
2021/06/30	1	596.99	0.7	595.85	595.00	0.3	31,667	0.00%
2021/06/29	1.2	595.85	9.7	594.69	595.00	-8.6	31,970	-0.03%
2021/06/28	2.2	587.68	1.3	588.00	590.00	0.9	32,137	0.00%
2021/06/25	1.2	592.66	1.2	591.30	591.00	0.1	32,438	0.00%
2021/06/24	3.1	590.64	3.2	591.51	590.00	-0.1	32,754	0.00%
2021/06/23	5.1	588.00	13.5	593.56	595.00	-8.5	33,092	-0.03%
2021/06/22	7.8	583.54	8.2	581.88	578.00	-0.4	33,647	0.00%
2021/06/21	64.2	586.39	3.2	583.76	583.00	61	34,968	0.17%
2021/06/18	2.2	605.38	1.6	602.46	603.00	0.6	34,720	0.00%
2021/06/17	6.4	600.35	4.1	604.41	606.00	2.3	34,743	0.01%
2021/06/16	3.1	606.00	2.3	606.00	605.00	0.9	35,540	0.00%
2021/06/15	7.6	607.57	39.9	608.09	609.00	-32.4	35,598	-0.09%
2021/06/11	1.2	600.85	14.7	601.91	602.00	-13.5	35,823	-0.04%
2021/06/10	6.2	594.58	19.4	596.83	599.00	-13.1	36,035	-0.04%
2021/06/09	15.5	583.94	0.5	585.00	586.00	15.1	36,016	0.04%
2021/06/08	13.4	591.48	15.1	590.34	589.00	-1.7	36,234	0.00%
2021/06/07	0.5	589.40	2.1	591.02	592.00	-1.6	36,918	0.00%
2021/06/04	11.3	591.93	10.8	593.71	595.00	0.5	37,301	0.00%
2021/06/03	4.2	597.49	20.5	598.97	596.00	-16.3	38,183	-0.04%
2021/06/02	8.6	596.33	3	595.00	595.00	5.6	38,551	0.01%
2021/06/01	0.1	597.91	5.2	597.57	598.00	-5.1	39,517	-0.01%
2021/05/31	42	593.57	4	595.60	597.00	38	40,346	0.09%
2021/05/28	12.7	584.20	85.4	589.79	590.00	-72.7	40,639	-0.18%
2021/05/27	18.2	575.08	4.4	579.95	582.00	13.8	41,053	0.03%
2021/05/26	1.1	583.00	2	585.50	585.00	-0.9	41,879	0.00%
2021/05/25	5	582.00	12.6	577.42	583.00	-7.6	42,287	-0.02%
2021/05/24	1.1	569.04	8	569.25	568.00	-6.9	42,837	-0.02%
2021/05/21	5.5	573.63	10.2	572.35	573.00	-4.7	43,410	-0.01%
2021/05/20	6.2	562.61	3.1	563.05	567.00	3.1	43,561	0.01%
2021/05/19	9.5	568.27	20	567.85	567.00	-10.5	43,903	-0.02%
2021/05/18	18.5	563.20	53.3	566.84	572.00	-34.8	44,304	-0.08%
2021/05/17	14.2	549.14	31.7	547.41	549.00	-17.4	45,369	-0.04%
2021/05/14	12.8	555.35	28.5	555.76	557.00	-15.6	45,319	-0.03%
2021/05/13	21.1	551.80	29.2	549.49	547.00	-8.1	45,467	-0.02%
2021/05/12	49.8	552.28	48.7	555.86	560.00	1.1	45,166	0.00%
2021/05/11	85	573.14	18.3	574.84	571.00	66.7	44,280	0.15%
2021/05/10	3.4	589.23	5.2	592.12	589.00	-1.8	44,416	0.00%
2021/05/07	9.1	597.53	28.2	595.05	599.00	-19	45,584	-0.04%
2021/05/06	14.7	583.55	3.1	583.97	587.00	11.6	46,722	0.02%
2021/05/05	21.1	586.61	7.4	587.51	585.00	13.8	47,208	0.03%
2021/05/04	31.4	587.57	22.3	589.68	591.00	9.2	48,387	0.02%
2021/05/03	38.5	591.63	11.2	589.68	588.00	27.3	49,264	0.06%
2021/04/29	8.7	600.77	9.6	604.02	600.00	-0.9	50,651	0.00%
2021/04/28	6.7	603.00	9	602.67	602.00	-2.3	51,603	0.00%
2021/04/27	5	608.19	13.3	608.20	610.00	-8.3	52,569	-0.02%
2021/04/26	14.2	605.00	18.2	607.73	610.00	-4	52,974	-0.01%
2021/04/23	5.1	593.29	8.8	599.47	602.00	-3.7	53,221	-0.01%
2021/04/22	20.9	595.38	17.6	594.31	591.00	3.3	54,289	0.01%
2021/04/21	22.3	595.34	6.5	594.85	592.00	15.8	54,977	0.03%
2021/04/20	7.6	598.77	3	598.68	602.00	4.6	55,381	0.01%
2021/04/19	13.8	602.81	8.6	602.95	603.00	5.2	55,639	0.01%
2021/04/16	47.6	605.81	106.1	604.97	610.00	-58.5	56,050	-0.10%	大賣/
2021/04/15	5.6	612.35	10.3	616.52	619.00	-4.7	56,233	-0.01%
2021/04/14	38.3	610.67	38.3	600.70	612.00	0.1	56,528	0.00%
2021/04/13	10.4	607.47	19.2	606.80	605.00	-8.8	56,911	-0.02%
2021/04/12	4	607.11	28	606.29	605.00	-24	57,051	-0.04%
2021/04/09	11.2	611.69	13.5	611.40	610.00	-2.2	57,321	0.00%
2021/04/08	5.2	606.53	13.3	607.27	613.00	-8	57,365	-0.01%
2021/04/07	33.1	609.91	6.2	612.44	610.00	26.9	57,737	0.05%
2021/04/06	73.8	609.83	97.7	613.99	610.00	-23.9	57,660	-0.04%
2021/04/01	94.3	600.21	33.7	597.68	602.00	60.6	57,368	0.11%
2021/03/31	13.4	589.29	5	591.00	587.00	8.4	56,856	0.01%
2021/03/30	13.3	594.63	6.1	596.66	597.00	7.2	56,461	0.01%
2021/03/29	11.3	598.01	20.1	598.92	599.00	-8.8	56,211	-0.02%
2021/03/26	12.2	587.03	18.1	586.37	590.00	-5.9	55,953	-0.01%
2021/03/25	55.1	575.43	14	574.57	575.00	41.1	55,920	0.07%
2021/03/24	72.1	577.46	14.2	578.52	576.00	57.9	55,457	0.10%
2021/03/23	14.4	598.02	8.2	596.40	594.00	6.2	54,309	0.01%
2021/03/22	21.8	590.15	6.3	592.69	593.00	15.5	54,686	0.03%
2021/03/19	42.5	593.28	5	593.20	591.00	37.5	54,782	0.07%
2021/03/18	7.2	603.66	3.7	605.08	602.00	3.5	54,107	0.01%
2021/03/17	39.6	606.80	7	605.71	604.00	32.6	54,378	0.06%
2021/03/16	14	610.05	4.2	611.28	613.00	9.8	54,428	0.02%
2021/03/15	3.7	611.01	8.1	611.12	611.00	-4.4	54,533	-0.01%
2021/03/12	7.2	614.53	14.2	614.91	614.00	-7	54,756	-0.01%
2021/03/11	13.2	603.15	12.8	605.56	609.00	0.4	54,940	0.00%
2021/03/10	20	596.58	10.2	596.11	597.00	9.8	54,886	0.02%
2021/03/09	68	589.29	64.1	591.08	595.00	3.9	54,812	0.01%
2021/03/08	11.4	604.52	17.1	601.54	598.00	-5.7	54,509	-0.01%
2021/03/05	57.9	593.63	42.6	592.38	601.00	15.2	54,407	0.03%
2021/03/04	63.7	605.67	10	603.90	601.00	53.7	55,072	0.10%
2021/03/03	9.2	611.05	8.3	612.81	622.00	0.9	54,495	0.00%
2021/03/02	27	613.65	10.2	618.43	609.00	16.9	54,173	0.03%
2021/02/26	107.2	612.47	17	610.29	606.00	90.2	53,964	0.17%	大買/
2021/02/25	10.6	631.34	20.6	632.14	635.00	-10	52,692	-0.02%
2021/02/24	41.5	629.00	12.2	631.94	625.00	29.3	52,607	0.06%
2021/02/23	46.8	638.00	17.6	639.39	641.00	29.2	52,044	0.06%
2021/02/22	46.6	654.64	9	653.91	650.00	37.5	51,947	0.07%
2021/02/19	20.7	650.77	18.8	651.61	652.00	1.9	52,176	0.00%
2021/02/18	33	659.45	11.5	659.84	660.00	21.4	52,545	0.04%
2021/02/17	20.8	664.22	49.5	663.70	663.00	-28.7	53,026	-0.05%
2021/02/05	9.4	634.17	17	634.59	632.00	-7.6	51,751	-0.01%
2021/02/04	15.3	625.24	33.5	625.21	627.00	-18.3	51,532	-0.04%
2021/02/03	28.9	636.73	23	633.05	630.00	5.9	51,372	0.01%
2021/02/02	22.1	629.55	62.4	629.35	632.00	-40.3	51,141	-0.08%
2021/02/01	44.6	598.93	37.1	598.38	611.00	7.4	50,489	0.01%
2021/01/29	26.3	602.06	19.8	607.70	591.00	6.6	49,869	0.01%
2021/01/28	48.5	601.07	26	603.69	601.00	22.5	48,943	0.05%
2021/01/27	54	615.86	17	619.96	615.00	37	47,962	0.08%
2021/01/26	49.2	625.86	77.5	618.02	617.00	-28.3	47,470	-0.06%
2021/01/25	51.1	633.74	28.3	634.33	633.00	22.8	46,362	0.05%
2021/01/22	94.3	656.43	18	655.25	649.00	76.2	45,606	0.17%
2021/01/21	46	653.93	6.9	664.16	673.00	39.2	44,212	0.09%
2021/01/20	16	643.05	19.3	640.41	647.00	-3.3	43,140	-0.01%
2021/01/19	13	624.95	23.8	624.13	627.00	-10.7	42,109	-0.03%
2021/01/18	20.2	603.71	9.8	602.67	607.00	10.4	41,518	0.03%
2021/01/15	24.4	613.55	83.6	615.76	601.00	-59.2	41,069	-0.14%
2021/01/14	46.4	593.13	3.2	593.25	592.00	43.1	39,930	0.11%
2021/01/13	21.9	597.45	13	600.46	605.00	8.9	39,145	0.02%
2021/01/12	14.8	588.01	16	589.13	591.00	-1.2	38,521	0.00%
2021/01/11	23.5	577.25	38.3	576.89	584.00	-14.8	38,259	-0.04%
2021/01/08	9.9	576.01	20.4	577.68	580.00	-10.5	38,224	-0.03%
2021/01/07	22	559.30	49.7	559.94	565.00	-27.6	38,028	-0.07%
2021/01/06	4.5	549.25	10.8	551.32	549.00	-6.4	37,855	-0.02%
2021/01/05	16.3	537.50	6.3	540.72	542.00	10	37,732	0.03%
2021/01/04	17.2	533.08	12.9	537.36	536.00	4.4	38,236	0.01%
2020/12/31	7.5	527.08	29.6	526.25	530.00	-22.1	38,602	-0.06%
2020/12/30	55	521.31	32.2	520.59	525.00	22.8	38,818	0.06%
2020/12/29	20.5	514.01	5	514.00	515.00	15.5	38,642	0.04%
2020/12/28	3	512.67	7.4	514.00	515.00	-4.4	38,859	-0.01%
2020/12/25	2.2	510.28	1.1	512.10	511.00	1.2	38,996	0.00%
2020/12/24	0.1	511.00	2.1	509.05	510.00	-2	39,326	-0.01%
2020/12/23	5.3	509.27	0	0.00	509.00	5.3	39,646	0.01%
2020/12/22	2.7	512.43	1	510.00	509.00	1.7	39,989	0.00%
2020/12/21	0.1	512.00	8	512.00	516.00	-7.9	40,943	-0.02%
2020/12/18	3.2	508.14	8.2	509.41	510.00	-5.1	41,123	-0.01%
2020/12/17	4.2	510.10	8	511.00	508.00	-3.8	41,059	-0.01%
2020/12/16	2.1	512.10	5	513.60	512.00	-2.9	41,077	-0.01%
2020/12/15	19.8	505.21	2.1	508.57	504.00	17.7	41,083	0.04%
2020/12/14	15.7	509.05	1	510.00	508.00	14.7	41,120	0.04%
2020/12/11	20	510.21	5.1	508.80	516.00	14.9	41,686	0.04%
2020/12/10	23.6	511.58	9	511.67	512.00	14.6	41,575	0.04%
2020/12/09	21.4	521.22	3.1	522.35	520.00	18.3	41,518	0.04%
2020/12/08	31.5	517.37	38.1	516.03	524.00	-6.6	41,368	-0.02%
2020/12/07	9.3	512.27	12.5	511.42	514.00	-3.2	41,273	-0.01%
2020/12/04	1.3	500.18	32.3	502.75	503.00	-31	41,210	-0.08%
2020/12/03	48.2	496.94	2.1	498.29	497.00	46.1	40,753	0.11%
2020/12/02	18.1	496.45	43	497.19	499.00	-24.9	40,690	-0.06%
2020/12/01	4.8	487.42	1.2	485.83	490.00	3.6	40,613	0.01%
2020/11/30	32.2	484.58	4	492.25	480.50	28.2	40,578	0.07%
2020/11/27	7.1	489.74	3	489.02	489.00	4.1	39,162	0.01%
2020/11/26	3.1	489.39	0	0.00	489.00	3.1	39,236	0.01%
2020/11/25	34.6	489.29	4	491.50	487.00	30.6	40,109	0.08%
2020/11/24	34.2	495.74	5	494.40	492.00	29.2	40,365	0.07%
2020/11/23	29.4	494.65	12.2	495.44	496.50	17.2	40,657	0.04%
2020/11/20	12.7	488.09	30	486.58	488.00	-17.3	40,675	-0.04%
2020/11/19	12.1	491.10	3.1	491.41	490.00	9	40,736	0.02%
2020/11/18	24.7	490.57	12.2	493.38	497.00	12.5	40,806	0.03%
2020/11/17	16.7	495.75	50.7	494.89	485.50	-34	40,662	-0.08%
2020/11/16	29.2	473.58	93.1	472.96	484.00	-64	40,705	-0.16%
2020/11/13	3.6	459.08	19.2	459.84	462.00	-15.6	39,864	-0.04%
2020/11/12	3.5	461.47	17.4	461.47	458.00	-13.9	40,040	-0.03%
2020/11/11	7.2	453.34	21.1	454.57	457.00	-13.9	39,939	-0.03%
2020/11/10	16.4	451.70	3.3	451.88	451.00	13.1	39,717	0.03%
2020/11/09	2.2	456.87	65.9	457.47	458.50	-63.6	39,875	-0.16%
2020/11/06	1.2	453.63	19.2	452.64	452.50	-18	40,088	-0.04%
2020/11/05	52.4	447.03	7.2	447.78	451.00	45.2	40,159	0.11%
2020/11/04	23.3	449.56	89	449.76	450.00	-65.7	40,178	-0.16%
2020/11/03	108.4	440.24	0.4	442.00	441.00	108	40,162	0.27%	大買/鉅額交易
2020/11/02	21.1	431.21	3.1	432.02	435.50	18.1	40,339	0.04%
2020/10/30	32.6	435.12	3	432.50	432.00	29.6	40,567	0.07%
2020/10/29	34.8	436.55	9	436.89	437.00	25.8	40,460	0.06%
2020/10/28	18.7	444.50	1	443.00	444.00	17.7	41,043	0.04%
2020/10/27	24.3	447.25	0	0.00	447.00	24.3	41,462	0.06%
2020/10/26	2.1	451.46	69	451.04	450.00	-66.9	42,280	-0.16%
2020/10/23	17.2	452.55	0	0.00	452.00	17.2	43,453	0.04%
2020/10/22	1	453.00	0	0.00	455.00	1	45,906	0.00%
2020/10/21	2.3	453.78	22	453.43	453.00	-19.7	47,165	-0.04%
2020/10/20	7.1	454.84	28	455.04	451.00	-20.9	48,141	-0.04%
2020/10/19	2.2	455.05	11	456.68	457.50	-8.8	48,474	-0.02%
2020/10/16	9	451.28	11	451.14	449.00	-2	48,628	0.00%
2020/10/15	9.1	452.27	6	453.58	453.00	3.1	48,917	0.01%
2020/10/14	76	459.03	6.1	457.45	459.00	69.9	48,833	0.14%
2020/10/13	11	461.45	31	460.21	462.00	-20	49,248	-0.04%
2020/10/12	6.3	458.95	188.4	458.58	460.00	-182	49,622	-0.37%	大賣/鉅額交易
2020/10/08	33	449.94	70.6	452.25	453.00	-37.6	49,767	-0.08%
2020/10/07	47	441.60	12	442.50	443.00	35	49,781	0.07%
2020/10/06	6	440.92	18	439.39	439.50	-12	49,865	-0.02%
2020/10/05	5	432.70	5	437.00	432.50	0	50,282	0.00%
2020/09/30	1	434.00	9	433.72	433.00	-8	50,324	-0.02%
2020/09/29	41	432.77	6	431.33	431.00	35	50,380	0.07%
2020/09/28	17	426.74	8	429.38	431.50	9	50,826	0.02%
2020/09/25	22.2	424.39	18.5	424.81	424.00	3.7	51,210	0.01%
2020/09/24	79.5	424.61	15	424.50	423.00	64.5	51,452	0.13%
2020/09/23	31.1	434.34	5	434.50	433.50	26.1	50,700	0.05%
2020/09/22	26.4	437.81	1	437.00	437.00	25.4	50,432	0.05%
2020/09/21	27.1	443.16	4.6	445.30	440.00	22.5	50,647	0.04%
2020/09/18	36.2	445.69	88	445.66	444.00	-51.8	50,933	-0.10%
2020/09/17	48	451.24	3.2	450.94	448.50	44.8	50,962	0.09%
2020/09/16	2	457.75	82.1	457.94	458.00	-80.1	50,951	-0.16%
2020/09/15	8	441.69	19	444.92	445.00	-11	50,504	-0.02%
2020/09/14	3	440.00	16	441.38	441.00	-13	50,656	-0.03%
2020/09/11	10.1	434.38	6	435.08	436.50	4.1	50,490	0.01%
2020/09/10	1	433.50	18	432.72	435.00	-17	50,494	-0.03%
2020/09/09	31.3	424.41	6	426.50	427.00	25.3	50,519	0.05%
2020/09/08	2	428.07	4	430.50	431.00	-2	50,694	0.00%
2020/09/07	14.1	427.96	4	425.63	426.00	10.1	51,064	0.02%
2020/09/04	40.5	429.69	12	429.46	429.00	28.5	51,367	0.06%
2020/09/03	2	435.75	13.1	438.18	436.00	-11.1	51,266	-0.02%
2020/09/02	23.1	434.95	9	433.11	433.00	14.1	51,290	0.03%
2020/09/01	3.2	428.97	15	432.40	435.00	-11.8	51,547	-0.02%
2020/08/31	20	431.88	5	434.90	426.50	15	51,639	0.03%
2020/08/28	38	437.86	5	436.40	435.00	33	51,059	0.06%
2020/08/27	15.2	447.58	8.5	448.41	444.00	6.7	51,199	0.01%
2020/08/26	4.4	437.06	40	438.80	442.00	-35.6	50,729	-0.07%
2020/08/25	13	433.12	30	434.40	434.50	-17	50,673	-0.03%
2020/08/24	10	428.10	11	428.91	428.00	-1	51,403	0.00%
2020/08/21	5.3	424.77	14	422.68	424.50	-8.7	51,070	-0.02%
2020/08/20	33.2	418.77	13	417.04	415.00	20.2	50,767	0.04%
2020/08/19	25	429.40	0	0.00	427.50	25	50,082	0.05%
2020/08/18	0.1	434.00	26.2	436.47	433.00	-26.1	50,005	-0.05%
2020/08/17	2.1	430.37	7.2	433.40	435.00	-5.2	49,980	-0.01%
2020/08/14	2.3	426.00	5	426.60	427.00	-2.7	49,928	-0.01%
2020/08/13	5.1	427.63	11	427.09	429.00	-5.9	50,082	-0.01%
2020/08/12	24.1	421.17	4	420.63	419.00	20.1	50,197	0.04%
2020/08/11	5	431.80	2	432.50	429.00	3	50,744	0.01%
2020/08/10	10	431.70	13.2	435.55	435.50	-3.2	50,878	-0.01%
2020/08/07	12	430.75	6	432.75	433.00	6	50,848	0.01%
2020/08/06	3.3	434.01	14.2	434.42	435.00	-10.9	50,674	-0.02%
2020/08/05	8	428.45	7	429.21	429.00	1	50,858	0.00%
2020/08/04	10.3	420.97	15.2	423.25	425.50	-4.9	50,551	-0.01%
2020/08/03	42.2	418.51	17.1	416.86	416.00	25.1	50,403	0.05%
2020/07/31	16	428.63	1	427.50	425.50	15	49,593	0.03%
2020/07/30	20.9	433.95	29	433.59	434.00	-8.1	49,333	-0.02%
2020/07/29	36	426.83	21	422.36	422.00	15	48,572	0.03%
2020/07/28	60.6	449.89	71.1	447.04	435.00	-10.5	48,340	-0.02%
2020/07/27	29.1	421.26	55.2	423.12	424.50	-26.2	46,492	-0.06%
2020/07/24	24	387.25	22.6	388.05	386.00	1.4	45,576	0.00%
2020/07/23	10.1	381.42	9.1	381.02	381.50	1	44,756	0.00%
2020/07/22	31.1	381.53	7	383.64	384.00	24.1	44,645	0.05%
2020/07/21	44.1	383.57	61	380.86	383.00	-16.9	44,350	-0.04%
2020/07/20	11.1	366.41	8	366.63	366.00	3.1	43,940	0.01%
2020/07/17	6	363.58	19	365.08	367.00	-13	43,931	-0.03%
2020/07/16	40	357.08	11.1	357.25	357.50	28.9	43,861	0.07%
2020/07/15	34	366.34	23	363.59	363.00	11	43,415	0.03%
2020/07/14	33	358.20	12.4	362.02	363.50	20.6	44,130	0.05%
2020/07/13	9.2	352.11	15.1	352.02	354.50	-5.9	43,900	-0.01%
2020/07/10	9.6	348.08	33.8	349.97	348.50	-24.2	44,021	-0.05%
2020/07/09	1	345.50	24.7	345.85	345.00	-23.7	43,822	-0.05%
2020/07/08	14.3	341.10	15	341.27	341.00	-0.7	43,601	0.00%
2020/07/07	14	340.89	29	340.40	338.50	-15	43,544	-0.03%
2020/07/06	2.2	334.98	29	335.60	338.00	-26.8	43,022	-0.06%
2020/07/03	4.1	329.25	20.1	328.65	329.50	-16	42,699	-0.04%
2020/07/02	1.2	319.50	16	320.47	322.00	-14.8	42,624	-0.03%
2020/07/01	1	316.50	15	317.03	317.50	-14	42,988	-0.03%
2020/06/30	11.4	312.60	0	0.00	313.00	11.4	43,237	0.03%
2020/06/29	24	312.40	0	0.00	312.00	24	43,234	0.06%
2020/06/24	4.1	317.88	17	318.09	317.50	-13	43,110	-0.03%
2020/06/23	10.3	314.36	6	315.00	315.00	4.3	43,353	0.01%
2020/06/22	20	314.38	19	312.50	312.00	1	43,544	0.00%
2020/06/19	5.2	312.59	2	314.50	314.50	3.2	44,245	0.01%
2020/06/18	9.1	314.12	1	313.50	314.50	8.1	44,808	0.02%
2020/06/17	4	314.88	2	314.75	315.00	2	45,596	0.00%
2020/06/16	3	314.83	4.5	315.33	315.00	-1.5	47,647	0.00%
2020/06/15	18.2	313.16	3	310.00	309.50	15.2	49,714	0.03%
2020/06/12	13	315.65	4	315.00	316.00	9	50,819	0.02%
2020/06/11	7.1	322.81	29	322.72	320.50	-21.9	52,072	-0.04%
2020/06/10	0	0.00	25	321.48	322.50	-25	52,966	-0.05%
2020/06/09	5.1	316.35	11	316.64	319.00	-5.9	54,797	-0.01%
2020/06/08	9.7	316.25	56.3	315.93	318.00	-46.6	56,080	-0.08%
2020/06/05	1	308.50	22	309.68	311.50	-21	56,277	-0.04%
2020/06/04	12.3	304.78	12	305.25	306.00	0.3	56,760	0.00%
2020/06/03	12.2	299.52	37	300.01	301.00	-24.8	57,448	-0.04%
2020/06/02	5	296.50	8	296.88	296.50	-3	57,219	-0.01%
2020/06/01	3	296.00	12	295.38	295.50	-9	57,437	-0.02%
2020/05/29	20.1	290.94	2	291.75	292.00	18.1	57,556	0.03%
2020/05/28	4.4	294.54	6	296.17	294.00	-1.6	57,055	0.00%
2020/05/27	3	296.67	4	297.00	296.50	-1	57,910	0.00%
2020/05/26	3	295.17	11	296.18	295.50	-8	58,540	-0.01%
2020/05/25	9.7	290.27	2	291.50	292.00	7.7	58,984	0.01%
2020/05/22	21	291.93	1	291.00	292.00	20	59,140	0.03%
2020/05/21	0	0.00	14	296.96	297.50	-14	59,165	-0.02%
2020/05/20	1.2	293.26	15.2	292.07	294.00	-14	59,029	-0.02%
2020/05/19	7.1	292.15	6	292.58	291.50	1.1	58,934	0.00%
2020/05/18	45	291.23	4	290.50	290.00	41	58,727	0.07%
2020/05/15	2.1	297.33	17	297.09	298.00	-14.9	58,342	-0.03%
2020/05/14	31	293.36	5.1	293.53	293.00	25.9	57,899	0.04%
2020/05/13	23.1	294.75	3	296.33	297.00	20.1	57,612	0.03%
2020/05/12	19	296.13	0	0.00	295.00	19	57,555	0.03%
2020/05/11	15	300.17	10	300.75	301.00	5	57,315	0.01%
2020/05/08	2	298.50	6	297.75	297.50	-4	57,295	-0.01%
2020/05/07	4.2	295.55	9	298.33	297.50	-4.8	57,269	-0.01%
2020/05/06	12	294.38	15	294.50	296.00	-3	57,288	-0.01%
2020/05/05	7.1	296.72	2	296.50	295.50	5.1	57,205	0.01%
2020/05/04	66	295.51	4	295.63	295.00	62	57,424	0.11%
2020/04/30	2.1	303.56	24.2	304.32	304.50	-22.2	57,096	-0.04%
2020/04/29	13	299.54	13	300.27	299.00	0	57,168	0.00%
2020/04/28	15	295.17	1.5	296.33	296.50	13.5	57,474	0.02%
2020/04/27	4	297.75	4	297.88	298.00	0	58,939	0.00%
2020/04/24	5	294.50	3	294.33	294.00	2	58,841	0.00%
2020/04/23	8	296.56	7	298.29	295.50	1	59,274	0.00%
2020/04/22	14	292.21	4	293.25	294.00	10	59,536	0.02%
2020/04/21	59	297.65	16	297.88	295.00	43	59,623	0.07%
2020/04/20	10.6	304.06	7	306.00	304.00	3.6	59,103	0.01%
2020/04/17	36	304.75	91	303.93	306.50	-55	58,925	-0.09%
2020/04/16	39	284.62	7	287.36	286.50	32	57,438	0.06%
2020/04/15	16	287.31	10	287.25	287.50	6	57,166	0.01%
2020/04/14	6	283.42	26	284.35	285.00	-20	56,872	-0.04%
2020/04/13	12	279.25	0	0.00	278.50	12	56,906	0.02%
2020/04/10	32	279.53	2	279.25	279.50	30	57,291	0.05%
2020/04/09	5.1	283.03	8	285.50	283.00	-2.9	57,534	-0.01%
2020/04/08	6	284.58	4	284.75	285.00	2	57,603	0.00%
2020/04/07	19	282.97	51	282.88	283.00	-32	57,355	-0.06%
2020/04/06	6	273.00	6	272.75	275.50	0	56,901	0.00%
2020/04/01	57	272.05	11	272.45	271.50	46	56,240	0.08%
2020/03/31	7	272.36	29	272.83	274.00	-22	55,690	-0.04%
2020/03/30	55	267.32	27.2	266.44	267.50	27.8	55,081	0.05%
2020/03/27	32	279.00	17	275.94	273.00	15	54,487	0.03%
2020/03/26	7	278.14	26	278.50	280.00	-19	53,785	-0.04%
2020/03/25	33.2	278.32	69.5	278.41	277.00	-36.3	54,341	-0.07%
2020/03/24	17	269.79	30	269.37	267.50	-13	53,932	-0.02%
2020/03/23	75	258.02	17	258.56	255.00	58	53,228	0.11%
2020/03/20	40.1	263.97	30	264.87	270.00	10.1	52,635	0.02%
2020/03/19	54.1	247.11	42	247.19	248.00	12.1	50,567	0.02%
2020/03/18	50.8	266.91	33	261.21	260.00	17.8	48,859	0.04%
2020/03/17	45	269.59	31	267.79	268.00	14	47,783	0.03%
2020/03/16	139.1	286.21	123	283.87	276.50	16.1	46,285	0.03%	大買/大賣/
2020/03/13	83.2	279.13	34	284.96	290.00	49.2	44,900	0.11%
2020/03/12	34.4	293.59	15	293.00	294.00	19.4	42,791	0.05%
2020/03/11	16.1	306.77	11	306.32	302.00	5.1	41,198	0.01%
2020/03/10	35	303.11	25.1	303.67	307.00	9.9	40,739	0.02%
2020/03/09	31.6	307.40	4.1	306.78	305.50	27.5	39,966	0.07%
2020/03/06	17.2	316.65	5	317.70	315.00	12.2	38,915	0.03%
2020/03/05	24	324.63	11	323.59	323.00	13	38,459	0.03%
2020/03/04	9	319.67	10	319.95	320.50	-1	38,344	0.00%
2020/03/03	3	317.67	14.1	318.32	317.50	-11.1	37,946	-0.03%
2020/03/02	31.1	309.48	12	310.71	311.00	19.1	37,427	0.05%
2020/02/27	8.2	317.57	5	317.20	316.00	3.2	37,785	0.01%
2020/02/26	33.3	318.41	10	318.40	318.50	23.3	37,092	0.06%
2020/02/25	6.1	321.26	2	321.25	322.00	4.1	36,497	0.01%
2020/02/24	9.1	320.35	2	320.75	320.00	7.1	36,363	0.02%
2020/02/21	2.1	325.05	0	0.00	325.00	2.1	36,043	0.01%
2020/02/20	1.1	325.55	3	327.67	325.50	-2	36,190	-0.01%
2020/02/19	1	324.00	7.1	325.60	326.50	-6.1	36,052	-0.02%
2020/02/18	23.1	323.90	1	324.50	322.00	22.1	35,887	0.06%
2020/02/17	26	332.06	1	331.50	331.50	25	35,121	0.07%
2020/02/14	5	335.50	2	336.75	335.00	3	35,159	0.01%
2020/02/13	1	337.00	4	336.00	335.00	-3	35,169	-0.01%
2020/02/12	2	334.00	36	334.08	335.00	-34	35,375	-0.10%
2020/02/11	2.1	331.05	8.1	331.57	331.50	-6	35,176	-0.02%
2020/02/10	9	322.72	5	325.50	327.50	4	35,189	0.01%
2020/02/07	6.1	328.59	6	328.75	328.00	0.1	35,047	0.00%
2020/02/06	2	330.01	2.7	332.19	332.50	-0.7	35,103	0.00%
2020/02/05	7	325.93	22	327.25	327.50	-15	35,363	-0.04%
2020/02/04	7.1	322.48	5	324.60	325.00	2.1	35,255	0.01%
2020/02/03	9.4	315.28	5.2	315.15	315.00	4.2	35,073	0.01%
2020/01/31	5	321.40	4	321.75	320.00	1	34,623	0.00%
2020/01/30	22.5	321.14	16	319.34	316.50	6.5	34,194	0.02%
2020/01/20	9	333.44	3	334.00	333.00	6	32,441	0.02%
2020/01/17	33.6	333.18	4	332.88	333.00	29.6	32,276	0.09%
2020/01/16	45	331.69	2.1	334.40	334.50	42.9	31,895	0.13%
2020/01/15	9	341.00	1	342.00	340.00	8	31,453	0.03%
2020/01/14	8	345.13	20.4	345.68	346.00	-12.4	31,096	-0.04%
2020/01/13	17.2	341.44	29	340.47	341.50	-11.9	31,170	-0.04%
2020/01/10	5	340.00	7.1	339.01	339.50	-2.1	31,411	-0.01%
2020/01/09	1.1	337.03	16.5	337.20	337.50	-15.4	31,631	-0.05%
2020/01/08	12.1	327.06	11	331.14	329.50	1.1	31,778	0.00%
2020/01/07	3	329.00	1.1	329.67	329.50	1.9	31,785	0.01%
2020/01/06	38	333.05	6	332.17	332.00	32	31,715	0.10%
2020/01/03	20	336.88	45.2	341.78	339.50	-25.2	31,540	-0.08%
2020/01/02	8.3	336.23	21	338.38	339.00	-12.7	31,430	-0.04%
2019/12/31	10.1	331.51	6	332.50	331.00	4.1	31,193	0.01%
2019/12/30	6	335.08	10	334.75	334.50	-4	31,399	-0.01%
2019/12/27	4	337.25	4	337.38	338.00	0	31,572	0.00%
2019/12/26	0	0.00	1	333.00	333.00	-1	31,782	0.00%
2019/12/25	6	332.83	12	332.63	333.00	-6	32,786	-0.02%
2019/12/24	2	333.50	1	332.50	332.00	1	33,269	0.00%
2019/12/23	3	330.33	6	332.75	334.00	-3	33,544	-0.01%
2019/12/20	30.1	330.84	11	330.23	329.00	19.1	33,452	0.06%
2019/12/19	56	339.11	3	337.50	335.00	53	32,420	0.16%
2019/12/18	7	343.21	29	343.40	344.50	-22	31,724	-0.07%
2019/12/17	14	342.11	11.1	344.29	345.00	2.9	31,795	0.01%
2019/12/16	25	336.50	1	336.00	336.00	24	31,536	0.08%
2019/12/13	29	340.12	33.1	339.47	339.00	-4.1	31,772	-0.01%
2019/12/12	2.1	331.74	41.7	329.28	331.50	-39.6	31,264	-0.13%
2019/12/11	0	0.00	4	316.38	319.00	-4	30,929	-0.01%
2019/12/10	10	313.25	1	314.50	313.50	9	30,843	0.03%
2019/12/09	0	0.00	4.2	315.40	316.00	-4.2	31,103	-0.01%
2019/12/06	9	314.89	27	314.61	313.00	-18	31,204	-0.06%
2019/12/05	1.2	311.17	13	312.00	312.00	-11.8	31,196	-0.04%
2019/12/04	7	304.43	1	305.00	306.00	6	31,045	0.02%
2019/12/03	8	305.31	0.3	308.00	307.00	7.7	31,433	0.02%
2019/12/02	5	308.00	1	307.00	307.50	4	31,397	0.01%
2019/11/29	9	305.22	1	306.00	305.00	8	31,426	0.03%
2019/11/28	0	0.00	1	309.00	309.50	-1	31,154	0.00%
2019/11/27	0	0.00	10.3	310.27	311.00	-10.3	31,422	-0.03%
2019/11/26	6	307.33	2	309.00	307.00	4	31,441	0.01%
2019/11/25	7	309.36	2	309.50	307.00	5	30,007	0.02%
2019/11/22	4	308.63	0	0.00	309.00	4	30,519	0.01%
2019/11/21	26	309.14	0	0.00	311.00	26	30,634	0.09%
2019/11/20	15	312.63	2	313.00	313.50	13	30,402	0.04%
2019/11/19	7	311.07	7.3	314.52	315.00	-0.3	30,394	0.00%
2019/11/18	1	309.00	22	309.16	311.00	-21	30,206	-0.07%
2019/11/15	10	305.75	10	307.00	307.00	0	30,227	0.00%
2019/11/13	1	303.00	0	0.00	304.00	1	30,309	0.00%
2019/11/12	0	0.00	1	304.00	305.00	-1	30,466	0.00%
2019/11/11	11	301.95	2	302.25	301.00	9	30,761	0.03%
2019/11/08	14	306.14	3	306.17	305.50	11	30,561	0.04%
2019/11/07	5	307.20	4	307.50	309.00	1	30,497	0.00%
2019/11/06	2	310.00	0	0.00	311.00	2	30,521	0.01%
2019/11/05	4	308.88	1	308.50	310.50	3	30,643	0.01%
2019/11/04	2	307.00	19.7	304.64	307.00	-17.7	31,085	-0.06%
2019/11/01	22	298.73	4	297.39	299.00	18	31,197	0.06%
2019/10/31	1.1	299.50	2	300.00	298.50	-0.9	31,595	0.00%
2019/10/30	8	297.19	2	299.25	299.50	6	31,413	0.02%
2019/10/29	1	296.50	29	297.50	298.50	-28	31,401	-0.09%
2019/10/28	3.1	295.16	7.7	295.00	294.50	-4.6	31,168	-0.01%
2019/10/25	1	293.50	3	294.00	293.50	-2	31,126	-0.01%
2019/10/24	1.1	291.23	0	0.00	293.00	1.1	31,088	0.00%
2019/10/23	3	291.50	1	290.52	293.00	2	31,111	0.01%
2019/10/22	1	292.50	10	292.70	294.00	-9	31,029	-0.03%
2019/10/21	12.1	289.35	6	289.75	290.00	6.1	31,083	0.02%
2019/10/18	17	292.71	0.1	294.00	293.00	16.9	31,031	0.05%
2019/10/17	7	293.07	0	0.00	293.50	7	31,275	0.02%
2019/10/16	5.1	295.42	14	297.18	296.50	-8.9	30,951	-0.03%
2019/10/15	2	293.25	0	0.00	293.50	2	30,706	0.01%
2019/10/14	7	289.50	1	291.00	290.00	6	30,429	0.02%
2019/10/09	15	283.00	17.1	283.15	282.00	-2.1	30,147	-0.01%
2019/10/08	14.2	283.68	17.1	284.92	286.50	-2.9	29,959	-0.01%
2019/10/07	2	278.50	2	278.75	278.00	0	29,891	0.00%
2019/10/04	12	276.75	1	275.50	276.50	11	29,996	0.04%
2019/10/03	2	276.75	0	0.00	276.50	2	29,684	0.01%
2019/10/02	6	280.33	1	280.00	279.50	5	29,616	0.02%
2019/10/01	12.1	275.91	14	279.79	280.00	-1.9	29,510	-0.01%
2019/09/27	0	0.00	22	271.82	272.00	-22	28,606	-0.08%
2019/09/26	0	0.00	17.1	268.11	268.00	-17.1	28,410	-0.06%
2019/09/24	1	263.00	0	0.00	265.00	1	29,068	0.00%
2019/09/23	14	263.57	7	263.57	264.00	7	29,096	0.02%
2019/09/20	1	266.00	0	0.00	264.00	1	29,578	0.00%
2019/09/19	4.2	265.36	2.9	265.00	265.00	1.3	29,307	0.00%
2019/09/18	3	268.67	19	267.74	267.00	-16	29,362	-0.05%
2019/09/17	2	265.25	0	0.00	265.00	2	29,290	0.01%
2019/09/16	0	0.00	6	265.33	265.50	-6	29,849	-0.02%
2019/09/12	2	262.50	9	262.44	262.50	-7	29,936	-0.02%
2019/09/11	3.1	261.55	1	262.00	263.00	2.1	30,339	0.01%
2019/09/10	5	261.20	0.2	262.00	261.50	4.8	30,212	0.02%
2019/09/09	0	0.00	1	265.50	265.00	-1	30,573	0.00%
2019/09/06	1	263.50	1	264.00	263.50	0	30,818	0.00%
2019/09/05	3.1	262.47	17	262.41	263.00	-13.9	30,945	-0.04%
2019/09/04	7	257.50	0	0.00	257.50	7	30,627	0.02%
2019/09/03	11	254.00	1	254.50	254.00	10	30,784	0.03%
2019/09/02	1	258.00	9	257.67	257.50	-8	30,944	-0.03%
2019/08/30	12	256.83	7	257.43	259.00	5	31,277	0.02%
2019/08/29	0	0.00	5	254.00	254.00	-5	31,177	-0.02%
2019/08/28	0	0.00	5	252.40	252.00	-5	31,257	-0.02%
2019/08/27	7	250.14	6	250.17	250.00	1	31,523	0.00%
2019/08/26	8	249.38	3	248.50	248.50	5	31,453	0.02%
2019/08/23	6.1	253.92	1	254.00	254.00	5.1	31,400	0.02%
2019/08/22	0	0.00	5	254.00	254.00	-5	31,606	-0.02%
2019/08/20	1	254.00	3	254.17	254.50	-2	33,082	-0.01%
2019/08/19	0	0.00	4	252.88	252.00	-4	33,349	-0.01%
2019/08/16	1	248.50	8	250.81	250.00	-7	33,926	-0.02%
2019/08/15	7	248.00	1	247.00	248.00	6	34,080	0.02%
2019/08/14	14	251.82	12	251.50	249.50	2	34,953	0.01%
2019/08/13	6	247.50	1	248.50	246.50	5	35,018	0.01%
2019/08/12	8	252.13	1	254.50	251.00	7	35,277	0.02%
2019/08/08	5	250.70	11	252.41	253.50	-6	35,408	-0.02%
2019/08/07	2	249.00	0	0.00	248.00	2	35,527	0.01%
2019/08/06	8	247.63	11	247.41	248.50	-3	35,787	-0.01%
2019/08/05	9	247.94	1	246.50	246.50	8	35,281	0.02%
2019/08/02	9	251.33	6	251.17	251.50	3	34,733	0.01%
2019/08/01	5	256.10	3	257.00	256.50	2	34,392	0.01%
2019/07/31	1	258.00	0	0.00	259.50	1	34,318	0.00%
2019/07/30	0	260.00	1	260.00	260.00	-1	34,219	0.00%
2019/07/29	1	261.98	0	0.00	261.00	1	34,388	0.00%
2019/07/26	3	261.33	0	261.50	261.00	3	34,594	0.01%
2019/07/25	0	0.00	1	265.00	265.00	-1	34,705	0.00%
2019/07/24	5.1	264.00	2	265.00	265.00	3.1	34,761	0.01%
2019/07/23	13	264.58	4	263.63	264.00	9	34,884	0.03%
2019/07/22	5.8	263.00	7	263.57	264.00	-1.2	35,188	0.00%
2019/07/19	1	260.00	19.5	260.26	259.00	-18.5	35,203	-0.05%
2019/07/18	2	252.50	5.4	253.91	254.00	-3.4	34,649	-0.01%
2019/07/17	0	0.00	12	252.92	252.00	-12	34,724	-0.03%
2019/07/15	7	250.93	13	253.58	254.50	-6	35,101	-0.02%
2019/07/12	2	250.00	4	250.75	250.50	-2	35,239	-0.01%
2019/07/11	0.1	249.50	6.2	249.26	250.00	-6.2	35,478	-0.02%
2019/07/10	0	0.00	11	245.45	247.00	-11	35,287	-0.03%
2019/07/09	4	241.63	0	0.00	242.00	4	35,176	0.01%
2019/07/08	3	241.00	1	242.50	242.50	2	35,128	0.01%
2019/07/05	2	243.00	0	0.00	243.00	2	35,080	0.01%
2019/07/04	2	244.25	1	245.00	244.00	1	35,130	0.00%
2019/07/03	23	244.02	3	244.50	242.50	20	35,211	0.06%
2019/07/02	1	248.50	4	249.13	249.00	-3	35,473	-0.01%
2019/07/01	1	249.00	51	247.23	248.50	-50	35,486	-0.14%
2019/06/28	6	239.17	0	0.00	239.00	6	34,784	0.02%
2019/06/27	9	239.22	6	239.00	240.50	3	34,940	0.01%
2019/06/26	8	234.81	0	0.00	234.50	8	34,710	0.02%
2019/06/25	23	238.04	3	238.00	238.50	20	34,483	0.06%
2019/06/24	27	240.93	1	241.50	241.00	26	34,384	0.08%
2019/06/21	1.1	247.55	46	247.53	248.50	-45	33,994	-0.13%
2019/06/20	0	0.00	15	244.63	245.00	-15	33,296	-0.05%
2019/06/19	0	0.00	30	242.72	244.00	-30	33,047	-0.09%
2019/06/18	1	233.50	0	0.00	235.50	1	32,647	0.00%
2019/06/17	22	232.36	12	232.67	233.00	10	32,554	0.03%
2019/06/14	12	237.46	5	236.00	236.00	7	31,946	0.02%
2019/06/13	10	241.80	4	240.50	240.00	6	31,861	0.02%
2019/06/12	6	246.00	3.2	246.16	246.00	2.8	31,873	0.01%
2019/06/11	1	243.50	6	243.83	244.50	-5	31,664	-0.02%
2019/06/10	0	240.00	4	238.38	240.00	-4	31,473	-0.01%
2019/06/06	7	230.57	1	231.50	232.00	6	31,277	0.02%
2019/06/05	2	237.75	1	234.50	235.00	1	31,087	0.00%
2019/06/04	1	234.50	0	0.00	233.00	1	30,971	0.00%
2019/06/03	2	232.50	7	236.29	238.00	-5	30,849	-0.02%
2019/05/31	0	0.00	2	234.75	235.50	-2	30,672	-0.01%
2019/05/30	3.5	229.99	0	0.00	231.00	3.5	30,282	0.01%
2019/05/29	0.3	230.00	0	0.00	229.50	0.3	30,468	0.00%
2019/05/28	1.7	231.50	0	0.00	230.50	1.7	30,613	0.01%
2019/05/27	0	0.00	1	232.00	231.00	-1	29,435	0.00%
2019/05/24	6	231.83	8	233.00	233.00	-2	29,245	-0.01%
2019/05/23	10	230.75	8	231.13	230.00	2	29,012	0.01%
2019/05/22	3	239.17	3	239.50	238.00	0	28,597	0.00%
2019/05/21	7	234.71	4	235.25	234.00	3	28,528	0.01%
2019/05/20	4.1	238.27	1	238.50	238.00	3.1	27,471	0.01%
2019/05/17	8	242.81	0	0.00	241.50	8	27,101	0.03%
2019/05/16	6	247.67	5	247.50	247.00	1	26,831	0.00%
2019/05/15	5	250.50	3	249.00	249.00	2	26,730	0.01%
2019/05/14	14	248.64	1	250.50	248.50	13	26,593	0.05%
2019/05/13	4	251.63	4	250.00	250.50	0	26,332	0.00%
2019/05/10	3	256.33	2	258.00	256.00	1	27,166	0.00%
2019/05/09	7	257.50	5	257.00	256.50	2	27,602	0.01%
2019/05/08	2	260.75	0	0.00	260.00	2	27,727	0.01%
2019/05/07	0	0.00	3	261.50	262.50	-3	27,735	-0.01%
2019/05/06	10	258.60	4	259.25	259.00	6	28,085	0.02%
2019/05/03	4	263.75	5	262.50	265.00	-1	27,979	0.00%
2019/05/02	3.1	259.00	1	262.00	259.00	2.1	27,760	0.01%
2019/04/30	4	259.38	1	258.50	259.00	3	27,790	0.01%
2019/04/29	4	259.00	3.7	259.77	259.50	0.3	27,717	0.00%
2019/04/26	9.2	260.77	1.1	260.50	260.00	8.1	28,026	0.03%
2019/04/25	0	0.00	3	269.00	267.50	-3	27,587	-0.01%
2019/04/24	2	270.00	8	268.44	269.00	-6	27,530	-0.02%
2019/04/23	11.6	267.52	5	267.40	268.00	6.5	27,738	0.02%
2019/04/22	7.4	265.27	10	265.65	266.00	-2.6	27,610	-0.01%
2019/04/19	1	265.00	2	267.00	264.50	-1	27,662	0.00%
2019/04/18	3	264.50	4	264.50	264.50	-1	27,265	0.00%
2019/04/17	4	261.62	8	261.56	261.50	-4	27,403	-0.01%
2019/04/16	0	0.00	1	256.00	257.00	-1	27,151	0.00%
2019/04/15	0	0.00	2	255.25	255.50	-2	27,414	-0.01%
2019/04/12	1.1	251.97	0.3	251.50	252.00	0.8	28,226	0.00%
2019/04/11	1	253.00	14	252.00	252.00	-13	28,568	-0.05%
2019/04/09	0	0.00	2	253.00	254.00	-2	28,762	-0.01%
2019/04/08	0	0.00	20	251.95	253.00	-20	28,748	-0.07%
2019/04/02	0	0.00	2	248.25	246.00	-2	28,177	-0.01%
2019/04/01	2	246.00	6	249.75	245.50	-4	28,159	-0.01%
2019/03/29	1	243.00	4	243.50	245.50	-3	27,657	-0.01%
2019/03/28	1	242.00	0	0.00	242.00	1	27,912	0.00%
2019/03/27	1	241.00	0	0.00	241.50	1	28,265	0.00%
2019/03/26	0	0.00	1	244.00	244.00	-1	28,279	0.00%
2019/03/25	7	241.86	0	0.00	241.50	7	28,450	0.02%
2019/03/22	7	247.21	8.2	247.00	248.50	-1.2	28,447	0.00%
2019/03/21	2	243.75	13	244.23	245.50	-11	28,709	-0.04%
2019/03/20	5	240.00	17	241.97	242.00	-12	28,808	-0.04%
2019/03/19	1	238.50	0.4	240.00	240.50	0.6	28,867	0.00%
2019/03/18	0	0.00	3	240.50	241.00	-3	29,082	-0.01%
2019/03/15	0	0.00	13	238.19	239.00	-13	28,958	-0.04%
2019/03/14	4	235.88	0.2	235.00	234.50	3.8	28,816	0.01%
2019/03/13	0	0.00	10	236.15	237.00	-10	29,199	-0.03%
2019/03/12	0	0.00	7	234.50	235.50	-7	29,571	-0.02%
2019/03/11	2	228.75	1	230.50	230.50	1	29,841	0.00%
2019/03/08	5	230.30	0	0.00	230.00	5	30,210	0.02%
2019/03/07	2	234.00	1	234.00	234.00	1	30,772	0.00%
2019/03/06	0	0.00	2	233.75	234.00	-2	31,226	-0.01%
2019/03/05	2	233.00	1	233.00	233.00	1	31,294	0.00%
2019/03/04	4	236.50	1.2	238.67	235.50	2.8	31,360	0.01%
2019/02/27	3	237.83	1	239.00	239.00	2	31,209	0.01%
2019/02/26	2	239.00	3	238.67	239.50	-1	30,872	0.00%
2019/02/25	1	238.00	1	237.50	238.00	0	30,829	0.00%
2019/02/22	2	236.00	1	235.50	236.50	1	31,016	0.00%
2019/02/21	2	235.00	18	235.06	236.50	-16	31,342	-0.05%
2019/02/20	0	0.00	6	232.00	234.50	-6	31,595	-0.02%
2019/02/19	5	229.00	0	0.00	229.00	5	31,867	0.02%
2019/02/18	0	0.00	3.1	229.82	230.00	-3.1	31,959	-0.01%
2019/02/15	5	227.60	0	0.00	227.00	5	32,010	0.02%
2019/02/14	0	0.00	1	229.50	227.00	-1	32,239	0.00%
2019/02/13	1	229.00	0	0.00	229.00	1	32,233	0.00%
2019/02/12	0	0.00	7	229.57	230.00	-7	32,143	-0.02%
2019/02/11	0.1	227.00	19	227.74	228.00	-18.9	32,066	-0.06%
2019/01/30	5	220.50	0	0.00	221.00	5	31,335	0.02%
2019/01/29	7	223.00	0	0.00	222.50	7	31,098	0.02%
2019/01/28	0	0.00	4	228.63	229.00	-4	30,837	-0.01%
2019/01/25	0	0.00	10	225.85	226.00	-10	30,916	-0.03%
2019/01/24	0	0.00	4	222.00	222.50	-4	30,838	-0.01%
2019/01/23	3	220.00	0	0.00	220.50	3	31,354	0.01%
2019/01/22	1	220.00	2	221.75	223.00	-1	31,557	0.00%
2019/01/21	0	0.00	15.4	221.98	221.00	-15.4	31,383	-0.05%
2019/01/18	1	218.50	3	218.33	218.50	-2	31,533	-0.01%
2019/01/17	4	218.75	1	220.50	220.50	3	31,964	0.01%
2019/01/16	2	218.00	1	218.50	217.50	1	32,350	0.00%
2019/01/15	4	217.00	4	219.25	221.00	0	32,413	0.00%
2019/01/14	2	218.75	1	217.50	218.50	1	32,253	0.00%
2019/01/11	0	0.00	10	219.65	220.50	-10	32,432	-0.03%
2019/01/10	1	215.50	1	215.50	216.00	0	32,392	0.00%
2019/01/09	5	213.00	1	215.50	215.50	4	32,755	0.01%
2019/01/08	1	210.50	0	0.00	211.00	1	32,614	0.00%
2019/01/07	2	212.76	5	213.00	213.00	-3	32,940	-0.01%
2019/01/04	14.2	208.51	2	208.50	208.00	12.2	33,136	0.04%
2019/01/03	5	216.70	0	0.00	215.50	5	33,613	0.01%
2019/01/02	10	220.55	1	223.00	219.50	9	33,526	0.03%
2018/12/28	0	0.00	6	224.42	225.50	-6	33,826	-0.02%
2018/12/27	0	0.00	7	223.43	223.00	-7	34,005	-0.02%
2018/12/26	1.2	218.41	0	0.00	216.50	1.2	34,253	0.00%
2018/12/25	7	216.86	0	0.00	217.50	7	34,399	0.02%
2018/12/22	2	220.50	0	0.00	221.50	2	34,704	0.01%
2018/12/21	4	220.00	4	222.38	223.50	0	35,278	0.00%
2018/12/20	8	221.07	1	222.00	221.00	7	35,193	0.02%
2018/12/19	0	0.00	4	224.63	225.50	-4	35,022	-0.01%
2018/12/17	2	220.50	2	221.00	223.50	0	35,117	0.00%
2018/12/14	6	221.17	1	221.00	222.50	5	35,295	0.01%
2018/12/13	0	0.00	2	226.25	226.00	-2	35,638	-0.01%
2018/12/12	1	224.04	8	224.88	226.50	-7	35,669	-0.02%
2018/12/11	0	0.00	5	222.50	222.50	-5	35,640	-0.01%
2018/12/10	5	219.10	0	0.00	219.00	5	35,815	0.01%
2018/12/07	9	221.78	1	222.00	221.00	8	36,117	0.02%
2018/12/06	9	220.39	0	0.00	220.00	9	36,331	0.02%
2018/12/05	12	226.21	4	226.00	226.00	8	36,233	0.02%
2018/12/04	1	232.00	1	233.50	234.00	0	36,215	0.00%
2018/12/03	0	0.00	19	233.29	235.00	-19	36,196	-0.05%
2018/11/30	13	226.46	1	230.50	225.50	12	36,035	0.03%
2018/11/29	1	230.00	4	230.63	229.00	-3	35,850	-0.01%
2018/11/28	2	222.00	2	226.75	226.50	0	35,682	0.00%
2018/11/27	0	0.00	1	220.50	224.00	-1	35,720	0.00%
2018/11/26	2	222.75	7	222.86	223.00	-5	36,427	-0.01%
2018/11/23	3	218.67	3	219.33	218.50	0	36,731	0.00%
2018/11/22	2	219.51	0	0.00	219.00	2	37,430	0.01%
2018/11/21	2	219.00	5	216.80	219.00	-3	37,676	-0.01%
2018/11/20	7	218.93	3	219.83	218.00	4	37,341	0.01%
2018/11/19	5	222.70	0	0.00	222.00	5	36,906	0.01%
2018/11/16	17	226.09	1	226.00	226.00	16	36,377	0.04%
2018/11/14	0	0.00	3	230.00	228.50	-3	35,673	-0.01%
2018/11/13	5	225.40	0	0.00	227.50	5	35,623	0.01%
2018/11/12	2	231.75	1	234.48	231.50	1	35,349	0.00%
2018/11/09	4	232.13	1	232.00	231.00	3	35,281	0.01%
2018/11/08	0.1	236.00	4	236.63	236.50	-3.9	35,214	-0.01%
2018/11/07	3	234.83	1	234.50	234.00	2	35,094	0.01%
2018/11/06	2	232.50	0	0.00	234.50	2	34,818	0.01%
2018/11/05	0	0.00	1	232.50	235.00	-1	34,578	0.00%
2018/11/02	1	235.00	15	236.17	236.50	-14	34,406	-0.04%
2018/11/01	0	0.00	4	236.25	235.50	-4	34,300	-0.01%
2018/10/31	10.1	230.38	17	231.47	234.00	-6.9	34,006	-0.02%
2018/10/30	21	223.95	20	224.28	223.00	1	33,423	0.00%
2018/10/29	3.2	222.52	6	222.67	222.50	-2.9	33,362	-0.01%
2018/10/26	31	220.26	151	221.02	221.00	-120	33,434	-0.36%	大賣/鉅額交易
2018/10/25	34.1	220.68	20	220.50	219.50	14.1	33,290	0.04%
2018/10/24	1	230.00	2	228.00	229.50	-1	32,503	0.00%
2018/10/23	13	232.53	6	231.50	230.00	7	32,145	0.02%
2018/10/22	2	235.25	3	237.00	237.00	-1	32,051	0.00%
2018/10/19	5	234.20	1	233.00	236.00	4	32,078	0.01%
2018/10/18	11	236.82	2	236.50	236.50	9	31,964	0.03%
2018/10/17	13	239.58	12	240.67	238.50	1	31,994	0.00%
2018/10/16	5	234.00	16	235.06	237.00	-11	32,157	-0.03%
2018/10/15	6	230.75	1.1	231.06	230.50	4.9	33,254	0.01%
2018/10/12	12	232.67	3	231.83	237.00	9	33,283	0.03%
2018/10/11	32.3	229.58	11	229.18	227.50	21.3	33,261	0.06%
2018/10/09	17	243.71	1	244.50	244.00	16	32,062	0.05%
2018/10/08	19.1	243.67	6	245.00	243.50	13.1	31,849	0.04%
2018/10/05	16.1	250.01	5	250.60	250.00	11.1	31,508	0.04%
2018/10/04	11	254.82	2	254.75	254.00	9	31,236	0.03%
2018/10/03	0	0.00	1	259.50	260.00	-1	30,961	0.00%
2018/10/02	33	258.08	0	0.00	257.50	33	30,877	0.11%
2018/10/01	2.1	262.02	1	263.00	263.00	1.1	30,924	0.00%
2018/09/28	4	262.00	1	260.50	262.50	3	31,075	0.01%
2018/09/27	7	264.00	1	265.00	265.00	6	30,719	0.02%
2018/09/26	0	0.00	1	262.50	263.50	-1	30,334	0.00%
2018/09/25	6	262.83	11	263.36	263.50	-5	30,398	-0.02%
2018/09/21	6	259.67	1.3	261.40	261.50	4.7	30,551	0.02%
2018/09/20	0	0.00	2	259.50	260.00	-2	30,582	-0.01%
2018/09/19	5	257.00	8	258.50	258.00	-3	30,735	-0.01%
2018/09/18	6	254.83	1	255.50	254.50	5	30,430	0.02%
2018/09/17	10	259.55	1	257.00	258.00	9	30,582	0.03%
2018/09/14	7	258.50	10	259.85	261.00	-3	30,987	-0.01%
2018/09/13	12	254.96	0	0.00	255.00	12	31,093	0.04%
2018/09/12	5	261.00	5	260.50	260.50	0	31,010	0.00%
2018/09/11	19	260.00	10	259.50	260.00	9	31,058	0.03%
2018/09/07	5	262.00	7	263.79	264.00	-2	31,635	-0.01%
2018/09/06	16	262.25	1	263.00	261.00	15	31,607	0.05%
2018/09/05	10	262.50	7	262.21	264.00	3	31,614	0.01%
2018/09/04	0	0.00	1.1	257.05	257.50	-1.1	31,370	0.00%
2018/09/03	11	259.05	11	256.91	257.00	0	31,166	0.00%
2018/08/31	12.2	255.63	2.2	255.78	256.00	10	31,124	0.03%
2018/08/30	7	265.00	14	264.11	263.50	-7	30,395	-0.02%
2018/08/29	3	257.17	56	258.29	259.00	-53	30,087	-0.18%
2018/08/28	6	249.42	6.1	249.24	249.50	-0.1	29,601	0.00%
2018/08/27	3	245.00	1	245.50	245.00	2	29,510	0.01%
2018/08/24	0	0.00	3	245.00	243.50	-3	29,809	-0.01%
2018/08/23	0	0.00	3	243.50	244.50	-3	31,180	-0.01%
2018/08/22	3	242.00	1	242.00	242.00	2	31,761	0.01%
2018/08/17	4	239.50	0	0.00	239.50	4	31,983	0.01%
2018/08/16	6	238.58	2	238.50	239.00	4	31,902	0.01%
2018/08/15	2	239.75	1	242.00	241.50	1	32,029	0.00%
2018/08/13	3	241.17	2	240.00	240.50	1	32,080	0.00%
2018/08/10	0	0.00	6	246.00	245.00	-6	32,252	-0.02%
2018/08/08	0	0.00	3.1	246.49	247.50	-3.1	32,444	-0.01%
2018/08/07	5	243.20	4	243.75	241.50	1	32,435	0.00%
2018/08/06	4	245.00	1	245.00	245.50	3	32,428	0.01%
2018/08/03	0.1	246.00	6.2	246.49	247.00	-6.1	32,568	-0.02%
2018/08/02	19	245.66	3	247.67	244.50	16	32,607	0.05%
2018/08/01	0	0.00	7	247.93	248.00	-7	32,821	-0.02%
2018/07/31	4	243.50	3	245.00	246.00	1	32,997	0.00%
2018/07/30	0	0.00	3	244.83	245.50	-3	32,923	-0.01%
2018/07/27	0	0.00	2	244.00	244.50	-2	33,017	-0.01%
2018/07/26	1	240.00	1	242.00	241.00	0	33,123	0.00%
2018/07/25	1	240.50	5	240.80	240.50	-4	33,250	-0.01%
2018/07/24	13	239.00	4	240.50	241.00	9	33,366	0.03%
2018/07/23	4	243.63	10	241.90	241.00	-6	33,482	-0.02%
2018/07/20	1	235.50	75	234.87	237.50	-74	33,414	-0.22%
2018/07/19	0	0.00	30	225.93	224.50	-30	32,463	-0.09%
2018/07/18	2	222.75	6	223.00	223.00	-4	32,412	-0.01%
2018/07/16	1	224.50	3	224.50	223.50	-2	34,591	-0.01%
2018/07/13	0	0.00	1	223.00	224.50	-1	34,853	0.00%
2018/07/11	2	219.00	0	0.00	220.00	2	35,369	0.01%
2018/07/10	0	0.00	1	223.50	222.00	-1	35,343	0.00%
2018/07/09	3	221.67	10	220.35	221.50	-7	35,335	-0.02%
2018/07/06	0	0.00	2	216.00	217.00	-2	34,988	-0.01%
2018/07/05	2	213.50	0	0.00	214.50	2	34,825	0.01%
2018/07/04	1	216.50	4.6	216.78	216.00	-3.6	34,940	-0.01%
2018/06/29	1	212.50	2	216.01	216.50	-1	35,116	0.00%
2018/06/28	1	213.00	0	0.00	212.00	1	34,561	0.00%
2018/06/27	1.1	213.09	2	213.50	213.00	-0.9	34,197	0.00%
2018/06/26	9	214.78	2	213.75	214.50	7	34,118	0.02%
2018/06/25	17.2	219.73	4	220.50	218.00	13.2	33,893	0.04%
2018/06/22	3	225.67	21.2	226.14	227.50	-18.2	33,591	-0.05%
2018/06/21	10	226.50	0	0.00	226.50	10	33,470	0.03%
2018/06/20	13	225.42	3	226.83	226.00	10	33,799	0.03%
2018/06/19	28	224.84	2	224.50	225.00	26	33,570	0.08%
2018/06/15	11	224.00	3	229.67	231.00	8	33,033	0.02%
2018/06/14	22	227.39	2	226.50	226.50	20	32,572	0.06%
2018/06/13	10	230.50	4	229.38	232.00	6	32,313	0.02%
2018/06/12	3	224.50	3	226.83	229.00	0	32,759	0.00%
2018/06/11	0	226.50	0	0.00	226.00	0	32,578	0.00%
2018/06/08	14	227.36	1	227.00	227.00	13	32,607	0.04%
2018/06/07	5	229.90	1	228.50	230.00	4	32,765	0.01%
2018/06/06	0	0.00	2	229.50	230.00	-2	32,750	-0.01%
2018/06/05	3	227.33	4	228.13	229.00	-1	32,574	0.00%
2018/06/04	2	228.25	29	228.36	229.00	-27	32,455	-0.08%
2018/06/01	7	225.07	7	224.36	224.00	0	32,440	0.00%
2018/05/31	6	221.08	0	0.00	224.00	6	32,409	0.02%
2018/05/30	5	221.00	2	222.00	221.00	3	31,255	0.01%
2018/05/29	12	224.13	0	0.00	225.00	12	31,011	0.04%
2018/05/28	3	228.33	0	0.00	227.00	3	31,243	0.01%
2018/05/24	2	229.00	0	0.00	229.00	2	31,951	0.01%
2018/05/23	1	231.00	0	229.00	228.50	1	32,176	0.00%
2018/05/22	3	230.50	4	231.88	229.00	-1	32,384	0.00%
2018/05/21	1	229.50	5	228.60	229.00	-4	33,201	-0.01%
2018/05/18	5	224.60	0	0.00	223.50	5	33,520	0.01%
2018/05/17	5	228.10	0	0.00	226.50	5	34,144	0.01%
2018/05/15	2	230.25	2	230.50	230.50	0	35,284	0.00%
2018/05/14	0	0.00	1	233.50	233.00	-1	36,592	0.00%
2018/05/11	2	233.00	4	232.63	233.00	-2	36,958	-0.01%
2018/05/10	1.1	230.00	0	0.00	229.50	1.1	36,874	0.00%
2018/05/09	0	0.00	24	230.29	229.50	-24	36,923	-0.06%
2018/05/08	3	226.67	7	227.71	228.00	-4	37,064	-0.01%
2018/05/07	2	223.50	0	0.00	223.50	2	37,006	0.01%
2018/05/04	0.1	223.50	1	223.00	223.00	-1	37,110	0.00%
2018/05/03	1	221.00	8	220.19	220.50	-7	37,294	-0.02%
2018/05/02	11	224.41	0	0.00	223.00	11	37,478	0.03%
2018/04/30	6	226.25	5	225.90	227.00	1	37,532	0.00%
2018/04/27	28.1	222.38	6	222.75	223.50	22.1	37,613	0.06%
2018/04/26	4.3	222.18	3	223.50	222.00	1.3	37,760	0.00%
2018/04/25	8.1	225.32	0	0.00	225.00	8.1	37,796	0.02%
2018/04/24	7	227.00	1	227.50	227.00	6	37,849	0.02%
2018/04/23	9.3	226.50	1	226.50	226.50	8.3	37,800	0.02%
2018/04/20	33	229.53	3	230.00	229.00	30	36,980	0.08%
2018/04/19	0	244.50	10	243.35	244.50	-10	35,299	-0.03%
2018/04/18	3	237.67	1	238.51	238.00	2	35,126	0.01%
2018/04/17	23	239.26	1	238.50	238.00	22	34,926	0.06%
2018/04/16	3	242.84	2	243.00	243.50	1	34,607	0.00%
2018/04/13	0	0.00	1.7	245.10	244.50	-1.7	34,619	0.00%
2018/04/12	7	244.93	2	244.50	245.00	5	34,627	0.01%
2018/04/11	2	247.50	3	248.17	248.00	-1	34,661	0.00%
2018/04/10	1	245.54	2	248.25	245.50	-1	34,785	0.00%
2018/04/09	1.2	244.31	1	246.50	245.00	0.2	34,854	0.00%
2018/04/03	4	243.13	1	243.00	244.00	3	34,577	0.01%
2018/04/02	7	247.57	2	246.50	246.50	5	34,396	0.01%
2018/03/31	2	249.00	1	248.50	247.50	1	34,507	0.00%
2018/03/30	1	246.00	3	248.00	246.00	-2	34,655	-0.01%
2018/03/29	5	243.10	1	244.50	244.00	4	34,601	0.01%
2018/03/28	14	245.32	5	245.00	245.00	9	34,075	0.03%
2018/03/27	2	248.00	11	248.50	251.00	-9	33,899	-0.03%
2018/03/26	7	242.50	2	243.25	243.50	5	33,692	0.01%
2018/03/23	14	245.43	4	245.13	245.00	10	33,514	0.03%
2018/03/22	7	251.14	3	252.67	251.50	4	33,070	0.01%
2018/03/21	5	251.90	5	251.50	252.50	0	32,862	0.00%
2018/03/20	2	252.25	0	0.00	253.00	2	33,090	0.01%
2018/03/19	2	252.75	4	254.13	255.00	-2	33,013	-0.01%
2018/03/16	7	250.21	3	252.50	255.00	4	32,954	0.01%
2018/03/15	0	0.00	1	256.00	255.00	-1	32,269	0.00%
2018/03/14	1.1	256.50	1	255.50	257.00	0.1	32,291	0.00%
2018/03/13	1	257.50	9	257.89	259.00	-8	32,532	-0.02%
2018/03/12	0	0.00	10	254.10	254.00	-10	32,664	-0.03%
2018/03/09	0	0.00	1.1	250.00	250.50	-1.1	32,824	0.00%
2018/03/08	0	0.00	10	250.65	249.50	-10	32,997	-0.03%
2018/03/07	1	247.00	2	247.75	247.00	-1	33,036	0.00%
2018/03/06	1	247.50	10	247.95	250.00	-9	33,170	-0.03%
2018/03/05	0	0.00	4	242.25	241.50	-4	34,461	-0.01%
2018/03/02	6	239.25	1	240.00	240.00	5	34,446	0.01%
2018/03/01	4.1	242.93	6	242.50	243.00	-1.9	34,659	-0.01%
2018/02/27	5	248.30	4	248.38	246.00	1	34,534	0.00%
2018/02/23	0	0.00	6	243.75	245.00	-6	33,597	-0.02%
2018/02/22	10	240.25	2.1	240.29	239.50	7.9	33,593	0.02%
2018/02/21	8	243.31	8	243.81	242.50	0	33,281	0.00%
2018/02/12	2	236.25	3	236.17	236.50	-1	32,361	0.00%
2018/02/09	10	230.15	6	231.67	232.50	4	32,079	0.01%
2018/02/08	12	240.04	1	239.00	238.50	11	31,259	0.04%
2018/02/07	20.1	241.83	5	243.30	240.00	15.1	31,221	0.05%
2018/02/06	43	239.45	17	239.53	239.00	26	30,169	0.09%
2018/02/05	12	251.71	2	252.50	253.00	10	28,665	0.03%
2018/02/02	8	257.06	7	259.36	259.50	1	28,141	0.00%
2018/02/01	0	0.00	6	259.25	259.50	-6	28,051	-0.02%
2018/01/31	0	0.00	6	256.50	255.00	-6	27,779	-0.02%
2018/01/30	9	253.94	2	254.50	253.00	7	27,379	0.03%
2018/01/29	3	256.17	3	260.00	258.50	0	27,115	0.00%
2018/01/26	8.1	254.34	2	256.50	255.00	6.1	26,890	0.02%
2018/01/25	11	258.41	3	260.50	258.00	8	26,495	0.03%
2018/01/24	10	256.95	1	260.00	258.00	9	26,090	0.03%
2018/01/23	3	264.83	6	264.75	266.00	-3	25,771	-0.01%
2018/01/22	13	259.81	1.6	259.27	261.50	11.4	25,676	0.04%
2018/01/19	1	254.50	12.7	254.08	255.50	-11.7	25,252	-0.05%
2018/01/18	1	245.00	31.8	248.85	248.50	-30.8	24,628	-0.13%
2018/01/17	0	0.00	2	241.75	242.00	-2	24,080	-0.01%
2018/01/16	0	0.00	3	240.00	240.50	-3	23,694	-0.01%
2018/01/15	1	238.50	0	0.00	240.00	1	23,596	0.00%
2018/01/11	4	233.38	2.1	235.00	235.00	1.9	23,580	0.01%
2018/01/10	3	236.17	0	0.00	236.50	3	23,554	0.01%
2018/01/09	0	240.50	0	0.00	242.00	0	23,454	0.00%
2018/01/08	0	0.00	4	241.88	242.00	-4	23,468	-0.02%
2018/01/05	0.1	239.00	2	239.50	240.00	-1.9	23,517	-0.01%
2018/01/04	4	238.00	10	238.35	239.50	-6	23,848	-0.03%
2018/01/03	0	0.00	6	236.50	237.00	-6	24,422	-0.02%
2018/01/02	0	0.00	1	231.50	232.50	-1	24,194	0.00%