台積電 (2330)-富邦-花蓮券商分點個股進出

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

台積電

(2330)

可現股當沖

股價
782
漲跌
▲16
漲幅
+2.09%
成交量
32,539張
產業
上市半導體類股
9589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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.4	783.94	28.9	785.84	782.00	-28.5	43,335	-0.07%
2024/04/25	16.8	768.22	3	766.33	766.00	13.8	45,474	0.03%
2024/04/24	15.7	781.07	23.5	779.76	783.00	-7.8	45,451	-0.02%
2024/04/23	4.4	755.58	4.7	757.18	754.00	-0.3	45,504	0.00%
2024/04/22	11.2	747.99	3.3	749.90	742.00	7.9	45,451	0.02%
2024/04/19	101.9	759.34	14.7	754.92	750.00	87.2	45,029	0.19%	大買/
2024/04/18	6.4	797.07	4.3	805.28	804.00	2.2	43,123	0.00%
2024/04/17	5.5	800.19	8.2	802.39	804.00	-2.7	42,797	-0.01%
2024/04/16	32.7	792.93	12.7	788.45	788.00	20	42,440	0.05%
2024/04/15	16.1	808.10	6.8	808.49	806.00	9.2	41,990	0.02%
2024/04/12	3.6	819.47	9.9	819.27	818.00	-6.2	41,638	-0.01%
2024/04/11	2.8	814.84	2.8	813.50	820.00	0	41,415	0.00%
2024/04/10	3.9	812.92	10.4	812.56	815.00	-6.5	41,251	-0.02%
2024/04/09	5	805.70	37	812.42	819.00	-32	41,412	-0.08%
2024/04/08	4.3	789.02	11.4	786.48	783.00	-7.2	40,900	-0.02%
2024/04/03	6.4	781.64	6.2	782.48	780.00	0.2	40,670	0.00%
2024/04/02	3.1	784.04	15.1	786.24	790.00	-12	40,580	-0.03%
2024/04/01	6.7	771.89	2.1	774.45	770.00	4.5	40,503	0.01%
2024/03/29	1	775.93	4.4	775.66	779.00	-3.4	40,421	-0.01%
2024/03/28	9.2	772.56	2.4	770.21	769.00	6.8	40,274	0.02%
2024/03/27	1.3	782.66	1.4	782.00	779.00	-0.1	40,132	0.00%
2024/03/26	4.5	783.27	8.8	787.14	782.00	-4.3	40,235	-0.01%
2024/03/25	8.4	783.32	4.1	784.99	780.00	4.3	40,186	0.01%
2024/03/22	7.4	784.36	8.1	781.03	785.00	-0.7	40,326	0.00%
2024/03/21	5.4	778.97	24.4	775.74	784.00	-19	40,250	-0.05%
2024/03/20	10.8	757.96	0.7	760.00	758.00	10.2	40,390	0.03%
2024/03/19	11.3	759.31	1.2	763.10	762.00	10.1	40,358	0.02%
2024/03/18	9.3	761.39	3.8	763.21	764.00	5.5	40,239	0.01%
2024/03/15	33.4	766.65	4	769.25	753.00	29.3	40,003	0.07%
2024/03/14	3.3	779.44	6.3	777.85	784.00	-3	39,238	-0.01%
2024/03/13	11.9	781.42	8.2	778.67	779.00	3.7	39,097	0.01%
2024/03/12	7.8	762.31	3.7	763.89	770.00	4.1	38,832	0.01%
2024/03/11	34.4	767.74	8	768.29	766.00	26.4	38,223	0.07%
2024/03/08	17.8	785.27	24.7	790.37	784.00	-6.9	37,515	-0.02%
2024/03/07	6.4	761.41	26.9	761.62	760.00	-20.6	36,513	-0.06%
2024/03/06	13.7	722.03	7.8	733.99	735.00	5.9	35,786	0.02%
2024/03/05	5.5	732.35	34.6	734.14	730.00	-29.1	35,845	-0.08%
2024/03/04	5.2	715.90	120.6	718.09	725.00	-115.3	35,187	-0.33%	大賣/鉅額交易
2024/03/01	5.4	690.00	3.4	690.10	689.00	2	34,147	0.01%
2024/02/29	11.2	689.37	4.6	693.46	690.00	6.7	34,066	0.02%
2024/02/27	5.2	695.23	0.3	694.78	698.00	4.9	33,328	0.01%
2024/02/26	4.1	696.52	18.6	698.70	698.00	-14.5	33,020	-0.04%
2024/02/23	7.2	699.00	32.1	700.01	697.00	-24.9	32,906	-0.08%
2024/02/22	3.3	688.07	14.5	691.38	692.00	-11.3	32,731	-0.03%
2024/02/21	11	680.33	2.4	679.76	681.00	8.6	32,546	0.03%
2024/02/20	6.5	683.07	3.8	684.64	687.00	2.7	32,404	0.01%
2024/02/19	12.5	677.56	5.2	680.75	678.00	7.2	32,373	0.02%
2024/02/16	10.9	687.81	2	690.40	683.00	8.9	32,637	0.03%
2024/02/15	12.8	700.18	77	699.59	697.00	-64.2	32,260	-0.20%
2024/02/05	7.1	641.43	21.8	644.29	646.00	-14.7	31,111	-0.05%
2024/02/02	6.1	629.84	2.6	632.39	635.00	3.6	30,594	0.01%
2024/02/01	12	620.86	6.7	623.22	628.00	5.3	30,374	0.02%
2024/01/31	15.9	630.44	1.4	634.56	628.00	14.5	29,881	0.05%
2024/01/30	2.5	642.25	4.9	644.86	642.00	-2.4	29,440	-0.01%
2024/01/29	1	644.01	7.8	645.53	648.00	-6.7	29,324	-0.02%
2024/01/26	2.5	643.36	10.1	643.77	644.00	-7.6	29,119	-0.03%
2024/01/25	4.3	639.08	59.8	637.77	642.00	-55.4	28,924	-0.19%
2024/01/24	6.5	627.34	9.7	628.39	627.00	-3.2	28,285	-0.01%
2024/01/23	1.5	622.62	11	626.57	628.00	-9.5	28,269	-0.03%
2024/01/22	19.1	628.56	15.3	626.37	626.00	3.9	27,943	0.01%
2024/01/19	7.8	620.61	132.8	621.35	626.00	-125	27,121	-0.46%	大賣/鉅額交易
2024/01/18	2	587.98	12.9	587.53	588.00	-10.9	24,908	-0.04%
2024/01/17	8.7	580.12	2	581.00	581.00	6.7	24,732	0.03%
2024/01/16	11.5	580.44	2	584.97	580.00	9.5	24,272	0.04%
2024/01/15	4.6	586.33	14.4	588.81	586.00	-9.9	24,197	-0.04%
2024/01/12	1.4	585.62	4.5	584.48	584.00	-3.1	24,611	-0.01%
2024/01/11	0.1	585.04	3	587.34	586.00	-2.9	24,717	-0.01%
2024/01/10	2.1	583.04	13	585.46	584.00	-10.9	24,757	-0.04%
2024/01/09	0	0.00	11.1	586.52	586.00	-11.1	24,846	-0.04%
2024/01/08	0.2	580.09	11.1	582.82	583.00	-10.9	24,802	-0.04%
2024/01/05	23.4	576.05	7.6	575.39	576.00	15.8	25,025	0.06%
2024/01/04	7.3	578.99	4.7	579.02	580.00	2.6	25,291	0.01%
2024/01/03	34	580.46	1.1	578.05	578.00	32.9	25,813	0.13%
2024/01/02	0.7	590.44	0.3	590.15	593.00	0.4	25,450	0.00%
2023/12/29	2.3	592.86	13.4	591.32	593.00	-11.1	25,432	-0.04%
2023/12/28	1.4	589.48	7.6	591.25	593.00	-6.2	25,597	-0.02%
2023/12/27	4.7	588.28	50.1	589.88	592.00	-45.3	25,414	-0.18%
2023/12/26	3	584.33	27.4	585.09	586.00	-24.4	25,282	-0.10%
2023/12/25	2	582.49	14.3	582.75	581.00	-12.3	25,343	-0.05%
2023/12/22	3	581.33	4.1	580.73	582.00	-1.1	25,464	0.00%
2023/12/21	14.5	576.65	5	577.20	577.00	9.5	25,591	0.04%
2023/12/20	0	583.98	1.2	584.90	585.00	-1.2	25,461	0.00%
2023/12/19	3.2	582.95	4.1	586.73	585.00	-0.9	25,310	0.00%
2023/12/18	2.9	578.59	4.3	581.51	585.00	-1.4	25,370	-0.01%
2023/12/15	5.5	584.03	23.3	585.31	585.00	-17.8	25,345	-0.07%
2023/12/14	0.6	578.54	37.4	580.35	582.00	-36.9	24,755	-0.15%
2023/12/13	8.5	576.92	1.1	576.09	577.00	7.4	24,710	0.03%
2023/12/12	0.4	577.79	7.8	578.81	578.00	-7.4	25,035	-0.03%
2023/12/11	2.4	572.34	9.2	572.13	574.00	-6.8	24,831	-0.03%
2023/12/08	2.1	573.85	11.4	575.04	570.00	-9.3	24,645	-0.04%
2023/12/07	14.2	568.70	4.2	567.10	566.00	10	24,353	0.04%
2023/12/06	0.6	571.16	2.3	571.43	570.00	-1.7	24,250	-0.01%
2023/12/05	9.6	568.48	1	568.68	570.00	8.7	24,146	0.04%
2023/12/04	11.7	574.19	1	571.00	574.00	10.7	24,120	0.04%
2023/12/01	9	576.21	4.1	577.84	579.00	4.9	23,907	0.02%
2023/11/30	3.3	571.70	4.3	575.53	577.00	-1	23,643	0.00%
2023/11/29	7	572.72	2	576.04	574.00	5	23,015	0.02%
2023/11/28	3.1	573.64	1.4	572.19	575.00	1.7	22,828	0.01%
2023/11/27	17.2	570.88	9.6	569.95	568.00	7.6	23,063	0.03%
2023/11/24	6.3	574.89	1.1	575.98	575.00	5.2	23,006	0.02%
2023/11/23	4.4	575.06	4.5	576.33	578.00	-0.1	23,014	0.00%
2023/11/22	14.5	575.80	2.6	576.68	577.00	11.9	22,923	0.05%
2023/11/21	3.1	582.30	15.4	584.17	585.00	-12.3	22,959	-0.05%
2023/11/20	7.2	576.53	5.2	576.65	577.00	2	22,748	0.01%
2023/11/17	3.3	581.21	5	582.35	580.00	-1.7	22,725	-0.01%
2023/11/16	1.9	579.11	17.7	580.90	583.00	-15.8	22,602	-0.07%
2023/11/15	5.1	578.20	34.4	580.38	581.00	-29.4	22,408	-0.13%
2023/11/14	3.4	572.36	11.6	574.88	572.00	-8.2	21,864	-0.04%
2023/11/13	11.2	572.51	37.7	573.97	571.00	-26.5	21,885	-0.12%
2023/11/10	1.1	556.27	8.8	556.11	557.00	-7.7	21,625	-0.04%
2023/11/09	0.1	553.97	8.5	555.21	557.00	-8.4	21,644	-0.04%
2023/11/08	2	555.47	8.2	554.61	556.00	-6.1	21,773	-0.03%
2023/11/07	2.1	552.90	15.4	553.14	555.00	-13.3	21,811	-0.06%
2023/11/06	2.2	553.78	28.9	554.59	550.00	-26.7	21,863	-0.12%
2023/11/03	2.6	546.83	5.2	548.01	549.00	-2.5	21,616	-0.01%
2023/11/02	1.6	541.28	16	542.54	547.00	-14.4	21,676	-0.07%
2023/11/01	3.3	530.37	3.5	530.29	528.00	-0.2	21,426	0.00%
2023/10/31	8.7	528.64	1.8	530.30	529.00	7	21,637	0.03%
2023/10/30	10.2	530.43	0	0.00	532.00	10.2	21,635	0.05%
2023/10/27	5.2	533.62	0.1	534.23	533.00	5.1	21,549	0.02%
2023/10/26	24.5	532.28	6.8	531.45	531.00	17.8	21,691	0.08%
2023/10/25	5	547.20	1.1	549.75	544.00	3.9	21,530	0.02%
2023/10/24	5.3	542.62	0.5	542.01	544.00	4.8	21,458	0.02%
2023/10/23	1.7	547.13	10.6	546.55	544.00	-8.9	21,430	-0.04%
2023/10/20	9	549.56	20.2	552.02	556.00	-11.2	21,377	-0.05%
2023/10/19	1.2	544.70	2.7	546.72	546.00	-1.5	21,032	-0.01%
2023/10/18	12.5	543.36	7.9	544.70	540.00	4.6	21,428	0.02%
2023/10/17	0	0.00	6.4	550.78	551.00	-6.4	21,240	-0.03%
2023/10/16	5.5	543.05	1.5	543.70	545.00	4	21,309	0.02%
2023/10/13	0.3	549.89	16.7	550.87	553.00	-16.4	21,326	-0.08%
2023/10/12	2.2	546.88	17.3	547.43	550.00	-15.1	21,037	-0.07%
2023/10/11	1	543.00	43.5	542.41	544.00	-42.5	20,854	-0.20%
2023/10/06	0.1	530.00	1.9	531.76	532.00	-1.8	20,500	-0.01%
2023/10/05	2.3	525.00	4.4	526.75	528.00	-2.2	20,505	-0.01%
2023/10/04	21.6	520.56	2.2	521.07	520.00	19.4	20,386	0.09%
2023/10/03	3.6	529.53	2.1	531.49	529.00	1.5	20,221	0.01%
2023/10/02	0.5	532.27	11.2	532.36	533.00	-10.8	20,293	-0.05%
2023/09/28	0.5	522.93	4.1	522.81	523.00	-3.6	20,345	-0.02%
2023/09/27	10.8	518.74	0	0.00	522.00	10.8	20,265	0.05%
2023/09/26	16.3	520.74	2	520.00	519.00	14.3	20,271	0.07%
2023/09/25	7.5	525.79	31.9	525.17	525.00	-24.4	20,079	-0.12%
2023/09/22	76.9	522.57	26.1	523.93	522.00	50.8	20,171	0.25%
2023/09/21	43.9	528.66	7	527.14	527.00	36.9	19,970	0.18%
2023/09/20	26.1	536.23	0.1	537.00	535.00	26	19,742	0.13%
2023/09/19	21.6	539.17	1.1	540.54	538.00	20.5	19,690	0.10%
2023/09/18	34	543.01	0.1	543.41	540.00	33.8	19,827	0.17%
2023/09/15	3	549.32	3.3	550.97	558.00	-0.2	19,578	0.00%
2023/09/14	2.1	546.51	9.5	547.37	550.00	-7.4	19,139	-0.04%
2023/09/13	3.2	545.00	13.1	544.37	541.00	-9.9	19,092	-0.05%
2023/09/12	9.3	537.45	5.1	541.04	544.00	4.2	19,458	0.02%
2023/09/11	13.1	537.15	1.5	538.00	536.00	11.6	19,647	0.06%
2023/09/08	15.5	535.89	0	539.20	539.00	15.5	19,796	0.08%
2023/09/07	5.1	543.61	0	0.00	542.00	5.1	20,476	0.03%
2023/09/06	2.1	551.01	0	0.00	550.00	2.1	20,571	0.01%
2023/09/05	0.1	551.80	0	0.00	552.00	0.1	20,653	0.00%
2023/09/04	0	555.00	2.1	554.76	557.00	-2.1	20,834	-0.01%
2023/09/01	0	0.00	0.1	550.00	548.00	-0.1	21,135	0.00%
2023/08/31	0.1	550.84	2.1	550.00	549.00	-1.9	21,244	-0.01%
2023/08/30	0.2	557.61	1.4	557.07	555.00	-1.2	20,850	-0.01%
2023/08/29	0.1	549.19	2.1	549.62	552.00	-2	21,101	-0.01%
2023/08/28	0	550.55	0	0.00	549.00	0	21,334	0.00%
2023/08/25	4.3	549.67	2	548.00	546.00	2.3	22,536	0.01%
2023/08/24	2	561.00	2.3	562.65	564.00	-0.3	22,803	0.00%
2023/08/23	1.1	550.10	0.1	546.00	552.00	1	23,325	0.00%
2023/08/22	1.1	540.95	0.4	541.63	541.00	0.7	24,576	0.00%
2023/08/21	1.5	537.77	0	0.00	537.00	1.5	25,396	0.01%
2023/08/18	1.3	540.34	1.1	540.09	539.00	0.2	25,437	0.00%
2023/08/17	0	541.33	1.3	544.24	544.00	-1.3	25,471	-0.01%
2023/08/16	2.4	538.40	0.6	540.00	542.00	1.8	25,376	0.01%
2023/08/15	2.2	542.08	0	545.00	542.00	2.2	25,440	0.01%
2023/08/14	6.8	538.34	0.1	540.00	541.00	6.7	25,923	0.03%
2023/08/11	4.8	549.19	0	0.00	546.00	4.8	26,265	0.02%
2023/08/10	1.1	552.02	2.2	552.12	551.00	-1	26,324	0.00%
2023/08/09	1.2	550.75	0	0.00	554.00	1.2	26,248	0.00%
2023/08/08	1.5	552.64	0.2	555.00	552.00	1.3	26,315	0.00%
2023/08/07	2.7	559.05	0.4	560.00	558.00	2.3	26,222	0.01%
2023/08/04	7.6	555.19	1	555.00	554.00	6.6	26,296	0.03%
2023/08/02	7.2	559.93	1	560.00	561.00	6.2	26,129	0.02%
2023/08/01	0.4	566.47	3.1	566.35	567.00	-2.7	25,890	-0.01%
2023/07/31	3.6	562.88	0.2	562.00	565.00	3.4	25,744	0.01%
2023/07/28	1.2	566.58	0.1	571.09	567.00	1.1	25,560	0.00%
2023/07/27	0	568.69	0.1	568.00	569.00	0	25,440	0.00%
2023/07/26	0.6	567.70	0	0.00	566.00	0.6	25,492	0.00%
2023/07/25	1.1	565.06	2.7	568.50	569.00	-1.7	25,684	-0.01%
2023/07/24	1.3	558.81	4	560.50	558.00	-2.8	25,850	-0.01%
2023/07/21	19	560.46	2.6	560.69	560.00	16.3	25,950	0.06%
2023/07/20	1.8	581.28	0.3	581.00	579.00	1.5	25,786	0.01%
2023/07/19	5.3	583.14	0.1	583.09	581.00	5.2	25,816	0.02%
2023/07/18	0.2	584.68	0	0.00	581.00	0.2	25,858	0.00%
2023/07/17	0.1	587.82	0	588.00	591.00	0.1	25,796	0.00%
2023/07/14	0.3	587.01	5.2	589.88	591.00	-4.9	25,918	-0.02%
2023/07/13	0.1	586.98	6.5	587.17	585.00	-6.4	25,786	-0.02%
2023/07/12	0.1	575.03	1	575.00	578.00	-0.9	25,606	0.00%
2023/07/11	0.2	574.21	1.2	574.97	577.00	-1	25,648	0.00%
2023/07/10	1.2	571.50	0.2	568.69	565.00	0.9	25,775	0.00%
2023/07/07	2.2	565.10	1	565.00	565.00	1.2	25,865	0.00%
2023/07/06	10.7	570.32	3.1	570.37	565.00	7.6	25,930	0.03%
2023/07/05	1.1	585.40	3	580.67	582.00	-1.9	25,578	-0.01%
2023/07/04	1.1	584.79	0	583.74	585.00	1	25,472	0.00%
2023/07/03	3.1	577.35	3.3	578.62	579.00	-0.2	25,609	0.00%
2023/06/30	5.1	569.79	0.2	569.46	576.00	4.9	25,755	0.02%
2023/06/29	1.3	572.98	0.2	574.10	573.00	1	25,697	0.00%
2023/06/28	1	574.01	1.1	573.06	574.00	0	25,703	0.00%
2023/06/27	1.1	572.04	2	573.00	572.00	-0.9	25,687	0.00%
2023/06/26	1.1	575.99	0.7	576.00	574.00	0.4	25,597	0.00%
2023/06/21	1.5	579.26	0.8	580.00	581.00	0.7	25,510	0.00%
2023/06/20	0.2	582.07	1	583.93	583.00	-0.9	25,594	0.00%
2023/06/19	2.1	584.92	2.6	583.08	583.00	-0.5	26,029	0.00%
2023/06/16	0.2	585.32	1.1	584.15	589.00	-0.9	26,095	0.00%
2023/06/15	0.3	588.10	0.5	589.51	591.00	-0.1	25,657	0.00%
2023/06/14	5.5	588.19	1.1	588.98	590.00	4.4	25,753	0.02%
2023/06/13	0	588.00	21.2	591.24	593.00	-21.2	25,726	-0.08%
2023/06/12	2	573.95	6.2	572.98	574.00	-4.1	25,178	-0.02%
2023/06/09	0	561.50	3.4	564.58	565.00	-3.4	25,079	-0.01%
2023/06/08	1.1	556.63	1.3	561.61	559.00	-0.2	25,120	0.00%
2023/06/07	1	561.04	6	566.88	568.00	-5	25,136	-0.02%
2023/06/06	0.3	557.07	1.2	558.06	560.00	-0.9	25,036	0.00%
2023/06/05	1.1	556.96	0	557.00	555.00	1.1	25,107	0.00%
2023/06/02	2.2	558.69	6.5	561.62	562.00	-4.2	25,241	-0.02%
2023/06/01	2.3	551.02	2	550.50	551.00	0.3	25,103	0.00%
2023/05/31	2.9	555.90	5.6	558.77	558.00	-2.7	25,083	-0.01%
2023/05/30	2.3	565.45	5.8	565.28	566.00	-3.6	24,007	-0.01%
2023/05/29	3.2	567.96	20.2	568.67	568.00	-17	23,997	-0.07%
2023/05/26	1.1	567.62	35.3	565.61	566.00	-34.2	23,782	-0.14%
2023/05/25	11.1	540.44	23.7	541.50	543.00	-12.6	22,609	-0.06%
2023/05/24	0.2	525.13	0.3	525.66	525.00	-0.1	21,955	0.00%
2023/05/23	0	527.33	0.4	528.25	530.00	-0.4	21,862	0.00%
2023/05/22	0	529.00	1.9	530.00	531.00	-1.8	21,870	-0.01%
2023/05/19	0.1	530.66	10.5	531.98	532.00	-10.5	22,050	-0.05%
2023/05/18	5.3	530.28	32.2	532.26	530.00	-26.9	22,015	-0.12%
2023/05/17	0.1	511.68	16.2	514.31	519.00	-16.1	22,326	-0.07%
2023/05/16	0	502.00	7.3	505.62	505.00	-7.3	22,000	-0.03%
2023/05/15	0.3	497.68	0	497.50	495.50	0.3	22,027	0.00%
2023/05/12	0.1	501.83	0	0.00	496.00	0.1	22,278	0.00%
2023/05/11	0.1	501.83	0	0.00	499.00	0.1	22,285	0.00%
2023/05/10	1.2	506.93	0.1	502.00	503.00	1.1	22,646	0.00%
2023/05/09	0.1	506.00	0.1	507.04	510.00	0	22,723	0.00%
2023/05/08	0	504.81	2	505.99	504.00	-2	22,966	-0.01%
2023/05/05	0	501.36	0	0.00	500.00	0	23,305	0.00%
2023/05/04	0.1	497.00	0	0.00	498.00	0.1	23,897	0.00%
2023/05/03	4.5	496.51	1	497.50	496.00	3.5	24,239	0.01%
2023/05/02	1.2	499.99	0.1	501.00	501.00	1.1	25,256	0.00%
2023/04/28	1.2	499.94	2.2	499.25	502.00	-1	27,073	0.00%
2023/04/27	4.6	490.99	0	0.00	493.50	4.6	27,121	0.02%
2023/04/26	10.5	492.85	5.1	492.41	491.50	5.5	27,201	0.02%
2023/04/25	7.5	500.34	4	501.24	498.00	3.5	27,974	0.01%
2023/04/24	3.4	506.19	0	0.00	507.00	3.4	27,708	0.01%
2023/04/21	5.1	516.53	3.5	516.44	511.00	1.6	27,776	0.01%
2023/04/20	3.4	513.77	2.1	514.33	513.00	1.3	27,903	0.00%
2023/04/19	7	512.80	2.4	513.76	510.00	4.7	28,393	0.02%
2023/04/18	0.2	516.22	1.1	515.10	515.00	-0.9	28,390	0.00%
2023/04/17	3.2	515.69	1	514.00	520.00	2.2	28,529	0.01%
2023/04/14	2.1	516.43	3	516.32	516.00	-0.9	28,605	0.00%
2023/04/13	25.6	513.65	1	515.00	510.00	24.6	28,552	0.09%
2023/04/12	1.4	518.56	2.1	519.98	520.00	-0.7	28,488	0.00%
2023/04/11	3.1	523.75	0	0.00	524.00	3.1	28,475	0.01%
2023/04/10	0.1	530.48	1.1	530.95	529.00	-1	28,640	0.00%
2023/04/07	1	532.96	2	530.50	531.00	-1	28,687	0.00%
2023/04/06	2.2	528.95	0.2	529.24	530.00	2	28,691	0.01%
2023/03/31	1.1	534.05	4.1	535.52	533.00	-3	28,682	-0.01%
2023/03/30	0.1	533.08	2.1	534.94	535.00	-2.1	28,524	-0.01%
2023/03/29	2.1	529.47	1.6	529.61	530.00	0.5	28,807	0.00%
2023/03/28	0.6	525.16	3	525.00	525.00	-2.4	29,037	-0.01%
2023/03/27	4.1	532.52	2.3	533.80	531.00	1.8	29,101	0.01%
2023/03/24	0.1	536.68	1.6	537.71	539.00	-1.4	29,626	0.00%
2023/03/23	2.1	535.86	12.3	535.76	538.00	-10.3	29,664	-0.03%
2023/03/22	1	529.00	44.8	527.64	533.00	-43.8	29,729	-0.15%
2023/03/21	1	513.00	1.1	513.10	517.00	-0.1	29,578	0.00%
2023/03/20	3.6	511.19	1	513.00	512.00	2.6	29,623	0.01%
2023/03/17	2	515.49	7	515.84	518.00	-5	29,857	-0.02%
2023/03/16	6	505.66	0	0.00	505.00	6	29,759	0.02%
2023/03/15	7.2	510.36	22.2	513.97	511.00	-15.1	30,002	-0.05%
2023/03/14	12.4	510.15	0.1	512.00	510.00	12.4	30,291	0.04%
2023/03/13	1.2	514.63	1.1	514.09	516.00	0.1	30,423	0.00%
2023/03/10	7.9	512.85	0.1	513.00	513.00	7.8	30,537	0.03%
2023/03/09	0.1	524.03	1.1	523.98	522.00	-0.9	30,832	0.00%
2023/03/08	1.3	519.10	1	519.00	521.00	0.3	31,424	0.00%
2023/03/07	0.4	521.20	4.1	524.22	524.00	-3.7	31,652	-0.01%
2023/03/06	0	520.25	1	520.01	521.00	-1	31,886	0.00%
2023/03/03	1.5	521.40	0.1	517.05	516.00	1.4	32,186	0.00%
2023/03/02	1.1	518.95	0.3	519.00	519.00	0.7	32,254	0.00%
2023/03/01	0.3	514.36	20.2	521.14	522.00	-20	32,536	-0.06%
2023/02/24	1.2	511.94	0.5	519.93	511.00	0.6	32,498	0.00%
2023/02/23	3.4	514.66	5.2	518.01	518.00	-1.8	32,298	-0.01%
2023/02/22	13.6	506.88	6	506.67	507.00	7.6	32,473	0.02%
2023/02/21	3.1	514.37	2	514.50	516.00	1.1	32,815	0.00%
2023/02/20	8.8	514.81	3	516.99	517.00	5.8	34,018	0.02%
2023/02/17	6.4	517.55	0.3	517.57	518.00	6.1	35,571	0.02%
2023/02/16	5.2	527.59	2.1	528.34	528.00	3.1	36,136	0.01%
2023/02/15	19.9	525.05	5.6	524.10	525.00	14.4	36,969	0.04%
2023/02/14	0.1	543.33	4.3	544.28	545.00	-4.2	36,474	-0.01%
2023/02/13	2.1	541.39	0.4	540.00	541.00	1.8	36,980	0.00%
2023/02/10	1.3	542.12	9.4	543.29	545.00	-8.1	37,131	-0.02%
2023/02/09	6.1	537.34	4.1	538.95	540.00	2	37,247	0.01%
2023/02/08	3	537.66	23	537.92	540.00	-20	37,407	-0.05%
2023/02/07	4.8	524.89	2.6	524.62	523.00	2.1	37,484	0.01%
2023/02/06	10.5	528.92	4.5	530.86	526.00	6.1	37,468	0.02%
2023/02/03	0	538.40	30.9	540.79	542.00	-30.9	37,646	-0.08%
2023/02/02	4	539.25	18.2	539.28	540.00	-14.2	37,759	-0.04%
2023/02/01	2.7	524.67	8	529.61	530.00	-5.3	37,711	-0.01%
2023/01/31	11.8	526.59	0.5	531.55	522.00	11.3	37,910	0.03%
2023/01/30	3.2	537.66	46.1	538.76	543.00	-42.9	37,683	-0.11%
2023/01/17	3.1	501.67	10.5	502.06	503.00	-7.4	36,883	-0.02%
2023/01/16	0.1	503.90	16.9	504.60	505.00	-16.8	37,198	-0.05%
2023/01/13	9.4	501.62	56.6	501.73	500.00	-47.2	37,224	-0.13%
2023/01/12	0.2	485.74	7.2	486.76	486.50	-7	36,813	-0.02%
2023/01/11	3.2	483.36	0.2	482.44	484.50	3	37,236	0.01%
2023/01/10	0.2	483.29	4.7	484.94	486.00	-4.5	37,553	-0.01%
2023/01/09	4	470.25	19.1	474.79	481.00	-15.1	37,698	-0.04%
2023/01/06	2.1	457.00	1.1	458.95	458.50	1	37,829	0.00%
2023/01/05	1.3	457.19	0.2	457.00	458.50	1.1	38,114	0.00%
2023/01/04	0.2	450.77	0.8	452.67	449.50	-0.7	38,613	0.00%
2023/01/03	1.6	444.69	2.1	450.25	453.00	-0.5	39,888	0.00%
2022/12/30	4.1	451.28	6	452.67	448.50	-1.9	40,170	0.00%
2022/12/29	8.7	445.32	2.1	446.05	446.00	6.7	40,314	0.02%
2022/12/28	14.8	448.04	10	448.85	451.00	4.8	40,705	0.01%
2022/12/27	1	459.96	3.1	460.33	457.00	-2	40,835	0.00%
2022/12/26	0.2	455.68	0	456.00	456.50	0.2	41,264	0.00%
2022/12/23	7.1	456.49	0.5	457.00	455.00	6.6	41,920	0.02%
2022/12/22	2.1	467.98	5.1	466.59	468.00	-3.1	42,189	-0.01%
2022/12/21	6.8	459.95	5	458.30	459.00	1.8	42,527	0.00%
2022/12/20	5.1	461.90	2.5	460.99	457.50	2.6	42,340	0.01%
2022/12/19	9.3	466.49	0.1	468.11	466.50	9.2	42,359	0.02%
2022/12/16	45.5	466.43	34	467.12	471.00	11.5	42,503	0.03%
2022/12/15	2.6	477.32	1.4	480.06	480.50	1.2	42,205	0.00%
2022/12/14	3.1	476.29	2.2	479.50	480.50	0.9	42,204	0.00%
2022/12/13	4.8	473.18	7.1	473.98	471.50	-2.2	42,024	-0.01%
2022/12/12	2.4	475.79	0	0.00	475.00	2.4	41,755	0.01%
2022/12/09	5.1	477.89	4.1	480.09	481.50	1	42,057	0.00%
2022/12/08	3.7	473.07	2.5	471.00	471.50	1.2	42,010	0.00%
2022/12/07	11.7	479.42	36	477.96	475.00	-24.3	41,933	-0.06%
2022/12/06	38.7	479.15	1.4	484.04	478.00	37.3	41,599	0.09%
2022/12/05	6.3	492.96	3.1	495.45	489.00	3.3	41,283	0.01%
2022/12/02	12.4	493.48	2.4	493.60	492.50	10	41,276	0.02%
2022/12/01	11.2	503.65	26.4	503.26	498.50	-15.1	41,382	-0.04%
2022/11/30	3	486.99	3	485.67	490.00	0	40,964	0.00%
2022/11/29	104.4	473.62	112.4	476.06	487.00	-8	40,277	-0.02%	大買/大賣/
2022/11/28	9.6	485.61	1.1	483.29	480.50	8.5	40,140	0.02%
2022/11/25	3.1	495.98	23.3	496.83	498.00	-20.2	40,144	-0.05%
2022/11/24	1.2	493.39	8	494.82	496.00	-6.7	40,134	-0.02%
2022/11/23	2.2	493.11	4.2	492.67	492.00	-2	40,081	0.00%
2022/11/22	2	478.10	9.8	486.92	491.00	-7.8	39,966	-0.02%
2022/11/21	11.4	485.49	0	482.00	482.00	11.4	39,560	0.03%
2022/11/18	8	489.37	14.6	490.66	487.00	-6.6	39,221	-0.02%
2022/11/17	13.5	480.16	12.2	482.00	485.00	1.2	38,864	0.00%
2022/11/16	36.9	490.23	12.8	487.18	487.00	24.2	38,432	0.06%
2022/11/15	11.9	477.18	31.9	473.39	480.00	-20	37,352	-0.05%
2022/11/14	42.2	448.32	51.6	449.30	445.00	-9.4	35,699	-0.03%
2022/11/11	4.1	440.66	54.7	439.74	441.50	-50.6	34,964	-0.14%
2022/11/10	17.8	408.34	4	410.50	407.50	13.8	34,084	0.04%
2022/11/09	7.5	410.16	22.5	411.29	417.00	-15	33,896	-0.04%
2022/11/08	3	398.67	43.9	397.80	399.00	-40.9	33,380	-0.12%
2022/11/07	46	388.49	199.3	389.75	390.00	-153.3	33,175	-0.46%	大賣/鉅額交易
2022/11/04	203.4	381.66	50	381.50	382.00	153.4	32,981	0.47%	大買/鉅額交易
2022/11/03	10.1	384.74	0.1	385.50	384.00	10	32,855	0.03%
2022/11/02	16	392.47	1.4	393.83	395.00	14.7	32,546	0.05%
2022/11/01	26.4	389.96	4.1	390.64	391.50	22.3	32,493	0.07%
2022/10/31	1.2	388.04	5.5	388.02	390.00	-4.3	32,349	-0.01%
2022/10/28	7.7	378.09	1.2	379.74	379.50	6.5	32,143	0.02%
2022/10/27	2.6	385.27	4	385.74	385.50	-1.4	31,934	0.00%
2022/10/26	1.8	374.34	10.2	377.11	376.00	-8.4	31,837	-0.03%
2022/10/25	19.8	377.13	10.1	374.86	371.00	9.7	31,259	0.03%
2022/10/24	47.6	389.68	5.1	390.29	387.00	42.6	30,471	0.14%
2022/10/21	14.7	392.06	1	390.50	389.50	13.7	30,258	0.05%
2022/10/20	10.3	389.50	5.1	389.54	397.50	5.2	29,946	0.02%
2022/10/19	8.6	398.61	2	403.75	395.50	6.6	29,365	0.02%
2022/10/18	4.1	403.00	59.1	405.92	407.00	-55	28,847	-0.19%
2022/10/17	70.4	397.36	2	399.77	397.00	68.3	28,600	0.24%
2022/10/14	2.3	414.88	54.7	413.05	412.00	-52.4	28,282	-0.19%
2022/10/13	8.3	399.54	6.8	400.25	395.00	1.5	27,964	0.01%
2022/10/12	12.6	398.41	9.3	398.51	397.50	3.3	27,663	0.01%
2022/10/11	36.2	407.13	13.3	407.33	401.50	23	27,423	0.08%
2022/10/07	6.9	441.81	1	442.46	438.00	5.9	26,691	0.02%
2022/10/06	1.6	449.31	3.2	449.97	451.00	-1.6	26,693	-0.01%
2022/10/05	2.7	448.31	8.7	446.82	445.00	-6	26,921	-0.02%
2022/10/04	13.1	429.26	13.4	429.39	429.00	-0.3	26,530	0.00%
2022/10/03	15.2	417.90	5.7	419.93	417.00	9.5	26,223	0.04%
2022/09/30	18.9	426.08	1.4	425.72	422.00	17.5	26,254	0.07%
2022/09/29	4.5	437.07	9	440.06	435.00	-4.5	26,253	-0.02%
2022/09/28	12.3	440.76	4.7	440.40	438.00	7.6	26,244	0.03%
2022/09/27	6.3	448.43	2.6	449.49	448.00	3.7	26,506	0.01%
2022/09/26	14.3	445.88	11.1	445.78	446.50	3.2	26,962	0.01%
2022/09/23	11	456.61	3.1	456.52	455.00	8	27,451	0.03%
2022/09/22	10.3	461.47	2	462.99	464.50	8.3	27,727	0.03%
2022/09/21	0.1	472.95	1.6	472.79	471.00	-1.5	27,741	-0.01%
2022/09/20	1.7	471.32	1.1	471.29	476.50	0.6	27,593	0.00%
2022/09/19	3.6	468.72	2.1	467.51	467.00	1.6	27,894	0.01%
2022/09/16	2.1	470.58	0.5	470.86	472.00	1.6	28,073	0.01%
2022/09/15	6.5	477.74	0	0.00	476.50	6.5	28,147	0.02%
2022/09/14	3.9	479.88	1.7	480.72	480.00	2.3	28,278	0.01%
2022/09/13	3	491.52	5.6	493.29	493.00	-2.6	28,455	-0.01%
2022/09/12	2.3	488.04	1.1	486.78	486.50	1.2	28,749	0.00%
2022/09/08	121.8	473.02	121	474.33	475.00	0.8	29,113	0.00%	大買/大賣/
2022/09/07	9	475.42	2.3	474.97	472.50	6.7	29,096	0.02%
2022/09/06	0.3	488.94	0	489.00	489.00	0.3	29,112	0.00%
2022/09/05	1.4	485.16	2	486.50	486.00	-0.7	29,439	0.00%
2022/09/02	69.1	487.88	64	488.51	485.00	5.1	29,720	0.02%
2022/09/01	54	494.56	40.4	494.99	490.50	13.6	29,578	0.05%
2022/08/31	103.5	492.14	103	493.65	505.00	0.5	29,198	0.00%	大買/大賣/
2022/08/30	10.1	497.89	4	497.63	496.00	6.1	28,856	0.02%
2022/08/29	10.9	497.33	2	498.26	498.50	8.8	28,778	0.03%
2022/08/26	0.4	512.30	0	513.00	512.00	0.4	28,629	0.00%
2022/08/25	1	508.97	2	507.00	508.00	-1	28,769	0.00%
2022/08/24	1.3	503.39	1	507.00	503.00	0.3	29,098	0.00%
2022/08/23	3.8	503.81	3	503.34	504.00	0.7	30,061	0.00%
2022/08/22	2.3	511.13	0	0.00	510.00	2.3	30,315	0.01%
2022/08/19	4.2	521.22	2.5	520.40	519.00	1.7	30,432	0.01%
2022/08/18	3.5	520.01	2.2	519.55	520.00	1.3	30,670	0.00%
2022/08/17	0.1	524.98	8.3	526.39	527.00	-8.2	30,742	-0.03%
2022/08/16	2.3	524.87	0.2	524.01	525.00	2.1	30,586	0.01%
2022/08/15	1.2	521.06	3.2	522.35	523.00	-2	30,524	-0.01%
2022/08/12	2.1	515.52	4.5	516.09	517.00	-2.4	30,547	-0.01%
2022/08/11	0	510.91	18.7	512.59	514.00	-18.6	30,704	-0.06%
2022/08/10	14.7	501.27	1.3	500.44	500.00	13.4	30,818	0.04%
2022/08/09	3.2	505.69	1.6	510.36	510.00	1.6	30,879	0.01%
2022/08/08	3.7	511.73	0.1	513.00	512.00	3.6	30,879	0.01%
2022/08/05	5.2	513.62	14.6	511.57	516.00	-9.5	31,041	-0.03%
2022/08/04	1.4	497.70	4	499.66	500.00	-2.5	31,033	-0.01%
2022/08/03	0.3	495.41	15.3	497.52	501.00	-15.1	31,051	-0.05%
2022/08/02	15.3	492.48	4	491.12	492.00	11.2	31,285	0.04%
2022/08/01	4.8	502.10	1	503.04	504.00	3.7	31,013	0.01%
2022/07/29	0	507.74	10.3	508.76	509.00	-10.3	31,151	-0.03%
2022/07/28	3.1	502.36	4.4	505.43	501.00	-1.3	31,006	0.00%
2022/07/27	0.1	495.19	4	495.50	502.00	-3.9	30,718	-0.01%
2022/07/26	5	494.95	4.2	493.36	495.00	0.8	30,869	0.00%
2022/07/25	0.1	499.87	4	500.25	499.50	-3.9	31,179	-0.01%
2022/07/22	3.3	502.76	4.9	502.83	503.00	-1.5	31,681	0.00%
2022/07/21	2.6	497.15	0	496.50	501.00	2.6	32,190	0.01%
2022/07/20	0.5	498.11	21.2	499.25	495.00	-20.8	32,415	-0.06%
2022/07/19	12.6	487.80	3	490.33	491.00	9.6	32,545	0.03%
2022/07/18	9.1	495.38	8.1	493.20	495.50	1	32,701	0.00%
2022/07/15	22.5	490.39	17.1	487.34	492.50	5.3	32,356	0.02%
2022/07/14	6.2	470.95	30.1	472.83	475.00	-23.9	31,952	-0.07%
2022/07/13	4	471.05	12.7	470.68	470.50	-8.8	31,697	-0.03%
2022/07/12	7.3	452.19	2	452.00	449.50	5.3	31,226	0.02%
2022/07/11	1.1	468.08	2.1	467.79	462.00	-1	31,311	0.00%
2022/07/08	7.7	466.49	23.4	466.35	467.00	-15.7	31,263	-0.05%
2022/07/07	14.4	451.92	15.2	449.01	457.50	-0.9	31,229	0.00%
2022/07/06	8.8	439.99	4	439.99	435.50	4.9	30,937	0.02%
2022/07/05	24.6	435.77	1.7	444.89	446.00	23	30,873	0.07%
2022/07/04	6.2	445.14	7.6	447.68	440.00	-1.4	30,506	0.00%
2022/07/01	84.5	466.39	55.4	471.27	453.50	29.2	30,347	0.10%
2022/06/30	17.5	480.03	5.1	479.53	476.00	12.5	29,946	0.04%
2022/06/29	3.1	491.80	9.2	496.16	491.00	-6.1	29,671	-0.02%
2022/06/28	2.1	497.53	2	497.75	497.50	0.1	29,540	0.00%
2022/06/27	2.1	502.01	8.4	500.86	498.50	-6.3	29,972	-0.02%
2022/06/24	10.9	487.21	4.1	487.68	486.50	6.8	29,589	0.02%
2022/06/23	9.5	488.33	13.1	486.71	485.50	-3.6	29,563	-0.01%
2022/06/22	7.9	497.83	0.7	501.58	494.50	7.2	29,273	0.02%
2022/06/21	27.4	500.17	26.2	501.12	505.00	1.2	29,091	0.00%
2022/06/20	7.2	498.81	6.6	498.64	498.00	0.5	28,969	0.00%
2022/06/17	13.1	501.15	5	501.59	501.00	8.1	28,737	0.03%
2022/06/16	2.6	509.60	102.4	514.50	508.00	-99.8	28,369	-0.35%	大賣/
2022/06/15	105.5	509.06	1	512.00	509.00	104.5	28,692	0.36%	大買/鉅額交易
2022/06/14	37.2	507.68	30	509.00	513.00	7.2	29,113	0.02%
2022/06/13	23	516.93	3	517.67	516.00	20	29,231	0.07%
2022/06/10	16.6	531.29	0	0.00	530.00	16.6	29,915	0.06%
2022/06/09	2.6	539.37	0.1	540.00	541.00	2.6	30,121	0.01%
2022/06/08	1	539.19	3.2	542.94	544.00	-2.2	30,495	-0.01%
2022/06/07	2	535.48	3	536.00	535.00	-1	30,939	0.00%
2022/06/06	5.3	540.65	0.3	542.18	540.00	5	31,482	0.02%
2022/06/02	5.6	542.00	0.5	541.10	540.00	5.1	32,503	0.02%
2022/06/01	3.4	552.07	6.6	551.78	549.00	-3.2	33,586	-0.01%
2022/05/31	1.1	543.09	6.1	546.85	560.00	-5	34,031	-0.01%
2022/05/30	3.5	539.52	9.6	540.81	547.00	-6.1	33,392	-0.02%
2022/05/27	0.1	525.38	11.7	526.78	530.00	-11.5	33,493	-0.03%
2022/05/26	10.8	516.87	0.1	519.00	514.00	10.7	34,140	0.03%
2022/05/25	1	522.07	3.3	526.77	524.00	-2.3	35,151	-0.01%
2022/05/24	4	524.27	2.1	525.48	520.00	1.9	36,006	0.01%
2022/05/23	1.5	530.98	3.1	533.58	528.00	-1.6	36,242	0.00%
2022/05/20	2.2	527.99	2.4	527.54	530.00	-0.2	36,525	0.00%
2022/05/19	8.7	522.82	0	525.33	522.00	8.7	36,544	0.02%
2022/05/18	3.4	539.31	6.4	537.77	538.00	-2.9	36,409	-0.01%
2022/05/17	1.2	530.82	12.7	527.65	530.00	-11.5	36,201	-0.03%
2022/05/16	1.1	520.05	5.2	520.81	520.00	-4.2	36,213	-0.01%
2022/05/13	41.4	507.16	46.1	509.29	511.00	-4.7	36,226	-0.01%
2022/05/12	12.3	512.72	3.2	513.06	505.00	9	36,205	0.02%
2022/05/11	10.8	520.56	2.2	524.13	521.00	8.6	36,111	0.02%
2022/05/10	8.4	510.74	12.3	509.51	518.00	-3.9	36,236	-0.01%
2022/05/09	10.6	521.88	3.7	522.73	520.00	7	36,043	0.02%
2022/05/06	7.8	528.13	6.3	528.84	528.00	1.5	36,311	0.00%
2022/05/05	0.4	542.00	5.2	541.78	542.00	-4.8	36,719	-0.01%
2022/05/04	2.4	534.21	1.2	532.76	534.00	1.2	36,878	0.00%
2022/05/03	1.7	532.33	14.6	536.70	531.00	-13	37,474	-0.03%
2022/04/29	4.3	541.38	2.1	538.06	538.00	2.2	37,822	0.01%
2022/04/28	22.2	526.75	14	529.43	531.00	8.2	38,037	0.02%
2022/04/27	28.1	529.43	11.4	529.88	526.00	16.6	38,056	0.04%
2022/04/26	17.5	546.63	4	546.75	546.00	13.5	37,799	0.04%
2022/04/25	16.6	548.28	6.1	548.34	547.00	10.5	37,929	0.03%
2022/04/22	12.3	558.09	0.6	559.03	558.00	11.7	38,201	0.03%
2022/04/21	6.7	569.44	6.2	565.98	565.00	0.5	39,298	0.00%
2022/04/20	8.2	568.52	11.1	567.45	570.00	-2.9	39,626	-0.01%
2022/04/19	3.7	566.23	1.8	565.40	565.00	1.8	39,813	0.00%
2022/04/18	10.8	559.28	6.4	561.75	561.00	4.3	40,089	0.01%
2022/04/15	17.6	562.67	10	562.00	562.00	7.6	40,464	0.02%
2022/04/14	5.1	574.62	1.7	575.03	573.00	3.4	40,632	0.01%
2022/04/13	3.6	570.99	9.7	570.99	573.00	-6.1	41,201	-0.01%
2022/04/12	11.9	555.35	4	560.51	557.00	7.9	41,763	0.02%
2022/04/11	16	560.72	3	558.00	558.00	13	42,575	0.03%
2022/04/08	10.1	567.08	0	0.00	567.00	10.1	43,114	0.02%
2022/04/07	45.7	569.41	33.1	570.97	566.00	12.6	42,975	0.03%
2022/04/06	5.2	578.26	1	579.00	578.00	4.2	42,670	0.01%
2022/04/01	4.4	585.31	2.2	586.12	589.00	2.2	42,608	0.01%
2022/03/31	3.2	596.91	0.7	597.00	597.00	2.5	42,383	0.01%
2022/03/30	0.1	598.14	20.8	599.30	600.00	-20.7	42,190	-0.05%
2022/03/29	3.2	586.61	1	584.13	589.00	2.1	41,780	0.01%
2022/03/28	89	581.17	81.1	582.99	584.00	7.9	41,696	0.02%
2022/03/25	0	595.11	8.4	596.67	598.00	-8.4	41,541	-0.02%
2022/03/24	10.1	588.30	8.3	590.91	591.00	1.8	41,462	0.00%
2022/03/23	5.3	589.34	3.9	588.52	590.00	1.4	41,530	0.00%
2022/03/22	3.5	581.83	0.1	584.67	583.00	3.4	41,462	0.01%
2022/03/21	8.2	585.45	4.9	584.35	586.00	3.3	41,489	0.01%
2022/03/18	5.4	578.36	11.6	579.71	581.00	-6.3	41,509	-0.02%
2022/03/17	4.8	578.69	14.7	578.96	582.00	-9.8	41,034	-0.02%
2022/03/16	22.7	557.70	1.1	557.79	558.00	21.5	40,193	0.05%
2022/03/15	49.1	559.43	2	558.03	558.00	47	39,654	0.12%
2022/03/14	9.2	573.39	2	576.10	572.00	7.2	38,771	0.02%
2022/03/11	8.9	577.03	3.1	576.77	575.00	5.8	38,519	0.02%
2022/03/10	15.4	586.80	105.8	585.17	587.00	-90.4	38,267	-0.24%	大賣/
2022/03/09	19.1	570.05	6.3	569.59	568.00	12.8	37,892	0.03%
2022/03/08	455.4	566.04	317.6	563.04	563.00	137.8	37,776	0.36%	大買/大賣/鉅額交易
2022/03/07	44.3	578.17	2.1	576.52	576.00	42.2	36,818	0.11%
2022/03/04	18.4	595.53	4	596.00	595.00	14.4	36,413	0.04%
2022/03/03	9.3	603.81	26.6	602.17	602.00	-17.2	35,872	-0.05%
2022/03/02	82.5	601.25	71	602.07	601.00	11.5	35,752	0.03%
2022/03/01	15.5	603.70	7.1	607.96	604.00	8.4	35,275	0.02%
2022/02/25	41.2	605.58	4.5	606.38	604.00	36.7	34,503	0.11%
2022/02/24	30.8	611.96	2.6	609.16	604.00	28.2	33,345	0.08%
2022/02/23	15.8	625.06	1	624.00	625.00	14.8	32,459	0.05%
2022/02/22	5.1	627.33	0	630.00	627.00	5	32,519	0.02%
2022/02/21	12.4	633.15	3	633.67	632.00	9.4	32,286	0.03%
2022/02/18	7.3	637.76	1	638.00	637.00	6.3	32,218	0.02%
2022/02/17	1	641.01	3.1	643.71	645.00	-2.1	32,220	-0.01%
2022/02/16	2.1	643.90	30	643.63	646.00	-27.9	32,177	-0.09%
2022/02/15	4.3	634.72	1.5	636.00	633.00	2.8	32,021	0.01%
2022/02/14	4.4	636.49	2.3	638.22	637.00	2.1	31,963	0.01%
2022/02/11	4.1	644.30	2.3	646.94	650.00	1.8	31,766	0.01%
2022/02/10	0.3	640.59	7.4	642.35	649.00	-7.1	31,980	-0.02%
2022/02/09	4.6	631.56	1.3	634.47	633.00	3.2	31,733	0.01%
2022/02/08	2.6	635.36	1.3	635.92	628.00	1.3	31,787	0.00%
2022/02/07	5.3	635.94	20.6	643.83	635.00	-15.3	31,425	-0.05%
2022/01/26	28.4	636.26	5	639.02	636.00	23.3	30,649	0.08%
2022/01/25	9.9	641.40	3.1	639.52	641.00	6.8	30,403	0.02%
2022/01/24	283.2	639.12	291.1	644.97	653.00	-7.9	29,800	-0.03%	大買/大賣/
2022/01/21	15.4	641.70	7.1	642.98	641.00	8.3	29,444	0.03%
2022/01/20	14.3	650.71	7	653.85	651.00	7.3	28,894	0.03%
2022/01/19	19.6	654.77	5.6	656.41	654.00	14	28,369	0.05%
2022/01/18	9.6	669.71	2.2	666.40	662.00	7.4	28,030	0.03%
2022/01/17	123.7	682.37	128.5	683.04	683.00	-4.7	27,585	-0.02%	大買/大賣/
2022/01/14	144.2	668.05	173.8	669.57	672.00	-29.6	26,825	-0.11%	大買/大賣/
2022/01/13	0.1	658.15	3	660.64	661.00	-2.9	25,511	-0.01%
2022/01/12	1	654.99	2.4	652.12	660.00	-1.4	25,150	-0.01%
2022/01/11	2.1	646.53	6.2	647.39	651.00	-4.2	24,793	-0.02%
2022/01/10	3.6	633.86	3.1	641.50	643.00	0.5	24,559	0.00%
2022/01/07	6.8	635.44	1.1	635.95	634.00	5.7	24,807	0.02%
2022/01/06	8.5	640.73	0	643.83	644.00	8.5	24,402	0.03%
2022/01/05	2.6	655.80	8.3	659.00	650.00	-5.7	23,830	-0.02%
2022/01/04	6.3	652.82	79.2	649.89	656.00	-72.9	23,113	-0.32%
2022/01/03	1	629.00	70.4	630.13	631.00	-69.4	22,096	-0.31%
2021/12/30	1.5	617.33	1	616.99	615.00	0.5	21,411	0.00%
2021/12/29	1	617.00	5.4	616.91	616.00	-4.4	21,625	-0.02%
2021/12/28	0	0.00	9.8	614.20	615.00	-9.8	21,780	-0.04%
2021/12/27	0	607.00	1.5	607.87	606.00	-1.5	21,565	-0.01%
2021/12/24	2	605.00	1	606.00	604.00	1	21,905	0.00%
2021/12/23	0.1	603.93	4.2	606.11	606.00	-4.1	22,229	-0.02%
2021/12/22	1.2	598.26	0	0.00	600.00	1.2	22,772	0.01%
2021/12/21	0.1	597.94	0.2	598.00	597.00	-0.1	22,887	0.00%
2021/12/20	4.1	598.84	0	0.00	598.00	4.1	22,928	0.02%
2021/12/17	3.2	602.00	3	601.00	607.00	0.2	22,850	0.00%
2021/12/16	0	0.00	4.2	603.93	605.00	-4.2	22,810	-0.02%
2021/12/15	3.8	598.34	0	0.00	600.00	3.8	23,123	0.02%
2021/12/14	6	597.83	0.1	600.00	599.00	5.9	23,438	0.03%
2021/12/13	0	604.00	1	606.00	601.00	-1	23,437	0.00%
2021/12/10	0	604.06	0.2	604.50	605.00	-0.2	23,532	0.00%
2021/12/09	0.3	603.73	0.1	603.00	608.00	0.2	23,598	0.00%
2021/12/08	2.2	603.73	3	611.32	602.00	-0.8	23,667	0.00%
2021/12/07	2	599.00	0	0.00	607.00	2	23,591	0.01%
2021/12/06	3	602.39	0	0.00	600.00	3	23,593	0.01%
2021/12/03	1.3	609.12	0	609.44	608.00	1.2	23,830	0.01%
2021/12/02	0	604.00	19.6	611.90	615.00	-19.6	23,887	-0.08%
2021/12/01	0	598.17	1	602.92	600.00	-1	24,062	0.00%
2021/11/30	1	595.00	0	0.00	596.00	1	24,563	0.00%
2021/11/29	2.3	593.75	1.9	594.47	593.00	0.4	23,931	0.00%
2021/11/26	10.5	595.42	1	596.00	596.00	9.5	24,042	0.04%
2021/11/25	3	603.33	0.1	603.40	603.00	3	24,477	0.01%
2021/11/24	2.3	606.30	0.6	605.84	603.00	1.7	24,888	0.01%
2021/11/23	1.1	612.00	0.5	611.00	612.00	0.6	24,999	0.00%
2021/11/22	0.1	615.05	1	616.96	615.00	-0.9	25,405	0.00%
2021/11/19	3	619.00	17.3	619.20	618.00	-14.3	25,525	-0.06%
2021/11/18	1.3	608.24	3	610.33	613.00	-1.7	25,347	-0.01%
2021/11/17	0	609.00	1	611.00	610.00	-1	25,574	0.00%
2021/11/16	0	609.00	0.2	609.00	610.00	-0.2	26,005	0.00%
2021/11/15	0.1	607.04	6.3	609.11	608.00	-6.2	26,303	-0.02%
2021/11/12	0.1	604.51	2.1	610.22	604.00	-2.1	26,772	-0.01%
2021/11/11	4	600.03	0.2	605.00	606.00	3.9	27,033	0.01%
2021/11/10	0	0.00	1.4	608.48	612.00	-1.4	27,047	-0.01%
2021/11/09	2.1	611.07	10.5	612.00	611.00	-8.5	27,155	-0.03%
2021/11/08	1.1	600.95	2	600.00	602.00	-1	26,754	0.00%
2021/11/05	2	596.50	9.6	597.85	600.00	-7.6	26,758	-0.03%
2021/11/04	4.3	586.87	0	0.00	587.00	4.3	26,490	0.02%
2021/11/03	0.1	593.00	0	593.00	592.00	0	26,481	0.00%
2021/11/02	0.4	592.97	1	593.00	592.00	-0.6	26,538	0.00%
2021/11/01	1.3	590.15	0.7	590.14	590.00	0.6	26,537	0.00%
2021/10/29	3.2	590.38	3	591.67	590.00	0.2	26,607	0.00%
2021/10/28	2	594.98	0	0.00	595.00	2	26,557	0.01%
2021/10/27	2.2	596.41	1	595.00	599.00	1.2	26,672	0.00%
2021/10/26	1	596.99	1.1	597.10	599.00	-0.1	26,739	0.00%
2021/10/25	0.7	593.63	0	0.00	593.00	0.7	26,792	0.00%
2021/10/22	0.2	595.75	0.1	598.92	600.00	0	27,115	0.00%
2021/10/21	1.1	602.33	1.3	599.72	596.00	-0.2	27,178	0.00%
2021/10/20	1.9	598.00	3.1	600.37	598.00	-1.2	27,268	0.00%
2021/10/19	0.1	599.00	1.4	598.86	600.00	-1.3	27,250	0.00%
2021/10/18	1.3	597.91	3	600.95	590.00	-1.7	27,394	-0.01%
2021/10/15	0.3	597.78	12.5	596.34	600.00	-12.2	27,505	-0.04%
2021/10/14	1.2	576.12	2	577.49	573.00	-0.9	26,875	0.00%
2021/10/13	3.4	571.51	1	570.01	571.00	2.4	27,320	0.01%
2021/10/12	4.3	567.12	0	0.00	575.00	4.3	27,970	0.02%
2021/10/08	0.3	576.76	0	0.00	575.00	0.3	27,894	0.00%
2021/10/07	0.2	579.78	3.4	578.71	580.00	-3.2	28,229	-0.01%
2021/10/06	6	568.00	0.1	571.00	571.00	5.9	28,639	0.02%
2021/10/05	9.4	565.43	2	563.08	572.00	7.4	28,619	0.03%
2021/10/04	3.3	572.22	1.1	570.25	572.00	2.2	28,539	0.01%
2021/10/01	10	574.08	1.1	572.27	574.00	8.9	28,542	0.03%
2021/09/30	2.4	578.13	0.2	585.00	580.00	2.2	28,214	0.01%
2021/09/29	23.7	579.95	7.4	579.11	580.00	16.4	27,922	0.06%
2021/09/28	0	595.00	0	0.00	594.00	0	27,582	0.00%
2021/09/27	0.1	596.18	1	602.00	602.00	-0.9	27,608	0.00%
2021/09/24	1	591.02	0	0.00	598.00	1	27,588	0.00%
2021/09/23	3.2	590.07	0	0.00	588.00	3.2	27,724	0.01%
2021/09/22	32.1	586.06	21	587.00	586.00	11.1	27,840	0.04%
2021/09/17	1.2	604.51	2	605.01	600.00	-0.9	27,413	0.00%
2021/09/16	4.6	601.92	1	600.00	600.00	3.6	27,048	0.01%
2021/09/15	0.8	610.04	0.2	612.61	607.00	0.5	26,949	0.00%
2021/09/14	1.2	614.83	5	616.00	613.00	-3.8	27,131	-0.01%
2021/09/13	4.7	616.47	2.1	616.00	615.00	2.7	27,354	0.01%
2021/09/10	5.3	619.25	0	620.00	622.00	5.3	27,838	0.02%
2021/09/09	2.5	612.21	3.5	614.76	619.00	-1	28,111	0.00%
2021/09/08	9.7	624.18	11.1	617.66	619.00	-1.4	28,180	0.00%
2021/09/07	9.1	627.32	7	626.13	623.00	2	27,980	0.01%
2021/09/06	6.2	631.58	22.5	630.97	631.00	-16.2	27,971	-0.06%
2021/09/03	12.4	613.84	22.2	618.84	620.00	-9.8	27,449	-0.04%
2021/09/02	2.1	609.94	2.4	613.16	607.00	-0.3	27,066	0.00%
2021/09/01	1	611.98	5.6	610.62	613.00	-4.6	26,999	-0.02%
2021/08/31	0	0.00	13.1	606.00	614.00	-13.1	26,721	-0.05%
2021/08/30	1.1	601.84	13.7	601.55	605.00	-12.7	26,128	-0.05%
2021/08/27	0	594.00	33.7	597.81	599.00	-33.7	25,782	-0.13%
2021/08/26	6.2	596.83	18.3	595.08	594.00	-12.1	25,682	-0.05%
2021/08/25	3.3	578.96	8.1	583.34	585.00	-4.8	25,316	-0.02%
2021/08/24	0.2	573.43	6	573.17	572.00	-5.8	25,155	-0.02%
2021/08/23	4.2	565.87	1.2	568.10	566.00	3	25,251	0.01%
2021/08/20	10.7	553.92	0	0.00	552.00	10.7	25,175	0.04%
2021/08/19	22.1	563.59	1.2	568.72	559.00	20.9	25,451	0.08%
2021/08/18	17.5	569.81	2.1	570.63	574.00	15.5	25,116	0.06%
2021/08/17	1.3	580.00	0	581.00	580.00	1.3	24,938	0.01%
2021/08/16	0.1	581.02	4	583.00	584.00	-3.9	24,674	-0.02%
2021/08/13	7.5	580.23	0.1	581.00	581.00	7.4	24,808	0.03%
2021/08/12	3.1	585.69	1.2	585.89	586.00	1.9	24,928	0.01%
2021/08/11	0	586.13	0.1	588.00	590.00	0	25,152	0.00%
2021/08/10	2	594.48	2	592.00	591.00	0	25,546	0.00%
2021/08/09	0.1	587.29	1	594.89	595.00	-0.9	26,196	0.00%
2021/08/06	1.2	590.87	2.5	591.80	591.00	-1.3	26,530	-0.01%
2021/08/05	1	595.99	0.2	595.95	596.00	0.8	27,414	0.00%
2021/08/04	0	594.35	8	596.00	596.00	-8	29,354	-0.03%
2021/08/03	0	590.42	6	592.33	594.00	-6	30,002	-0.02%
2021/08/02	0	582.00	8.4	585.37	590.00	-8.4	29,962	-0.03%
2021/07/30	1.2	580.15	0.1	581.00	580.00	1.1	30,038	0.00%
2021/07/29	1.2	578.47	1.1	578.14	583.00	0.1	30,233	0.00%
2021/07/28	17	575.06	1.1	573.33	579.00	15.8	30,333	0.05%
2021/07/27	3.4	580.95	1.2	582.00	580.00	2.2	30,401	0.01%
2021/07/26	3.5	581.91	3	584.67	580.00	0.5	30,799	0.00%
2021/07/23	5.1	585.22	1.2	587.50	585.00	3.9	30,969	0.01%
2021/07/22	0	591.78	9.4	591.89	591.00	-9.4	31,114	-0.03%
2021/07/21	9.2	581.87	0.3	583.90	585.00	8.9	31,118	0.03%
2021/07/20	16.4	581.11	1.2	582.13	581.00	15.3	31,202	0.05%
2021/07/19	27.6	580.93	3.1	582.03	582.00	24.5	31,407	0.08%
2021/07/16	42.3	590.57	9	591.22	589.00	33.3	31,294	0.11%
2021/07/15	1.4	613.42	15.7	612.20	614.00	-14.4	30,968	-0.05%
2021/07/14	10.7	610.59	12	611.61	613.00	-1.3	31,179	0.00%
2021/07/13	19.7	602.55	15.3	603.35	607.00	4.4	30,943	0.01%
2021/07/12	0.2	593.53	7.9	595.02	593.00	-7.7	30,876	-0.02%
2021/07/09	6.7	581.71	2	583.00	584.00	4.7	30,911	0.02%
2021/07/08	0.4	589.76	1.1	589.00	588.00	-0.7	30,928	0.00%
2021/07/07	1.3	591.92	2.2	590.91	594.00	-0.9	31,008	0.00%
2021/07/06	0.2	591.00	1.1	591.93	592.00	-0.9	31,101	0.00%
2021/07/05	1.1	594.89	3.1	590.33	591.00	-2	31,340	-0.01%
2021/07/02	2.2	589.06	1.1	590.91	588.00	1.1	31,258	0.00%
2021/07/01	1.1	595.53	7.2	593.34	593.00	-6	31,362	-0.02%
2021/06/30	1	596.95	5.1	597.42	595.00	-4.1	31,667	-0.01%
2021/06/29	1	595.00	5	595.40	595.00	-4	31,970	-0.01%
2021/06/28	1.2	586.68	0	0.00	590.00	1.2	32,137	0.00%
2021/06/25	0.1	592.76	0	0.00	591.00	0.1	32,438	0.00%
2021/06/24	1	591.98	3	590.67	590.00	-2	32,754	-0.01%
2021/06/23	0	592.98	13.7	591.53	595.00	-13.6	33,092	-0.04%
2021/06/22	22.5	582.84	11.8	584.60	578.00	10.7	33,647	0.03%
2021/06/21	31.9	586.34	2.4	586.08	583.00	29.5	34,968	0.08%
2021/06/18	2.3	603.04	2.3	603.98	603.00	0	34,720	0.00%
2021/06/17	0.1	600.95	1.5	604.60	606.00	-1.4	34,743	0.00%
2021/06/16	1	605.04	1.2	606.00	605.00	-0.2	35,540	0.00%
2021/06/15	2.1	607.88	9.6	607.59	609.00	-7.5	35,598	-0.02%
2021/06/11	5.1	601.58	14.4	601.32	602.00	-9.3	35,823	-0.03%
2021/06/10	0.2	593.87	3.5	597.04	599.00	-3.4	36,035	-0.01%
2021/06/09	6.8	584.03	0	585.50	586.00	6.8	36,016	0.02%
2021/06/08	1.1	592.84	0.1	592.33	589.00	1.1	36,234	0.00%
2021/06/07	0.8	591.09	1.4	586.14	592.00	-0.6	36,918	0.00%
2021/06/04	3.4	591.81	4.4	592.77	595.00	-1.1	37,301	0.00%
2021/06/03	2.2	598.40	0.2	597.05	596.00	2	38,183	0.01%
2021/06/02	7.2	595.47	5	597.19	595.00	2.1	38,551	0.01%
2021/06/01	2	597.97	3.8	596.88	598.00	-1.8	39,517	0.00%
2021/05/31	1.5	591.46	3.6	594.67	597.00	-2.1	40,346	-0.01%
2021/05/28	2.1	586.91	8.8	589.14	590.00	-6.7	40,639	-0.02%
2021/05/27	17.2	576.18	0	577.00	582.00	17.2	41,053	0.04%
2021/05/26	0.3	583.13	2.2	583.45	585.00	-1.9	41,879	0.00%
2021/05/25	5.3	579.60	10.3	578.41	583.00	-5	42,287	-0.01%
2021/05/24	1.2	567.49	3.7	568.90	568.00	-2.5	42,837	-0.01%
2021/05/21	3.2	573.22	11.3	571.43	573.00	-8.1	43,410	-0.02%
2021/05/20	7.4	562.37	1.1	563.48	567.00	6.2	43,561	0.01%
2021/05/19	12.4	568.10	2.2	570.00	567.00	10.2	43,903	0.02%
2021/05/18	7.2	562.14	10.1	566.07	572.00	-3	44,304	-0.01%
2021/05/17	2.7	545.35	14.2	547.08	549.00	-11.5	45,369	-0.03%
2021/05/14	10.5	555.12	7.7	556.51	557.00	2.8	45,319	0.01%
2021/05/13	12.9	553.08	5.6	554.33	547.00	7.3	45,467	0.02%
2021/05/12	33.5	549.73	31.2	551.55	560.00	2.3	45,166	0.01%
2021/05/11	37.9	574.89	4.9	573.50	571.00	33	44,280	0.07%
2021/05/10	4.2	589.81	0	591.00	589.00	4.1	44,416	0.01%
2021/05/07	1.2	597.73	5.3	595.69	599.00	-4.1	45,584	-0.01%
2021/05/06	7	583.93	5.1	582.67	587.00	1.9	46,722	0.00%
2021/05/05	5.6	587.62	2	590.50	585.00	3.6	47,208	0.01%
2021/05/04	7.3	588.19	9.3	587.62	591.00	-1.9	48,387	0.00%
2021/05/03	13.4	591.31	3.1	589.77	588.00	10.3	49,264	0.02%
2021/04/29	2.2	602.71	5.5	607.17	600.00	-3.3	50,651	-0.01%
2021/04/28	5	601.62	0.1	603.52	602.00	4.9	51,603	0.01%
2021/04/27	1.1	608.77	6	607.50	610.00	-4.9	52,569	-0.01%
2021/04/26	0.2	604.63	8.1	607.68	610.00	-7.9	52,974	-0.01%
2021/04/23	4.6	595.15	3.3	597.80	602.00	1.3	53,221	0.00%
2021/04/22	10.1	595.57	4.4	594.71	591.00	5.7	54,289	0.01%
2021/04/21	11.8	594.90	1.3	596.20	592.00	10.5	54,977	0.02%
2021/04/20	7.8	598.21	3.2	601.88	602.00	4.6	55,381	0.01%
2021/04/19	5.7	603.14	4.3	604.45	603.00	1.4	55,639	0.00%
2021/04/16	9.8	606.68	2	608.00	610.00	7.8	56,050	0.01%
2021/04/15	3.5	613.58	6.3	615.06	619.00	-2.8	56,233	-0.01%
2021/04/14	10.5	605.90	4.7	605.84	612.00	5.8	56,528	0.01%
2021/04/13	4.2	609.16	1.4	605.92	605.00	2.8	56,911	0.00%
2021/04/12	4	607.73	0.1	606.00	605.00	3.9	57,051	0.01%
2021/04/09	3.4	610.88	6.2	611.66	610.00	-2.7	57,321	0.00%
2021/04/08	1.3	609.26	0.6	608.37	613.00	0.7	57,365	0.00%
2021/04/07	2.1	610.96	12.1	610.17	610.00	-10	57,737	-0.02%
2021/04/06	7.2	613.18	5.6	611.01	610.00	1.6	57,660	0.00%
2021/04/01	1.4	596.08	17.6	598.37	602.00	-16.2	57,368	-0.03%
2021/03/31	4.5	591.61	0.1	591.14	587.00	4.4	56,856	0.01%
2021/03/30	4.9	593.97	4	594.25	597.00	0.9	56,461	0.00%
2021/03/29	4.5	598.04	13.1	599.33	599.00	-8.6	56,211	-0.02%
2021/03/26	5.6	588.33	12.8	586.37	590.00	-7.2	55,953	-0.01%
2021/03/25	21.4	574.43	18.2	574.42	575.00	3.2	55,920	0.01%
2021/03/24	36.1	577.79	10.2	577.74	576.00	25.9	55,457	0.05%
2021/03/23	5.1	597.40	6	596.17	594.00	-0.9	54,309	0.00%
2021/03/22	10.3	589.56	7.3	592.04	593.00	3	54,686	0.01%
2021/03/19	16.4	593.54	6	591.86	591.00	10.3	54,782	0.02%
2021/03/18	4.3	605.44	2.1	603.71	602.00	2.1	54,107	0.00%
2021/03/17	12.6	608.04	2	609.50	604.00	10.6	54,378	0.02%
2021/03/16	11.4	610.57	0.1	610.72	613.00	11.3	54,428	0.02%
2021/03/15	0.1	610.94	1	611.00	611.00	-0.9	54,533	0.00%
2021/03/12	3.2	612.32	15.4	613.42	614.00	-12.2	54,756	-0.02%
2021/03/11	27	600.00	26.4	602.57	609.00	0.7	54,940	0.00%
2021/03/10	6.4	595.96	4.5	598.78	597.00	1.9	54,886	0.00%
2021/03/09	12.7	589.75	9	589.67	595.00	3.7	54,812	0.01%
2021/03/08	8.5	603.82	7.4	600.95	598.00	1.1	54,509	0.00%
2021/03/05	27.2	592.52	14.6	593.96	601.00	12.6	54,407	0.02%
2021/03/04	23.8	604.84	4	602.50	601.00	19.8	55,072	0.04%
2021/03/03	8.4	611.91	6.1	611.30	622.00	2.3	54,495	0.00%
2021/03/02	5.8	616.11	5.4	615.74	609.00	0.4	54,173	0.00%
2021/02/26	99.6	613.28	69	616.52	606.00	30.5	53,964	0.06%
2021/02/25	5.5	632.66	6.2	630.10	635.00	-0.7	52,692	0.00%
2021/02/24	12.5	629.64	9	629.67	625.00	3.5	52,607	0.01%
2021/02/23	7.4	637.88	9.1	637.60	641.00	-1.7	52,044	0.00%
2021/02/22	7.1	654.34	6.1	658.79	650.00	1.1	51,947	0.00%
2021/02/19	10.7	652.63	6.2	651.89	652.00	4.6	52,176	0.01%
2021/02/18	5.4	660.94	1.5	661.03	660.00	3.9	52,545	0.01%
2021/02/17	43.2	663.38	46.8	664.65	663.00	-3.6	53,026	-0.01%
2021/02/05	11.5	634.32	10	635.10	632.00	1.6	51,751	0.00%
2021/02/04	7.3	627.22	7.8	626.17	627.00	-0.5	51,532	0.00%
2021/02/03	2.2	634.46	14.4	632.98	630.00	-12.2	51,372	-0.02%
2021/02/02	21.3	631.57	13.5	631.86	632.00	7.9	51,141	0.02%
2021/02/01	28.1	593.51	33.4	595.90	611.00	-5.3	50,489	-0.01%
2021/01/29	19.3	601.74	9.7	612.59	591.00	9.6	49,869	0.02%
2021/01/28	21.7	601.24	6.6	602.92	601.00	15.2	48,943	0.03%
2021/01/27	15.9	619.26	11.8	617.28	615.00	4.2	47,962	0.01%
2021/01/26	15.6	623.67	21.4	627.88	617.00	-5.9	47,470	-0.01%
2021/01/25	26.6	637.72	25.3	639.28	633.00	1.3	46,362	0.00%
2021/01/22	77.4	656.61	41.2	657.92	649.00	36.2	45,606	0.08%
2021/01/21	24.6	656.67	21.1	666.06	673.00	3.5	44,212	0.01%
2021/01/20	32.1	642.26	19.1	642.35	647.00	13	43,140	0.03%
2021/01/19	12.7	620.36	9.2	620.30	627.00	3.5	42,109	0.01%
2021/01/18	4.8	603.71	4.9	604.53	607.00	-0.1	41,518	0.00%
2021/01/15	23.1	614.38	22.1	612.83	601.00	1	41,069	0.00%
2021/01/14	30.8	592.53	8	592.25	592.00	22.8	39,930	0.06%
2021/01/13	13.3	599.39	6.2	601.66	605.00	7.1	39,145	0.02%
2021/01/12	24.7	587.32	1	593.99	591.00	23.7	38,521	0.06%
2021/01/11	11.3	577.69	17.4	577.08	584.00	-6	38,259	-0.02%
2021/01/08	174.9	579.67	166.2	575.96	580.00	8.7	38,224	0.02%	大買/大賣/
2021/01/07	9.4	563.78	7.7	562.20	565.00	1.7	38,028	0.00%
2021/01/06	14.9	549.11	14.1	548.80	549.00	0.8	37,855	0.00%
2021/01/05	7.2	538.42	2	537.50	542.00	5.2	37,732	0.01%
2021/01/04	7.3	534.42	2	537.52	536.00	5.3	38,236	0.01%
2020/12/31	1.6	525.75	10.9	526.39	530.00	-9.3	38,602	-0.02%
2020/12/30	1.1	516.06	9.2	520.55	525.00	-8.1	38,818	-0.02%
2020/12/29	5	515.00	3.2	514.34	515.00	1.8	38,642	0.00%
2020/12/28	1.8	513.33	4	513.50	515.00	-2.2	38,859	-0.01%
2020/12/25	1.1	514.68	14.2	513.21	511.00	-13.1	38,996	-0.03%
2020/12/24	10.1	509.01	1.1	510.12	510.00	8.9	39,326	0.02%
2020/12/23	6.4	508.57	7	508.00	509.00	-0.6	39,646	0.00%
2020/12/22	1.1	513.97	0.2	512.00	509.00	1	39,989	0.00%
2020/12/21	2.2	511.98	13.2	513.20	516.00	-11	40,943	-0.03%
2020/12/18	2	509.01	2.3	509.19	510.00	-0.3	41,123	0.00%
2020/12/17	3.2	510.98	1.2	510.33	508.00	2	41,059	0.00%
2020/12/16	1	512.00	1.2	513.18	512.00	-0.2	41,077	0.00%
2020/12/15	9.7	506.67	3.2	506.03	504.00	6.5	41,083	0.02%
2020/12/14	13.3	509.35	5	509.00	508.00	8.3	41,120	0.02%
2020/12/11	7.4	511.73	9.1	511.77	516.00	-1.7	41,686	0.00%
2020/12/10	9.4	512.58	7	511.71	512.00	2.4	41,575	0.01%
2020/12/09	6.8	521.42	5.1	521.26	520.00	1.7	41,518	0.00%
2020/12/08	5.3	514.24	9.1	520.13	524.00	-3.8	41,368	-0.01%
2020/12/07	3.5	510.23	29.4	512.78	514.00	-25.9	41,273	-0.06%
2020/12/04	22	502.70	33.1	501.48	503.00	-11.1	41,210	-0.03%
2020/12/03	5.1	498.48	5.1	497.50	497.00	0	40,753	0.00%
2020/12/02	5.1	497.01	16.4	498.14	499.00	-11.3	40,690	-0.03%
2020/12/01	5.2	486.69	33	487.68	490.00	-27.8	40,613	-0.07%
2020/11/30	47.3	487.37	7	486.14	480.50	40.3	40,578	0.10%
2020/11/27	73.2	487.64	8	490.63	489.00	65.2	39,162	0.17%
2020/11/26	2.6	490.79	1	491.96	489.00	1.6	39,236	0.00%
2020/11/25	14.2	491.29	17	489.79	487.00	-2.8	40,109	-0.01%
2020/11/24	10.3	494.87	2.1	495.25	492.00	8.3	40,365	0.02%
2020/11/23	4.2	496.83	4	494.75	496.50	0.2	40,657	0.00%
2020/11/20	5.8	488.37	5	487.10	488.00	0.8	40,675	0.00%
2020/11/19	18.3	492.05	7	491.00	490.00	11.3	40,736	0.03%
2020/11/18	4.3	489.63	16.1	494.04	497.00	-11.8	40,806	-0.03%
2020/11/17	34.2	496.02	8.9	495.55	485.50	25.2	40,662	0.06%
2020/11/16	6.1	477.41	18.8	476.17	484.00	-12.7	40,705	-0.03%
2020/11/13	2	457.76	2	462.00	462.00	0	39,864	0.00%
2020/11/12	1.3	462.00	14	461.29	458.00	-12.7	40,040	-0.03%
2020/11/11	3.5	453.14	14.1	455.86	457.00	-10.6	39,939	-0.03%
2020/11/10	7.1	451.50	3	452.17	451.00	4.1	39,717	0.01%
2020/11/09	10	458.05	10.7	458.09	458.50	-0.7	39,875	0.00%
2020/11/06	4	454.00	8	452.50	452.50	-4	40,088	-0.01%
2020/11/05	3.3	447.62	7	450.00	451.00	-3.7	40,159	-0.01%
2020/11/04	9	446.11	15.2	449.38	450.00	-6.2	40,178	-0.02%
2020/11/03	2.3	440.36	7.1	440.09	441.00	-4.7	40,162	-0.01%
2020/11/02	5.7	432.58	1	433.00	435.50	4.7	40,339	0.01%
2020/10/30	7.3	434.83	2	435.74	432.00	5.3	40,567	0.01%
2020/10/29	13.5	437.47	4	437.50	437.00	9.5	40,460	0.02%
2020/10/28	8.4	444.91	6	444.25	444.00	2.4	41,043	0.01%
2020/10/27	10.2	447.32	4	447.50	447.00	6.2	41,462	0.01%
2020/10/26	3.2	451.72	2.1	452.99	450.00	1.2	42,280	0.00%
2020/10/23	2	452.75	0	0.00	452.00	2	43,453	0.00%
2020/10/22	2	451.75	0	0.00	455.00	2	45,906	0.00%
2020/10/21	0	0.00	2.1	455.22	453.00	-2.1	47,165	0.00%
2020/10/20	1.1	456.25	3.1	455.48	451.00	-1.9	48,141	0.00%
2020/10/19	6.2	454.94	14.8	454.55	457.50	-8.6	48,474	-0.02%
2020/10/16	2.1	451.72	3	453.17	449.00	-1	48,628	0.00%
2020/10/15	9	452.44	2	452.75	453.00	7	48,917	0.01%
2020/10/14	5.2	457.95	2.2	458.13	459.00	3	48,833	0.01%
2020/10/13	7.1	459.88	13.5	460.76	462.00	-6.4	49,248	-0.01%
2020/10/12	6.1	458.59	23.3	459.54	460.00	-17.2	49,622	-0.03%
2020/10/08	1.6	452.50	28.4	452.11	453.00	-26.8	49,767	-0.05%
2020/10/07	6	444.50	6	440.67	443.00	0	49,781	0.00%
2020/10/06	3	438.33	4.1	439.75	439.50	-1.1	49,865	0.00%
2020/10/05	2	433.00	3	436.00	432.50	-1	50,282	0.00%
2020/09/30	2	434.00	3	433.67	433.00	-1	50,324	0.00%
2020/09/29	9.1	431.78	9	431.17	431.00	0	50,380	0.00%
2020/09/28	7	426.86	6	428.52	431.50	1	50,826	0.00%
2020/09/25	8.1	425.21	5	424.10	424.00	3.1	51,210	0.01%
2020/09/24	38.5	424.97	5	426.00	423.00	33.5	51,452	0.07%
2020/09/23	7	434.58	4	434.25	433.50	3	50,700	0.01%
2020/09/22	15.1	437.87	2	438.00	437.00	13.1	50,432	0.03%
2020/09/21	15.3	443.73	1	448.50	440.00	14.3	50,647	0.03%
2020/09/18	7	446.21	5	445.20	444.00	2	50,933	0.00%
2020/09/17	10	450.65	4	451.75	448.50	6	50,962	0.01%
2020/09/16	12.6	459.16	21	458.24	458.00	-8.5	50,951	-0.02%
2020/09/15	7	444.72	6	445.09	445.00	1	50,504	0.00%
2020/09/14	3	438.33	4.1	440.64	441.00	-1.1	50,656	0.00%
2020/09/11	1	435.00	9.1	435.73	436.50	-8.1	50,490	-0.02%
2020/09/10	1.8	434.34	7	434.14	435.00	-5.2	50,494	-0.01%
2020/09/09	5.1	424.83	1	424.50	427.00	4.1	50,519	0.01%
2020/09/08	0	0.00	2.5	430.61	431.00	-2.5	50,694	0.00%
2020/09/07	5.1	428.48	3	427.17	426.00	2.1	51,064	0.00%
2020/09/04	14.1	429.65	5.5	429.91	429.00	8.6	51,367	0.02%
2020/09/03	1	434.02	4	438.63	436.00	-3	51,266	-0.01%
2020/09/02	4	434.88	1	433.00	433.00	3	51,290	0.01%
2020/09/01	4	433.13	15.1	430.11	435.00	-11.1	51,547	-0.02%
2020/08/31	12.1	429.87	3	429.50	426.50	9.1	51,639	0.02%
2020/08/28	15	436.57	2.1	434.90	435.00	12.9	51,059	0.03%
2020/08/27	8	448.88	4	449.00	444.00	4	51,199	0.01%
2020/08/26	7.1	438.46	11.2	439.15	442.00	-4.1	50,729	-0.01%
2020/08/25	3	433.50	9.3	434.91	434.50	-6.3	50,673	-0.01%
2020/08/24	6	429.50	3.1	432.90	428.00	2.9	51,403	0.01%
2020/08/21	4	423.00	6.1	424.35	424.50	-2.1	51,070	0.00%
2020/08/20	9.2	415.61	5.3	411.58	415.00	3.9	50,767	0.01%
2020/08/19	2	433.25	1	435.94	427.50	1	50,082	0.00%
2020/08/18	5.1	436.86	2	436.50	433.00	3.1	50,005	0.01%
2020/08/17	1	426.83	4.1	434.26	435.00	-3	49,980	-0.01%
2020/08/14	0	0.00	7.4	425.08	427.00	-7.4	49,928	-0.01%
2020/08/13	1	426.50	5.1	427.33	429.00	-4.1	50,082	-0.01%
2020/08/12	22.1	421.23	10	419.15	419.00	12.1	50,197	0.02%
2020/08/11	3.2	431.32	2	433.46	429.00	1.1	50,744	0.00%
2020/08/10	0.4	436.50	4	436.00	435.50	-3.6	50,878	-0.01%
2020/08/07	22.1	432.46	13.2	431.89	433.00	8.9	50,848	0.02%
2020/08/06	12	434.38	16.1	436.00	435.00	-4	50,674	-0.01%
2020/08/05	3.2	429.61	3	429.00	429.00	0.2	50,858	0.00%
2020/08/04	2	421.67	12.4	421.61	425.50	-10.4	50,551	-0.02%
2020/08/03	19.4	418.62	13	419.38	416.00	6.4	50,403	0.01%
2020/07/31	11.1	426.76	17	427.47	425.50	-5.9	49,593	-0.01%
2020/07/30	13.1	435.76	14.3	434.75	434.00	-1.2	49,333	0.00%
2020/07/29	15.1	424.76	17.2	423.04	422.00	-2.1	48,572	0.00%
2020/07/28	53.5	454.14	36.9	445.98	435.00	16.6	48,340	0.03%
2020/07/27	28.1	422.04	26.4	422.91	424.50	1.7	46,492	0.00%
2020/07/24	9.3	387.77	21.6	388.06	386.00	-12.2	45,576	-0.03%
2020/07/23	7.2	380.76	3.1	380.44	381.50	4	44,756	0.01%
2020/07/22	12	383.38	7	383.64	384.00	5	44,645	0.01%
2020/07/21	5.1	379.86	30	377.08	383.00	-24.9	44,350	-0.06%
2020/07/20	6.1	366.26	3.1	365.87	366.00	3	43,940	0.01%
2020/07/17	4.2	364.64	8.1	364.17	367.00	-3.9	43,931	-0.01%
2020/07/16	12.2	357.36	4.1	355.11	357.50	8.1	43,861	0.02%
2020/07/15	14.2	369.40	6	366.58	363.00	8.2	43,415	0.02%
2020/07/14	4.4	359.18	95.3	359.48	363.50	-91	44,130	-0.21%
2020/07/13	4	351.50	27	352.63	354.50	-23	43,900	-0.05%
2020/07/10	6.1	350.07	7	350.43	348.50	-1	44,021	0.00%
2020/07/09	1.1	344.05	15.2	345.07	345.00	-14.2	43,822	-0.03%
2020/07/08	2.3	341.22	10.1	341.00	341.00	-7.8	43,601	-0.02%
2020/07/07	10.1	341.71	9	341.17	338.50	1.1	43,544	0.00%
2020/07/06	16.1	335.63	20	335.08	338.00	-3.9	43,022	-0.01%
2020/07/03	5	328.40	26	328.15	329.50	-21	42,699	-0.05%
2020/07/02	5	321.40	12.1	320.47	322.00	-7.1	42,624	-0.02%
2020/07/01	1.1	317.06	13.1	317.05	317.50	-12	42,988	-0.03%
2020/06/30	5	312.10	3.1	313.52	313.00	1.9	43,237	0.00%
2020/06/29	27	312.61	0.1	314.00	312.00	26.9	43,234	0.06%
2020/06/24	5	317.90	2	317.75	317.50	3	43,110	0.01%
2020/06/23	0	0.00	3	316.00	315.00	-3	43,353	-0.01%
2020/06/22	14	313.68	0	0.00	312.00	14	43,544	0.03%
2020/06/19	3	312.00	0.2	315.50	314.50	2.9	44,245	0.01%
2020/06/18	0	0.00	1.1	314.55	314.50	-1.1	44,808	0.00%
2020/06/17	2	314.00	1.1	315.14	315.00	0.9	45,596	0.00%
2020/06/16	6	315.00	4.1	315.75	315.00	2	47,647	0.00%
2020/06/15	13.2	311.49	0	0.00	309.50	13.2	49,714	0.03%
2020/06/12	4	314.00	4	315.63	316.00	0	50,819	0.00%
2020/06/11	6.2	321.63	8.2	322.45	320.50	-2	52,072	0.00%
2020/06/10	3.1	322.98	14.4	321.94	322.50	-11.2	52,966	-0.02%
2020/06/09	6	316.58	6	318.08	319.00	0	54,797	0.00%
2020/06/08	8.3	316.97	19	316.55	318.00	-10.8	56,080	-0.02%
2020/06/05	4	308.63	17	309.88	311.50	-13	56,277	-0.02%
2020/06/04	4.1	305.38	6	304.75	306.00	-2	56,760	0.00%
2020/06/03	2	299.25	7	299.29	301.00	-5	57,448	-0.01%
2020/06/02	12	296.50	6.1	296.51	296.50	5.9	57,219	0.01%
2020/06/01	3	294.00	5.1	295.61	295.50	-2.1	57,437	0.00%
2020/05/29	5.2	291.17	1	292.00	292.00	4.2	57,556	0.01%
2020/05/28	2	298.00	14	296.04	294.00	-12	57,055	-0.02%
2020/05/27	0	0.00	2	296.25	296.50	-2	57,910	0.00%
2020/05/26	2	296.25	15.1	295.53	295.50	-13	58,540	-0.02%
2020/05/25	5.1	289.63	10	288.50	292.00	-5	58,984	-0.01%
2020/05/22	16	291.81	1	292.00	292.00	15	59,140	0.03%
2020/05/21	10	295.50	17.1	296.68	297.50	-7.1	59,165	-0.01%
2020/05/20	2.1	293.07	5	293.00	294.00	-2.9	59,029	0.00%
2020/05/19	5	292.00	4.2	292.17	291.50	0.8	58,934	0.00%
2020/05/18	27.1	291.51	0	0.00	290.00	27.1	58,727	0.05%
2020/05/15	4	297.88	20	297.83	298.00	-16	58,342	-0.03%
2020/05/14	11.5	293.61	0	0.00	293.00	11.5	57,899	0.02%
2020/05/13	4.7	294.49	6	296.42	297.00	-1.3	57,612	0.00%
2020/05/12	26	296.58	0	0.00	295.00	26	57,555	0.05%
2020/05/11	4	300.38	24	300.73	301.00	-20	57,315	-0.03%
2020/05/08	1.1	298.05	9	299.06	297.50	-7.9	57,295	-0.01%
2020/05/07	0	299.00	3	298.17	297.50	-3	57,269	-0.01%
2020/05/06	3	292.67	0	0.00	296.00	3	57,288	0.01%
2020/05/05	1	296.50	1	295.50	295.50	0	57,205	0.00%
2020/05/04	34	295.78	0	0.00	295.00	34	57,424	0.06%
2020/04/30	1.2	303.75	20.1	303.81	304.50	-18.9	57,096	-0.03%
2020/04/29	4	299.75	21	299.62	299.00	-17	57,168	-0.03%
2020/04/28	21.2	295.67	2	296.50	296.50	19.2	57,474	0.03%
2020/04/27	5	298.00	2	298.25	298.00	3	58,939	0.01%
2020/04/24	6	294.50	0	0.00	294.00	6	58,841	0.01%
2020/04/23	3	295.00	1	299.50	295.50	2	59,274	0.00%
2020/04/22	9	291.84	1	291.50	294.00	8	59,536	0.01%
2020/04/21	34	297.06	3	296.00	295.00	31	59,623	0.05%
2020/04/20	10.3	304.42	3.4	307.69	304.00	7	59,103	0.01%
2020/04/17	11	304.23	44	304.55	306.50	-33	58,925	-0.06%
2020/04/16	11	286.64	16	287.69	286.50	-5	57,438	-0.01%
2020/04/15	10.1	287.12	15	287.27	287.50	-4.9	57,166	-0.01%
2020/04/14	10	285.20	15	284.27	285.00	-5	56,872	-0.01%
2020/04/13	11	279.23	1	278.50	278.50	10	56,906	0.02%
2020/04/10	24.1	279.97	5	279.30	279.50	19.1	57,291	0.03%
2020/04/09	14	284.50	12.2	287.13	283.00	1.8	57,534	0.00%
2020/04/08	15.1	284.54	15	284.40	285.00	0.1	57,603	0.00%
2020/04/07	9.2	281.59	32	283.11	283.00	-22.8	57,355	-0.04%
2020/04/06	16	272.84	8.1	275.31	275.50	7.9	56,901	0.01%
2020/04/01	7.4	273.76	3	274.50	271.50	4.4	56,240	0.01%
2020/03/31	4	270.00	8	272.63	274.00	-4	55,690	-0.01%
2020/03/30	13.3	264.90	1	264.00	267.50	12.3	55,081	0.02%
2020/03/27	11.1	277.98	10.1	281.82	273.00	1	54,487	0.00%
2020/03/26	6.2	278.79	8	278.44	280.00	-1.8	53,785	0.00%
2020/03/25	22	277.00	45.3	278.86	277.00	-23.3	54,341	-0.04%
2020/03/24	4.1	270.09	25	269.76	267.50	-20.9	53,932	-0.04%
2020/03/23	31	257.53	6	260.08	255.00	25	53,228	0.05%
2020/03/20	19.2	263.60	23	266.07	270.00	-3.8	52,635	-0.01%
2020/03/19	30.2	248.70	35	246.69	248.00	-4.9	50,567	-0.01%
2020/03/18	40.3	265.88	69.2	270.50	260.00	-28.9	48,859	-0.06%
2020/03/17	59.1	268.99	40.1	271.16	268.00	19	47,783	0.04%
2020/03/16	40.3	284.29	0	0.00	276.50	40.3	46,285	0.09%
2020/03/13	45.1	280.79	23.1	287.41	290.00	22	44,900	0.05%
2020/03/12	36.2	292.97	33	293.94	294.00	3.2	42,791	0.01%
2020/03/11	7.3	305.48	0	0.00	302.00	7.3	41,198	0.02%
2020/03/10	8	302.10	13.5	302.79	307.00	-5.5	40,739	-0.01%
2020/03/09	40.1	307.24	1.1	308.00	305.50	39	39,966	0.10%
2020/03/06	10.1	318.18	0.1	316.50	315.00	10	38,915	0.03%
2020/03/05	2.3	324.22	7	324.86	323.00	-4.7	38,459	-0.01%
2020/03/04	1	319.00	3	319.00	320.50	-2	38,344	-0.01%
2020/03/03	4.2	318.00	6	317.92	317.50	-1.8	37,946	0.00%
2020/03/02	12.1	310.07	11	311.18	311.00	1.1	37,427	0.00%
2020/02/27	11.1	316.06	2	315.50	316.00	9.1	37,785	0.02%
2020/02/26	17.3	317.72	0.1	320.50	318.50	17.2	37,092	0.05%
2020/02/25	5.1	319.53	0.1	323.00	322.00	5	36,497	0.01%
2020/02/24	24.2	320.34	0.4	321.50	320.00	23.8	36,363	0.07%
2020/02/21	5	324.90	4.2	324.10	325.00	0.8	36,043	0.00%
2020/02/20	3.4	327.82	0	0.00	325.50	3.4	36,190	0.01%
2020/02/19	0.1	327.50	4.2	326.31	326.50	-4.1	36,052	-0.01%
2020/02/18	30	323.72	0.1	325.00	322.00	29.9	35,887	0.08%
2020/02/17	0	0.00	1.1	331.14	331.50	-1.1	35,121	0.00%
2020/02/14	0.1	336.00	0	0.00	335.00	0.1	35,159	0.00%
2020/02/13	3	337.00	0	0.00	335.00	3	35,169	0.01%
2020/02/12	0	0.00	4	334.00	335.00	-4	35,375	-0.01%
2020/02/11	3.1	331.03	5	332.00	331.50	-1.9	35,176	-0.01%
2020/02/10	2	326.25	2	325.25	327.50	0	35,189	0.00%
2020/02/07	8	328.56	2	328.50	328.00	6	35,047	0.02%
2020/02/06	1	330.00	18	330.19	332.50	-17	35,103	-0.05%
2020/02/05	0	0.00	4	327.75	327.50	-4	35,363	-0.01%
2020/02/04	6.3	322.20	5	322.60	325.00	1.3	35,255	0.00%
2020/02/03	5.2	313.91	14.3	314.75	315.00	-9.1	35,073	-0.03%
2020/01/31	3	321.83	2	321.50	320.00	1	34,623	0.00%
2020/01/30	32	320.27	4	324.75	316.50	28	34,194	0.08%
2020/01/20	6.9	333.70	4	333.01	333.00	2.9	32,441	0.01%
2020/01/17	14.3	333.32	1	333.00	333.00	13.3	32,276	0.04%
2020/01/16	19.3	334.78	8	334.69	334.50	11.3	31,895	0.04%
2020/01/15	25.5	340.49	12	340.33	340.00	13.5	31,453	0.04%
2020/01/14	11	345.41	8	345.81	346.00	3	31,096	0.01%
2020/01/13	4.5	341.28	2	341.00	341.50	2.5	31,170	0.01%
2020/01/10	1.1	340.41	4.1	338.28	339.50	-3	31,411	-0.01%
2020/01/09	0	0.00	20	336.55	337.50	-20	31,631	-0.06%
2020/01/08	7.1	328.25	6	329.42	329.50	1.1	31,778	0.00%
2020/01/07	14.1	330.75	17	329.32	329.50	-2.9	31,785	-0.01%
2020/01/06	18.3	333.24	7	332.00	332.00	11.3	31,715	0.04%
2020/01/03	4.1	340.73	7	336.57	339.50	-2.9	31,540	-0.01%
2020/01/02	0	0.00	7	339.00	339.00	-7	31,430	-0.02%
2019/12/31	5.2	331.27	0	0.00	331.00	5.2	31,193	0.02%
2019/12/30	9.2	336.14	1	338.00	334.50	8.2	31,399	0.03%
2019/12/27	2.1	337.55	1	337.53	338.00	1.1	31,572	0.00%
2019/12/26	1.3	333.10	0	0.00	333.00	1.3	31,782	0.00%
2019/12/25	0.1	334.00	0	0.00	333.00	0.1	32,786	0.00%
2019/12/24	3.2	332.53	2	333.00	332.00	1.2	33,269	0.00%
2019/12/23	1	330.50	1	334.00	334.00	0	33,544	0.00%
2019/12/20	5.3	331.78	2	331.00	329.00	3.3	33,452	0.01%
2019/12/19	14.6	337.36	3	338.33	335.00	11.6	32,420	0.04%
2019/12/18	86.2	342.57	4	343.88	344.50	82.2	31,724	0.26%
2019/12/17	1.1	344.20	4	342.00	345.00	-2.9	31,795	-0.01%
2019/12/16	5	336.40	0	0.00	336.00	5	31,536	0.02%
2019/12/13	5.7	340.32	4	341.88	339.00	1.7	31,772	0.01%
2019/12/12	3	330.34	8	326.75	331.50	-5	31,264	-0.02%
2019/12/11	1	317.50	2	314.50	319.00	-1	30,929	0.00%
2019/12/10	4.1	312.93	0	0.00	313.50	4.1	30,843	0.01%
2019/12/09	0.1	316.00	6	315.83	316.00	-5.9	31,103	-0.02%
2019/12/06	6	313.00	10	315.40	313.00	-4	31,204	-0.01%
2019/12/05	0	312.00	161	311.22	312.00	-161	31,196	-0.52%	大賣/鉅額交易
2019/12/04	2	304.50	0	0.00	306.00	2	31,045	0.01%
2019/12/03	6	305.75	0.3	308.00	307.00	5.7	31,433	0.02%
2019/12/02	0	0.00	0	308.00	307.50	0	31,397	0.00%
2019/11/29	1	305.00	0	0.00	305.00	1	31,426	0.00%
2019/11/28	3.2	309.72	0	0.00	309.50	3.2	31,154	0.01%
2019/11/27	0	0.00	2	308.50	311.00	-2	31,422	-0.01%
2019/11/26	2	307.00	2	309.25	307.00	0	31,441	0.00%
2019/11/25	0	0.00	1	309.00	307.00	-1	30,007	0.00%
2019/11/22	7	308.71	0	0.00	309.00	7	30,519	0.02%
2019/11/21	100	309.05	0	312.00	311.00	100	30,634	0.33%
2019/11/20	77	312.67	0	0.00	313.50	77	30,402	0.25%
2019/11/19	2.2	312.98	8	312.63	315.00	-5.8	30,394	-0.02%
2019/11/18	2	308.00	2	310.25	311.00	0	30,206	0.00%
2019/11/15	0	0.00	5	307.30	307.00	-5	30,227	-0.02%
2019/11/14	1	303.00	0	0.00	303.50	1	30,148	0.00%
2019/11/13	1	302.00	0	0.00	304.00	1	30,309	0.00%
2019/11/12	1.2	303.41	0	0.00	305.00	1.2	30,466	0.00%
2019/11/11	7	302.71	1	300.50	301.00	6	30,761	0.02%
2019/11/08	6.3	306.58	0	0.00	305.50	6.3	30,561	0.02%
2019/11/07	2.2	308.57	2	308.00	309.00	0.2	30,497	0.00%
2019/11/06	1	309.50	2	309.02	311.00	-1	30,521	0.00%
2019/11/05	4.2	308.45	2	310.00	310.50	2.2	30,643	0.01%
2019/11/04	5.1	303.76	2	306.25	307.00	3.1	31,085	0.01%
2019/10/31	0.1	299.50	6	300.75	298.50	-5.9	31,595	-0.02%
2019/10/30	2	297.50	1	299.50	299.50	1	31,413	0.00%
2019/10/29	2.2	296.91	5	298.00	298.50	-2.8	31,401	-0.01%
2019/10/28	6	294.17	0	0.00	294.50	6	31,168	0.02%
2019/10/25	0	0.00	8	294.50	293.50	-8	31,126	-0.03%
2019/10/24	4	291.88	0	0.00	293.00	4	31,088	0.01%
2019/10/23	9	291.61	0	0.00	293.00	9	31,111	0.03%
2019/10/22	4	292.63	4	293.50	294.00	0	31,029	0.00%
2019/10/21	6	289.42	1	289.50	290.00	5	31,083	0.02%
2019/10/18	3	292.83	8	292.69	293.00	-5	31,031	-0.02%
2019/10/17	2.4	293.94	5	292.70	293.50	-2.7	31,275	-0.01%
2019/10/16	1	295.50	2	296.50	296.50	-1	30,951	0.00%
2019/10/15	3.3	294.30	13	293.69	293.50	-9.7	30,706	-0.03%
2019/10/14	3	290.50	5.1	290.39	290.00	-2.1	30,429	-0.01%
2019/10/09	6	283.83	0	0.00	282.00	6	30,147	0.02%
2019/10/08	1	283.50	12.1	284.76	286.50	-11.1	29,959	-0.04%
2019/10/07	0	0.00	1	278.00	278.00	-1	29,891	0.00%
2019/10/04	3	277.50	1	279.00	276.50	2	29,996	0.01%
2019/10/03	1.2	275.75	0	0.00	276.50	1.2	29,684	0.00%
2019/10/02	6	279.58	1	280.50	279.50	5	29,616	0.02%
2019/10/01	7.2	277.76	14	277.89	280.00	-6.8	29,510	-0.02%
2019/09/27	7	271.71	6	271.92	272.00	1	28,606	0.00%
2019/09/25	2	262.50	0	0.00	266.00	2	28,314	0.01%
2019/09/23	0	0.00	1	263.50	264.00	-1	29,096	0.00%
2019/09/20	1	264.00	0	0.00	264.00	1	29,578	0.00%
2019/09/19	1.1	267.36	1	268.00	265.00	0.1	29,307	0.00%
2019/09/18	0	0.00	5	267.70	267.00	-5	29,362	-0.02%
2019/09/17	0.2	265.00	1	265.50	265.00	-0.8	29,290	0.00%
2019/09/16	0	0.00	13	264.38	265.50	-13	29,849	-0.04%
2019/09/12	2	263.50	5	263.99	262.50	-3	29,936	-0.01%
2019/09/11	3	261.67	3	263.33	263.00	0	30,339	0.00%
2019/09/10	3	263.00	0	0.00	261.50	3	30,212	0.01%
2019/09/09	3	264.50	5	265.40	265.00	-2	30,573	-0.01%
2019/09/06	0	0.00	6	264.58	263.50	-6	30,818	-0.02%
2019/09/05	2.3	261.93	24.8	262.83	263.00	-22.5	30,945	-0.07%
2019/09/04	0	0.00	15	256.47	257.50	-15	30,627	-0.05%
2019/09/03	13	253.88	1	254.00	254.00	12	30,784	0.04%
2019/09/02	3.1	257.52	0	258.00	257.50	3.1	30,944	0.01%
2019/08/30	0	0.00	11	257.32	259.00	-11	31,277	-0.04%
2019/08/29	0	0.00	1	254.00	254.00	-1	31,177	0.00%
2019/08/28	0	0.00	1	252.50	252.00	-1	31,257	0.00%
2019/08/27	5	249.00	1	248.50	250.00	4	31,523	0.01%
2019/08/26	20.1	248.91	0	0.00	248.50	20.1	31,453	0.06%
2019/08/23	0	0.00	2	253.25	254.00	-2	31,400	-0.01%
2019/08/22	0	0.00	5	257.00	254.00	-5	31,606	-0.02%
2019/08/21	0	0.00	6	254.33	254.50	-6	32,828	-0.02%
2019/08/20	0	0.00	5	254.20	254.50	-5	33,082	-0.02%
2019/08/19	1	252.50	3	252.83	252.00	-2	33,349	-0.01%
2019/08/16	13	250.69	3	250.50	250.00	10	33,926	0.03%
2019/08/15	3	247.50	0	0.00	248.00	3	34,080	0.01%
2019/08/14	3	251.65	5	251.80	249.50	-2	34,953	-0.01%
2019/08/13	3	247.67	0	0.00	246.50	3	35,018	0.01%
2019/08/12	2.1	253.21	0	0.00	251.00	2.1	35,277	0.01%
2019/08/08	1	253.00	2	251.50	253.50	-1	35,408	0.00%
2019/08/07	1	248.50	1	248.50	248.00	0	35,527	0.00%
2019/08/06	5	242.90	13	243.46	248.50	-8	35,787	-0.02%
2019/08/05	17	247.79	0	0.00	246.50	17	35,281	0.05%
2019/08/02	14.1	251.40	5	252.50	251.50	9.1	34,733	0.03%
2019/08/01	7	256.36	1	256.50	256.50	6	34,392	0.02%
2019/07/31	1	258.00	0	0.00	259.50	1	34,318	0.00%
2019/07/29	2	260.00	0	261.00	261.00	2	34,388	0.01%
2019/07/26	5.7	261.85	0	0.00	261.00	5.7	34,594	0.02%
2019/07/25	2	263.25	0.7	264.00	265.00	1.3	34,705	0.00%
2019/07/24	1	264.50	2	264.00	265.00	-1	34,761	0.00%
2019/07/23	4.9	264.82	2	264.00	264.00	2.9	34,884	0.01%
2019/07/22	9	262.94	11	263.18	264.00	-2	35,188	-0.01%
2019/07/19	4	260.50	14	260.07	259.00	-10	35,203	-0.03%
2019/07/18	2	253.51	0	254.00	254.00	2	34,649	0.01%
2019/07/17	8	252.25	11	253.64	252.00	-3	34,724	-0.01%
2019/07/16	3	255.50	6	256.00	256.00	-3	34,713	-0.01%
2019/07/15	0	254.00	7	253.79	254.50	-7	35,101	-0.02%
2019/07/12	1	250.50	2	250.50	250.50	-1	35,239	0.00%
2019/07/11	1	249.50	11.1	249.95	250.00	-10.1	35,478	-0.03%
2019/07/10	1	243.54	3	245.00	247.00	-2	35,287	-0.01%
2019/07/08	4	241.13	0	243.00	242.50	4	35,128	0.01%
2019/07/05	8	242.00	0	0.00	243.00	8	35,080	0.02%
2019/07/04	1	244.50	2	244.50	244.00	-1	35,130	0.00%
2019/07/03	4.1	242.51	3	243.50	242.50	1.1	35,211	0.00%
2019/07/02	0	0.00	9.2	248.61	249.00	-9.2	35,473	-0.03%
2019/07/01	0	248.00	9	247.89	248.50	-9	35,486	-0.03%
2019/06/28	0	0.00	1	239.00	239.00	-1	34,784	0.00%
2019/06/27	1	240.50	4	239.88	240.50	-3	34,940	-0.01%
2019/06/26	9	235.00	0	0.00	234.50	9	34,710	0.03%
2019/06/25	12	240.50	2	241.50	238.50	10	34,483	0.03%
2019/06/24	12	240.75	0	0.00	241.00	12	34,384	0.03%
2019/06/21	5	247.60	14	248.39	248.50	-9	33,994	-0.03%
2019/06/20	0.9	245.00	5	245.00	245.00	-4.1	33,296	-0.01%
2019/06/19	0	0.00	9	241.72	244.00	-9	33,047	-0.03%
2019/06/18	9	234.39	0	0.00	235.50	9	32,647	0.03%
2019/06/17	4	233.13	2	231.00	233.00	2	32,554	0.01%
2019/06/14	6	237.91	6	236.50	236.00	0	31,946	0.00%
2019/06/13	5	241.60	1	242.00	240.00	4	31,861	0.01%
2019/06/12	2.1	245.28	3	246.00	246.00	-0.9	31,873	0.00%
2019/06/11	1	244.02	9	241.33	244.50	-8	31,664	-0.03%
2019/06/10	0	0.00	7	237.00	240.00	-7	31,473	-0.02%
2019/06/06	15	231.00	5	231.50	232.00	10	31,277	0.03%
2019/06/05	0	0.00	1	235.00	235.00	-1	31,087	0.00%
2019/06/03	1	235.50	0	0.00	238.00	1	30,849	0.00%
2019/05/31	2	233.75	9	236.06	235.50	-7	30,672	-0.02%
2019/05/29	3	228.17	1	229.00	229.50	2	30,468	0.01%
2019/05/27	2.1	232.24	0	0.00	231.00	2.1	29,435	0.01%
2019/05/24	1	232.50	2	232.75	233.00	-1	29,245	0.00%
2019/05/23	17.1	230.74	0	0.00	230.00	17.1	29,012	0.06%
2019/05/22	6.1	238.26	3	239.83	238.00	3.1	28,597	0.01%
2019/05/21	6	234.58	0	0.00	234.00	6	28,528	0.02%
2019/05/20	9	238.94	0	0.00	238.00	9	27,471	0.03%
2019/05/17	4	243.25	0	0.00	241.50	4	27,101	0.01%
2019/05/16	0	248.50	1	248.50	247.00	-1	26,831	0.00%
2019/05/15	8	249.88	0	0.00	249.00	8	26,730	0.03%
2019/05/14	2	248.75	2	249.50	248.50	0	26,593	0.00%
2019/05/13	1	252.50	3.1	251.02	250.50	-2.1	26,332	-0.01%
2019/05/10	1.1	258.38	0	0.00	256.00	1.1	27,166	0.00%
2019/05/09	9.1	257.83	5	257.00	256.50	4.1	27,602	0.01%
2019/05/07	6	259.58	1	262.50	262.50	5	27,735	0.02%
2019/05/06	2	258.75	0	0.00	259.00	2	28,085	0.01%
2019/05/03	1.1	262.10	0	0.00	265.00	1.1	27,979	0.00%
2019/05/02	1	259.00	0.6	259.00	259.00	0.4	27,760	0.00%
2019/04/30	0	259.00	0	0.00	259.00	0	27,790	0.00%
2019/04/29	1.1	258.56	0	0.00	259.50	1.1	27,717	0.00%
2019/04/26	3	259.50	5	259.00	260.00	-2	28,026	-0.01%
2019/04/25	3	267.50	5	267.00	267.50	-2	27,587	-0.01%
2019/04/24	1	270.00	1	267.50	269.00	0	27,530	0.00%
2019/04/23	2	268.00	7.3	266.93	268.00	-5.3	27,738	-0.02%
2019/04/22	1	266.00	0	0.00	266.00	1	27,610	0.00%
2019/04/19	2	264.50	3	267.50	264.50	-1	27,662	0.00%
2019/04/18	3	264.67	1	264.92	264.50	2	27,265	0.01%
2019/04/17	3	261.00	18	261.33	261.50	-15	27,403	-0.05%
2019/04/16	0	0.00	1	257.00	257.00	-1	27,151	0.00%
2019/04/15	3	255.00	1	254.50	255.50	2	27,414	0.01%
2019/04/12	0	0.00	1	252.00	252.00	-1	28,226	0.00%
2019/04/11	2.1	252.48	3	252.50	252.00	-0.9	28,568	0.00%
2019/04/10	1	252.50	0	0.00	254.00	1	28,702	0.00%
2019/04/09	3	252.50	1	253.00	254.00	2	28,762	0.01%
2019/04/08	0	0.00	5.2	251.42	253.00	-5.2	28,748	-0.02%
2019/04/03	0	0.00	2	248.25	246.50	-2	28,270	-0.01%
2019/04/02	2	246.50	0	0.00	246.00	2	28,177	0.01%
2019/04/01	0	0.00	5	250.40	245.50	-5	28,159	-0.02%
2019/03/29	1	241.00	3	243.50	245.50	-2	27,657	-0.01%
2019/03/27	1	241.50	0	0.00	241.50	1	28,265	0.00%
2019/03/25	6	242.17	0	0.00	241.50	6	28,450	0.02%
2019/03/22	1	247.50	3	247.50	248.50	-2	28,447	-0.01%
2019/03/21	0	0.00	2	245.00	245.50	-2	28,709	-0.01%
2019/03/20	0	0.00	12	240.75	242.00	-12	28,808	-0.04%
2019/03/19	1	238.50	3	238.00	240.50	-2	28,867	-0.01%
2019/03/18	0	0.00	1	241.00	241.00	-1	29,082	0.00%
2019/03/15	0	0.00	6	238.67	239.00	-6	28,958	-0.02%
2019/03/14	0	0.00	1	238.50	234.50	-1	28,816	0.00%
2019/03/13	1	236.00	0	0.00	237.00	1	29,199	0.00%
2019/03/12	0	0.00	3	236.33	235.50	-3	29,571	-0.01%
2019/03/11	1	228.50	2	229.75	230.50	-1	29,841	0.00%
2019/03/07	0	0.00	18.2	234.00	234.00	-18.2	30,772	-0.06%
2019/03/05	5	233.50	0	0.00	233.00	5	31,294	0.02%
2019/03/04	1	235.50	0	0.00	235.50	1	31,360	0.00%
2019/02/27	5	238.00	0	0.00	239.00	5	31,209	0.02%
2019/02/26	3	236.50	3	239.50	239.50	0	30,872	0.00%
2019/02/25	1	238.50	8	238.00	238.00	-7	30,829	-0.02%
2019/02/20	4	233.00	25	232.76	234.50	-21	31,595	-0.07%
2019/02/19	11	229.45	0	0.00	229.00	11	31,867	0.03%
2019/02/18	0	0.00	14	230.00	230.00	-14	31,959	-0.04%
2019/02/13	3	229.00	0	0.00	229.00	3	32,233	0.01%
2019/02/12	0	0.00	5	229.70	230.00	-5	32,143	-0.02%
2019/02/11	0	0.00	37	228.57	228.00	-37	32,066	-0.12%
2019/01/30	2.1	221.05	1	221.00	221.00	1.1	31,335	0.00%
2019/01/29	18	223.00	1	222.50	222.50	17	31,098	0.05%
2019/01/28	2	228.50	5	228.50	229.00	-3	30,837	-0.01%
2019/01/25	1	226.50	23	226.30	226.00	-22	30,916	-0.07%
2019/01/22	0	0.00	13	222.38	223.00	-13	31,557	-0.04%
2019/01/21	10	221.00	16	222.31	221.00	-6	31,383	-0.02%
2019/01/18	2	218.25	2	219.00	218.50	0	31,533	0.00%
2019/01/17	4	219.50	5	220.00	220.50	-1	31,964	0.00%
2019/01/15	3	217.17	3	219.50	221.00	0	32,413	0.00%
2019/01/14	0.2	219.00	0	0.00	218.50	0.2	32,253	0.00%
2019/01/11	0	0.00	8	219.63	220.50	-8	32,432	-0.02%
2019/01/10	0	0.00	5	215.50	216.00	-5	32,392	-0.02%
2019/01/09	0	0.00	6	214.25	215.50	-6	32,755	-0.02%
2019/01/08	3	211.00	0	0.00	211.00	3	32,614	0.01%
2019/01/07	1	212.50	1	212.00	213.00	0	32,940	0.00%
2019/01/04	14	208.32	0	0.00	208.00	14	33,136	0.04%
2019/01/03	14	215.21	0	0.00	215.50	14	33,613	0.04%
2019/01/02	9	219.94	2	222.25	219.50	7	33,526	0.02%
2018/12/28	0	0.00	7	224.43	225.50	-7	33,826	-0.02%
2018/12/27	1	221.50	11	223.23	223.00	-10	34,005	-0.03%
2018/12/26	10	217.75	1	216.50	216.50	9	34,253	0.03%
2018/12/25	3	215.50	0	0.00	217.50	3	34,399	0.01%
2018/12/24	4	220.13	1	220.00	220.00	3	34,716	0.01%
2018/12/21	1	220.00	1	223.50	223.50	0	35,278	0.00%
2018/12/20	2	221.75	0	0.00	221.00	2	35,193	0.01%
2018/12/19	0	0.00	1	224.00	225.50	-1	35,022	0.00%
2018/12/18	6	221.00	0	0.00	222.50	6	35,038	0.02%
2018/12/17	1	220.00	1	224.00	223.50	0	35,117	0.00%
2018/12/14	2	221.75	0	0.00	222.50	2	35,295	0.01%
2018/12/13	1	226.50	1	227.00	226.00	0	35,638	0.00%
2018/12/12	0	0.00	3	225.50	226.50	-3	35,669	-0.01%
2018/12/11	0	0.00	1	222.50	222.50	-1	35,640	0.00%
2018/12/10	2	218.75	0	0.00	219.00	2	35,815	0.01%
2018/12/07	1	222.50	0	0.00	221.00	1	36,117	0.00%
2018/12/06	2	220.75	0	0.00	220.00	2	36,331	0.01%
2018/12/05	27	226.33	0	0.00	226.00	27	36,233	0.07%
2018/12/04	3	234.00	0	0.00	234.00	3	36,215	0.01%
2018/12/03	0	0.00	28	234.05	235.00	-28	36,196	-0.08%
2018/11/30	3	228.17	0	0.00	225.50	3	36,035	0.01%
2018/11/29	0	0.00	9	230.67	229.00	-9	35,850	-0.03%
2018/11/28	1	223.00	3	226.67	226.50	-2	35,682	-0.01%
2018/11/27	1	223.00	0	0.00	224.00	1	35,720	0.00%
2018/11/26	0	0.00	4	223.13	223.00	-4	36,427	-0.01%
2018/11/23	3.3	219.31	2	220.00	218.50	1.3	36,731	0.00%
2018/11/22	2	221.25	3	221.00	219.00	-1	37,430	0.00%
2018/11/21	1	214.00	6	218.67	219.00	-5	37,676	-0.01%
2018/11/20	13	218.54	1	218.00	218.00	12	37,341	0.03%
2018/11/19	8	222.00	0	0.00	222.00	8	36,906	0.02%
2018/11/16	3	225.83	0	0.00	226.00	3	36,377	0.01%
2018/11/15	22	230.55	0	0.00	231.00	22	35,810	0.06%
2018/11/14	0	0.00	13	230.38	228.50	-13	35,673	-0.04%
2018/11/13	14	226.75	0	0.00	227.50	14	35,623	0.04%
2018/11/09	1	232.00	0	0.00	231.00	1	35,281	0.00%
2018/11/08	0	0.00	5	236.80	236.50	-5	35,214	-0.01%
2018/11/07	1	235.00	0	0.00	234.00	1	35,094	0.00%
2018/11/02	4	234.63	9	235.78	236.50	-5	34,406	-0.01%
2018/11/01	1.1	235.50	11	236.45	235.50	-9.9	34,300	-0.03%
2018/10/31	0	0.00	10	229.05	234.00	-10	34,006	-0.03%
2018/10/30	1	221.00	0	0.00	223.00	1	33,423	0.00%
2018/10/26	5	220.00	2	218.50	221.00	3	33,434	0.01%
2018/10/25	7	220.29	3	220.50	219.50	4	33,290	0.01%
2018/10/24	14	230.14	4	228.38	229.50	10	32,503	0.03%
2018/10/23	6	231.58	2	231.50	230.00	4	32,145	0.01%
2018/10/22	2	233.25	2	237.75	237.00	0	32,051	0.00%
2018/10/19	4.1	232.48	3	234.33	236.00	1.1	32,078	0.00%
2018/10/18	1	236.00	0	0.00	236.50	1	31,964	0.00%
2018/10/17	7	239.86	4	240.63	238.50	3	31,994	0.01%
2018/10/16	9	232.56	6	234.75	237.00	3	32,157	0.01%
2018/10/15	15	231.67	1	232.00	230.50	14	33,254	0.04%
2018/10/12	4	231.13	5	234.20	237.00	-1	33,283	0.00%
2018/10/11	42.1	230.63	13	229.88	227.50	29.1	33,261	0.09%
2018/10/09	1	243.50	7	243.58	244.00	-6	32,062	-0.02%
2018/10/08	21	243.17	5	241.20	243.50	16	31,849	0.05%
2018/10/05	14	249.89	0	0.00	250.00	14	31,508	0.04%
2018/10/04	3	254.19	1	254.50	254.00	2	31,236	0.01%
2018/10/03	0	0.00	2	259.00	260.00	-2	30,961	-0.01%
2018/10/02	5	258.10	5	258.50	257.50	0	30,877	0.00%
2018/10/01	4	263.50	0	0.00	263.00	4	30,924	0.01%
2018/09/28	6	262.25	4	261.63	262.50	2	31,075	0.01%
2018/09/27	0	0.00	5	265.10	265.00	-5	30,719	-0.02%
2018/09/26	1	262.00	4	263.50	263.50	-3	30,334	-0.01%
2018/09/25	1	262.50	0	0.00	263.50	1	30,398	0.00%
2018/09/21	0	0.00	7	259.71	261.50	-7	30,551	-0.02%
2018/09/20	1	260.49	0	0.00	260.00	1	30,582	0.00%
2018/09/19	0	0.00	9	259.06	258.00	-9	30,735	-0.03%
2018/09/18	7	255.43	1	254.00	254.50	6	30,430	0.02%
2018/09/17	2	259.00	0	0.00	258.00	2	30,582	0.01%
2018/09/14	1	258.00	0	0.00	261.00	1	30,987	0.00%
2018/09/13	6	256.50	0	0.00	255.00	6	31,093	0.02%
2018/09/12	1	260.00	0	0.00	260.50	1	31,010	0.00%
2018/09/11	2	259.00	2	258.50	260.00	0	31,058	0.00%
2018/09/10	0	0.00	5	265.50	264.50	-5	31,505	-0.02%
2018/09/06	1	261.00	0	0.00	261.00	1	31,607	0.00%
2018/09/05	2	259.75	8	261.94	264.00	-6	31,614	-0.02%
2018/09/04	1	256.50	0	0.00	257.50	1	31,370	0.00%
2018/09/03	1	257.50	6	257.42	257.00	-5	31,166	-0.02%
2018/08/31	8	256.13	5	256.30	256.00	3	31,124	0.01%
2018/08/30	3	266.17	6	264.00	263.50	-3	30,395	-0.01%
2018/08/29	4	255.63	8.1	256.58	259.00	-4.1	30,087	-0.01%
2018/08/28	0	0.00	4	249.25	249.50	-4	29,601	-0.01%
2018/08/27	0	0.00	2	246.00	245.00	-2	29,510	-0.01%
2018/08/23	0	0.00	1	244.00	244.50	-1	31,180	0.00%
2018/08/17	1	240.00	0	0.00	239.50	1	31,983	0.00%
2018/08/15	5	241.00	3	240.33	241.50	2	32,029	0.01%
2018/08/14	0	0.00	3	243.67	243.50	-3	32,095	-0.01%
2018/08/13	5	241.40	4	241.00	240.50	1	32,080	0.00%
2018/08/10	0	0.00	5	245.40	245.00	-5	32,252	-0.02%
2018/08/09	1	248.00	2	247.00	247.00	-1	32,450	0.00%
2018/08/07	1	243.50	0	0.00	241.50	1	32,435	0.00%
2018/08/06	1	245.50	1	245.50	245.50	0	32,428	0.00%
2018/08/03	1	246.00	0	0.00	247.00	1	32,568	0.00%
2018/08/02	1	249.00	5	246.10	244.50	-4	32,607	-0.01%
2018/08/01	1	247.00	3.5	246.71	248.00	-2.5	32,821	-0.01%
2018/07/31	1	243.50	2.1	245.47	246.00	-1.1	32,997	0.00%
2018/07/30	0	0.00	1	245.00	245.50	-1	32,923	0.00%
2018/07/27	0	0.00	5.3	243.78	244.50	-5.3	33,017	-0.02%
2018/07/26	3.1	240.97	1	241.00	241.00	2.1	33,123	0.01%
2018/07/25	0.1	239.50	0	0.00	240.50	0.1	33,250	0.00%
2018/07/24	1	239.50	0	0.00	241.00	1	33,366	0.00%
2018/07/23	3	241.00	7	241.50	241.00	-4	33,482	-0.01%
2018/07/20	4	235.00	31.2	234.89	237.50	-27.2	33,414	-0.08%
2018/07/19	2.1	226.43	3	225.67	224.50	-0.9	32,463	0.00%
2018/07/18	1.1	222.52	1	223.00	223.00	0.1	32,412	0.00%
2018/07/17	1	221.50	1	221.50	221.50	0	32,829	0.00%
2018/07/13	0	0.00	8	223.50	224.50	-8	34,853	-0.02%
2018/07/11	2	219.50	3	219.17	220.00	-1	35,369	0.00%
2018/07/10	2	222.75	2	222.75	222.00	0	35,343	0.00%
2018/07/09	3	223.00	14	221.79	221.50	-11	35,335	-0.03%
2018/07/05	2	214.50	1	214.50	214.50	1	34,825	0.00%
2018/07/04	0	0.00	1	216.50	216.00	-1	34,940	0.00%
2018/07/03	0.1	215.50	0	0.00	214.50	0.1	35,262	0.00%
2018/07/02	20	217.00	0	0.00	214.00	20	35,380	0.06%
2018/06/29	2	214.25	2	214.50	216.50	0	35,116	0.00%
2018/06/28	1	210.00	0	0.00	212.00	1	34,561	0.00%
2018/06/27	3.2	213.53	2	213.25	213.00	1.2	34,197	0.00%
2018/06/26	33	214.67	2	213.00	214.50	31	34,118	0.09%
2018/06/25	8	219.25	6	218.83	218.00	2	33,893	0.01%
2018/06/22	6.2	226.29	0	0.00	227.50	6.2	33,591	0.02%
2018/06/21	5	227.00	0	0.00	226.50	5	33,470	0.01%
2018/06/20	3	224.33	1	227.00	226.00	2	33,799	0.01%
2018/06/19	5	224.60	1	225.00	225.00	4	33,570	0.01%
2018/06/15	4	227.13	1	227.50	231.00	3	33,033	0.01%
2018/06/14	3	227.50	2	227.50	226.50	1	32,572	0.00%
2018/06/13	0	0.00	6	230.67	232.00	-6	32,313	-0.02%
2018/06/12	0	0.00	2	226.75	229.00	-2	32,759	-0.01%
2018/06/08	0.5	228.00	0	0.00	227.00	0.5	32,607	0.00%
2018/06/06	2	228.75	0	0.00	230.00	2	32,750	0.01%
2018/06/05	0	0.00	10	227.90	229.00	-10	32,574	-0.03%
2018/06/04	6	227.92	7	228.29	229.00	-1	32,455	0.00%
2018/05/31	4	221.13	0	0.00	224.00	4	32,409	0.01%
2018/05/30	15	221.80	2	221.00	221.00	13	31,255	0.04%
2018/05/29	3	224.67	0	0.00	225.00	3	31,011	0.01%
2018/05/25	0	0.00	1	229.50	228.50	-1	31,628	0.00%
2018/05/24	1	229.00	0	0.00	229.00	1	31,951	0.00%
2018/05/23	1	229.00	0	0.00	228.50	1	32,176	0.00%
2018/05/21	2	228.00	6	227.33	229.00	-4	33,201	-0.01%
2018/05/18	0	0.00	6	224.00	223.50	-6	33,520	-0.02%
2018/05/15	2	230.50	1	230.00	230.50	1	35,284	0.00%
2018/05/14	1	233.00	1	233.50	233.00	0	36,592	0.00%
2018/05/11	1	233.00	2	232.25	233.00	-1	36,958	0.00%
2018/05/10	1	229.50	1	230.00	229.50	0	36,874	0.00%
2018/05/09	1	230.00	1	230.50	229.50	0	36,923	0.00%
2018/05/08	0	0.00	10	227.40	228.00	-10	37,064	-0.03%
2018/05/07	1	224.00	0	0.00	223.50	1	37,006	0.00%
2018/05/03	1	220.50	1	220.50	220.50	0	37,294	0.00%
2018/05/02	5	223.20	0	0.00	223.00	5	37,478	0.01%
2018/04/30	5.1	227.10	1	226.00	227.00	4.1	37,532	0.01%
2018/04/27	2	223.00	2	224.00	223.50	0	37,613	0.00%
2018/04/26	2.2	223.93	2	223.00	222.00	0.2	37,760	0.00%
2018/04/25	2	225.50	2	225.25	225.00	0	37,796	0.00%
2018/04/24	6	226.75	2	227.25	227.00	4	37,849	0.01%
2018/04/23	8	226.44	3	226.67	226.50	5	37,800	0.01%
2018/04/20	19.2	229.69	8	229.19	229.00	11.2	36,980	0.03%
2018/04/19	1.1	241.82	2	243.50	244.50	-0.9	35,299	0.00%
2018/04/18	9	237.72	0	0.00	238.00	9	35,126	0.03%
2018/04/17	10	239.90	0	0.00	238.00	10	34,926	0.03%
2018/04/16	4	242.63	0	0.00	243.50	4	34,607	0.01%
2018/04/13	10	244.50	0	0.00	244.50	10	34,619	0.03%
2018/04/12	1	244.50	0	0.00	245.00	1	34,627	0.00%
2018/04/11	12	247.96	5	248.00	248.00	7	34,661	0.02%
2018/04/10	11	244.45	16	247.50	245.50	-5	34,785	-0.01%
2018/04/09	0	0.00	1	245.50	245.00	-1	34,854	0.00%
2018/04/03	4	242.75	4	244.00	244.00	0	34,577	0.00%
2018/04/02	3	247.00	5	246.50	246.50	-2	34,396	-0.01%
2018/03/31	0	0.00	4	247.50	247.50	-4	34,507	-0.01%
2018/03/30	0	0.00	5	248.20	246.00	-5	34,655	-0.01%
2018/03/29	7	243.79	1	243.00	244.00	6	34,601	0.02%
2018/03/28	11	244.95	0	0.00	245.00	11	34,075	0.03%
2018/03/27	1	248.00	2	247.25	251.00	-1	33,899	0.00%
2018/03/26	4	242.25	4	242.63	243.50	0	33,692	0.00%
2018/03/23	17	245.21	2	245.25	245.00	15	33,514	0.04%
2018/03/22	1	250.00	1	251.50	251.50	0	33,070	0.00%
2018/03/21	0	0.00	0	252.50	252.50	0	32,862	0.00%
2018/03/20	3	252.33	1.1	252.53	253.00	1.9	33,090	0.01%
2018/03/19	5	253.00	4	251.25	255.00	1	33,013	0.00%
2018/03/16	5	251.20	7	251.93	255.00	-2	32,954	-0.01%
2018/03/15	0	0.00	1	256.00	255.00	-1	32,269	0.00%
2018/03/14	1	255.50	0	0.00	257.00	1	32,291	0.00%
2018/03/13	3	255.50	3	256.83	259.00	0	32,532	0.00%
2018/03/12	21	253.95	74.1	252.89	254.00	-53.1	32,664	-0.16%
2018/03/09	0	0.00	1	250.00	250.50	-1	32,824	0.00%
2018/03/08	2	251.50	1	250.00	249.50	1	32,997	0.00%
2018/03/07	0	0.00	1	248.00	247.00	-1	33,036	0.00%
2018/03/06	0	0.00	7	247.22	250.00	-7	33,170	-0.02%
2018/03/05	0	0.00	2	241.25	241.50	-2	34,461	-0.01%
2018/03/02	8	239.50	0	0.00	240.00	8	34,446	0.02%
2018/03/01	1	242.50	1.1	244.55	243.00	-0.1	34,659	0.00%
2018/02/27	6	246.00	7	248.49	246.00	-1	34,534	0.00%
2018/02/26	0	0.00	1	247.00	246.50	-1	34,040	0.00%
2018/02/23	2	242.50	3	244.00	245.00	-1	33,597	0.00%
2018/02/22	8	242.06	3	240.00	239.50	5	33,593	0.01%
2018/02/21	2	243.00	0	0.00	242.50	2	33,281	0.01%
2018/02/12	2.5	236.60	1	236.50	236.50	1.5	32,361	0.00%
2018/02/09	0	0.00	2	231.25	232.50	-2	32,079	-0.01%
2018/02/08	1	239.01	0	0.00	238.50	1	31,259	0.00%
2018/02/07	3	242.17	10	240.50	240.00	-7	31,221	-0.02%
2018/02/06	26	238.90	10	240.75	239.00	16	30,169	0.05%
2018/02/05	5	251.70	2.1	253.05	253.00	2.9	28,665	0.01%
2018/02/02	4	256.63	0	0.00	259.50	4	28,141	0.01%
2018/02/01	0	0.00	5	260.50	259.50	-5	28,051	-0.02%
2018/01/31	1	253.00	1	257.50	255.00	0	27,779	0.00%
2018/01/30	1	253.00	1	253.00	253.00	0	27,379	0.00%
2018/01/29	1	258.00	11	258.27	258.50	-10	27,115	-0.04%
2018/01/26	0	0.00	3	254.50	255.00	-3	26,890	-0.01%
2018/01/25	7	259.00	3	259.00	258.00	4	26,495	0.02%
2018/01/24	7	258.21	5	259.40	258.00	2	26,090	0.01%
2018/01/23	1.1	265.00	12	264.58	266.00	-10.9	25,771	-0.04%
2018/01/22	15	259.07	5	259.90	261.50	10	25,676	0.04%
2018/01/19	6	252.50	10.4	254.10	255.50	-4.4	25,252	-0.02%
2018/01/18	2	246.00	29.1	247.76	248.50	-27.1	24,628	-0.11%
2018/01/17	1	241.00	2	242.25	242.00	-1	24,080	0.00%
2018/01/16	1	239.00	0	0.00	240.50	1	23,694	0.00%
2018/01/15	0	0.00	1	239.00	240.00	-1	23,596	0.00%
2018/01/12	2	234.50	0	0.00	237.00	2	23,548	0.01%
2018/01/11	2	233.50	0	0.00	235.00	2	23,580	0.01%
2018/01/10	12	239.17	2	237.25	236.50	10	23,554	0.04%
2018/01/09	4	240.50	1	240.50	242.00	3	23,454	0.01%
2018/01/08	2	241.75	5	241.60	242.00	-3	23,468	-0.01%
2018/01/05	1	239.00	1	239.50	240.00	0	23,517	0.00%
2018/01/04	0	0.00	9	238.72	239.50	-9	23,848	-0.04%
2018/01/03	3	236.33	9	236.61	237.00	-6	24,422	-0.02%