台積電 (2330)-元富-屏東券商分點個股進出

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
821
漲跌
▼17
漲幅
-2.03%
成交量
77,340張
產業
上市半導體類股
9660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－元富-屏東券商分點個股進出

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

元富-屏東券商分點個股進出
元富-屏東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
2024/05/31	6.9	834.01	2	838.96	821.00	4.9	38,859	0.01%
2024/05/30	6	842.26	0.1	842.67	838.00	5.9	38,642	0.02%
2024/05/29	4.1	860.03	1.2	864.19	857.00	2.9	39,487	0.01%
2024/05/28	3.2	867.75	0	870.00	865.00	3.2	39,320	0.01%
2024/05/27	3.5	872.38	3.1	876.00	869.00	0.4	39,804	0.00%
2024/05/24	3.7	867.02	2.1	867.05	867.00	1.6	39,909	0.00%
2024/05/23	3.1	872.64	8.5	874.39	875.00	-5.3	39,820	-0.01%
2024/05/22	6.2	859.23	7.7	856.79	864.00	-1.6	39,973	0.00%
2024/05/21	0.3	836.33	0.1	838.80	841.00	0.2	39,914	0.00%
2024/05/20	1.5	828.04	0.4	834.50	835.00	1.2	40,095	0.00%
2024/05/17	0.2	835.89	0.2	840.46	835.00	-0.1	40,117	0.00%
2024/05/16	3.8	846.10	4.2	846.69	841.00	-0.3	40,253	0.00%
2024/05/15	1.1	839.04	4.7	839.97	839.00	-3.7	40,258	-0.01%
2024/05/14	2.2	816.20	7.5	819.38	825.00	-5.3	41,481	-0.01%
2024/05/13	3	818.99	4.6	821.87	819.00	-1.6	41,736	0.00%
2024/05/10	2.1	800.68	3.6	803.83	802.00	-1.5	41,595	0.00%
2024/05/09	3.1	799.33	7.1	800.84	796.00	-4.1	41,926	-0.01%
2024/05/08	4	798.74	4.4	798.77	802.00	-0.4	42,249	0.00%
2024/05/07	1	799.89	1.4	797.20	800.00	-0.4	42,488	0.00%
2024/05/06	0	787.96	9.6	790.41	786.00	-9.6	42,386	-0.02%
2024/05/03	3.3	779.87	3.2	781.49	780.00	0.1	42,528	0.00%
2024/05/02	6.2	776.36	1.2	778.28	772.00	5.1	42,896	0.01%
2024/04/30	0.1	795.54	0.4	799.89	790.00	-0.3	42,664	0.00%
2024/04/29	0	791.54	3.5	792.88	795.00	-3.5	42,697	-0.01%
2024/04/26	0.1	783.11	10.6	786.39	782.00	-10.5	43,335	-0.02%
2024/04/25	9.1	768.00	20.1	767.01	766.00	-11	45,474	-0.02%
2024/04/24	22.1	783.94	20.7	778.33	783.00	1.4	45,451	0.00%
2024/04/23	0.3	756.16	3.1	756.29	754.00	-2.8	45,504	-0.01%
2024/04/22	5.8	746.17	4.5	748.55	742.00	1.3	45,451	0.00%
2024/04/19	44.1	758.71	13.4	756.59	750.00	30.7	45,029	0.07%
2024/04/18	3.6	798.53	3.8	808.37	804.00	-0.1	43,123	0.00%
2024/04/17	4.3	802.20	3.1	802.95	804.00	1.1	42,797	0.00%
2024/04/16	10.2	790.43	2.6	790.28	788.00	7.6	42,440	0.02%
2024/04/15	5.8	808.42	0.2	808.13	806.00	5.7	41,990	0.01%
2024/04/12	0.4	822.33	10.3	821.98	818.00	-9.9	41,638	-0.02%
2024/04/11	12.2	819.10	0.1	819.00	820.00	12.1	41,415	0.03%
2024/04/10	0.3	816.42	0.1	816.41	815.00	0.2	41,251	0.00%
2024/04/09	5.5	809.41	11	809.13	819.00	-5.5	41,412	-0.01%
2024/04/08	2.1	785.02	1.6	788.25	783.00	0.5	40,900	0.00%
2024/04/03	1.4	781.26	3.7	782.43	780.00	-2.4	40,670	-0.01%
2024/04/02	1.1	788.90	3.4	787.05	790.00	-2.4	40,580	-0.01%
2024/04/01	0.8	775.15	3	773.00	770.00	-2.2	40,503	-0.01%
2024/03/29	1	770.19	5.4	773.18	779.00	-4.4	40,421	-0.01%
2024/03/28	4.4	770.25	1.6	773.24	769.00	2.8	40,274	0.01%
2024/03/27	0.2	780.16	0.1	780.46	779.00	0.1	40,132	0.00%
2024/03/26	4.1	782.33	3.4	788.64	782.00	0.7	40,235	0.00%
2024/03/25	1.1	785.80	1	779.09	780.00	0.1	40,186	0.00%
2024/03/22	1.2	778.16	8.2	778.99	785.00	-7	40,326	-0.02%
2024/03/21	4.4	781.53	9.5	777.91	784.00	-5.1	40,250	-0.01%
2024/03/20	2.4	763.03	0.1	765.38	758.00	2.3	40,390	0.01%
2024/03/19	2.1	760.11	0	759.00	762.00	2.1	40,358	0.01%
2024/03/18	1.5	757.80	0.1	759.08	764.00	1.4	40,239	0.00%
2024/03/15	3.7	768.40	1.2	766.33	753.00	2.4	40,003	0.01%
2024/03/14	2.1	781.41	0.5	776.62	784.00	1.6	39,238	0.00%
2024/03/13	3.5	778.70	2	781.56	779.00	1.5	39,097	0.00%
2024/03/12	1.7	758.97	1.3	763.54	770.00	0.4	38,832	0.00%
2024/03/11	14	769.45	11.2	765.12	766.00	2.8	38,223	0.01%
2024/03/08	17.3	791.36	19.5	785.75	784.00	-2.1	37,515	-0.01%
2024/03/07	4.7	762.29	9.8	762.37	760.00	-5.2	36,513	-0.01%
2024/03/06	2.3	723.63	2.1	728.48	735.00	0.2	35,786	0.00%
2024/03/05	0.5	732.49	8.4	734.21	730.00	-7.9	35,845	-0.02%
2024/03/04	1.1	715.33	14.2	719.16	725.00	-13.1	35,187	-0.04%
2024/03/01	1.3	692.90	0.3	691.26	689.00	1	34,147	0.00%
2024/02/29	1.2	690.10	0	691.83	690.00	1.2	34,066	0.00%
2024/02/27	1.3	693.56	3.2	699.85	698.00	-1.9	33,328	-0.01%
2024/02/26	1.2	698.86	1.2	697.97	698.00	0	33,020	0.00%
2024/02/23	5.3	701.78	13.7	699.59	697.00	-8.4	32,906	-0.03%
2024/02/22	0.1	688.85	5.8	690.85	692.00	-5.7	32,731	-0.02%
2024/02/21	0.5	680.72	0.1	680.99	681.00	0.4	32,546	0.00%
2024/02/20	3.2	681.17	2.1	684.42	687.00	1	32,404	0.00%
2024/02/19	1.6	679.44	0.6	680.22	678.00	1	32,373	0.00%
2024/02/16	2.2	689.25	2.6	690.90	683.00	-0.3	32,637	0.00%
2024/02/15	3.6	699.49	49.5	699.37	697.00	-45.9	32,260	-0.14%
2024/02/05	3.2	643.71	6.7	644.17	646.00	-3.5	31,111	-0.01%
2024/02/02	1.1	634.43	0	0.00	635.00	1.1	30,594	0.00%
2024/02/01	5	623.83	0.1	625.43	628.00	4.8	30,374	0.02%
2024/01/31	8.6	631.90	0.2	633.33	628.00	8.4	29,881	0.03%
2024/01/30	3	644.65	1	645.39	642.00	2.1	29,440	0.01%
2024/01/29	0.2	645.36	3.4	645.93	648.00	-3.3	29,324	-0.01%
2024/01/26	0	643.00	5.4	644.17	644.00	-5.4	29,119	-0.02%
2024/01/25	1	641.91	13.5	636.95	642.00	-12.5	28,924	-0.04%
2024/01/24	0	627.40	4.3	628.35	627.00	-4.3	28,285	-0.02%
2024/01/23	1.1	625.73	2.2	627.86	628.00	-1	28,269	0.00%
2024/01/22	2.1	628.36	11.8	630.19	626.00	-9.7	27,943	-0.03%
2024/01/19	3.1	625.38	62.4	621.49	626.00	-59.3	27,121	-0.22%
2024/01/18	1	586.00	6.4	587.58	588.00	-5.4	24,908	-0.02%
2024/01/17	1.2	580.18	0	581.00	581.00	1.2	24,732	0.00%
2024/01/16	1.2	580.15	2	584.00	580.00	-0.8	24,272	0.00%
2024/01/15	0.1	586.00	5.5	588.82	586.00	-5.4	24,197	-0.02%
2024/01/12	1	586.92	0.1	585.02	584.00	1	24,611	0.00%
2024/01/11	1	586.00	1.2	586.00	586.00	-0.1	24,717	0.00%
2024/01/10	0	581.13	2.2	584.87	584.00	-2.1	24,757	-0.01%
2024/01/09	0	585.00	3	587.66	586.00	-3	24,846	-0.01%
2024/01/08	0.1	581.91	1.2	582.16	583.00	-1.2	24,802	0.00%
2024/01/05	4.6	576.06	10	575.00	576.00	-5.4	25,025	-0.02%
2024/01/04	2.1	579.97	1.4	580.00	580.00	0.7	25,291	0.00%
2024/01/03	11.4	581.76	1.2	583.08	578.00	10.2	25,813	0.04%
2024/01/02	1.1	590.07	5.2	592.57	593.00	-4.1	25,450	-0.02%
2023/12/29	0	590.98	0.2	591.77	593.00	-0.1	25,432	0.00%
2023/12/28	0.1	590.79	4	591.99	593.00	-4	25,597	-0.02%
2023/12/27	0.4	589.21	7.2	589.24	592.00	-6.9	25,414	-0.03%
2023/12/26	0	0.00	2.6	585.53	586.00	-2.6	25,282	-0.01%
2023/12/25	0.2	581.00	1.2	583.87	581.00	-1	25,343	0.00%
2023/12/22	1.1	580.87	6	580.00	582.00	-4.9	25,464	-0.02%
2023/12/21	9.8	576.29	0.6	577.17	577.00	9.2	25,591	0.04%
2023/12/20	0.1	584.27	0.3	584.48	585.00	-0.2	25,461	0.00%
2023/12/19	2.1	584.35	5.7	585.90	585.00	-3.5	25,310	-0.01%
2023/12/18	0.1	579.74	2.5	582.17	585.00	-2.4	25,370	-0.01%
2023/12/15	0	582.81	6.5	583.20	585.00	-6.4	25,345	-0.03%
2023/12/14	10	581.00	10.1	580.48	582.00	-0.1	24,755	0.00%
2023/12/13	1	576.03	0	577.00	577.00	1	24,710	0.00%
2023/12/12	1.1	579.87	2.1	578.04	578.00	-1	25,035	0.00%
2023/12/11	0.1	572.60	0	571.00	574.00	0.1	24,831	0.00%
2023/12/08	0	571.83	4.6	575.02	570.00	-4.6	24,645	-0.02%
2023/12/07	1.2	568.07	0	0.00	566.00	1.2	24,353	0.00%
2023/12/06	0	570.57	0	0.00	570.00	0	24,250	0.00%
2023/12/05	7.2	568.17	0	0.00	570.00	7.2	24,146	0.03%
2023/12/04	1.1	574.08	0	574.00	574.00	1.1	24,120	0.00%
2023/12/01	0	578.00	2	578.00	579.00	-2	23,907	-0.01%
2023/11/30	0	574.32	0.2	573.33	577.00	-0.1	23,643	0.00%
2023/11/29	1.5	571.68	1	571.00	574.00	0.5	23,015	0.00%
2023/11/28	1.1	573.06	1	570.97	575.00	0.1	22,828	0.00%
2023/11/27	1.3	568.71	0	0.00	568.00	1.3	23,063	0.01%
2023/11/24	0.2	575.11	0	0.00	575.00	0.2	23,006	0.00%
2023/11/23	4	575.51	0.1	575.00	578.00	3.9	23,014	0.02%
2023/11/22	2.6	575.31	0	0.00	577.00	2.6	22,923	0.01%
2023/11/21	0.1	580.22	3.5	584.16	585.00	-3.4	22,959	-0.01%
2023/11/20	1.2	576.01	0.3	576.20	577.00	1	22,748	0.00%
2023/11/17	1.1	582.74	1.4	580.89	580.00	-0.2	22,725	0.00%
2023/11/16	1	580.97	3	581.00	583.00	-2	22,602	-0.01%
2023/11/15	0	578.55	17.6	579.86	581.00	-17.6	22,408	-0.08%
2023/11/14	2	573.96	3.8	572.81	572.00	-1.8	21,864	-0.01%
2023/11/13	1.1	572.88	35.9	576.66	571.00	-34.8	21,885	-0.16%
2023/11/10	0	557.00	3.1	556.60	557.00	-3.1	21,625	-0.01%
2023/11/09	0	553.57	1.1	555.92	557.00	-1.1	21,644	0.00%
2023/11/08	0	553.33	1.2	555.80	556.00	-1.2	21,773	-0.01%
2023/11/07	0.1	553.00	0.8	553.00	555.00	-0.7	21,811	0.00%
2023/11/06	0	550.00	5.4	554.62	550.00	-5.4	21,863	-0.02%
2023/11/03	1	546.97	0.1	547.00	549.00	0.9	21,616	0.00%
2023/11/02	0	545.00	7.3	542.36	547.00	-7.2	21,676	-0.03%
2023/11/01	3.2	531.27	0	0.00	528.00	3.2	21,426	0.01%
2023/10/31	3.4	528.01	4.1	529.46	529.00	-0.7	21,637	0.00%
2023/10/30	9.2	530.15	3.2	531.13	532.00	6	21,635	0.03%
2023/10/27	2.1	533.05	0	534.00	533.00	2.1	21,549	0.01%
2023/10/26	10.2	530.77	0	0.00	531.00	10.2	21,691	0.05%
2023/10/25	1	544.02	5	549.60	544.00	-4	21,530	-0.02%
2023/10/24	7.2	542.17	0	0.00	544.00	7.2	21,458	0.03%
2023/10/23	2.1	545.52	0	0.00	544.00	2.1	21,430	0.01%
2023/10/20	0	0.00	10.2	550.94	556.00	-10.2	21,377	-0.05%
2023/10/19	3	544.34	7.1	543.04	546.00	-4.1	21,032	-0.02%
2023/10/18	1.2	547.21	1.1	547.81	540.00	0.1	21,428	0.00%
2023/10/17	4	548.75	1.5	549.65	551.00	2.5	21,240	0.01%
2023/10/16	1.1	543.14	1	544.00	545.00	0.1	21,309	0.00%
2023/10/13	0	0.00	9.4	550.06	553.00	-9.4	21,326	-0.04%
2023/10/12	0	546.33	4.7	546.42	550.00	-4.6	21,037	-0.02%
2023/10/11	1.1	542.90	14	542.88	544.00	-13	20,854	-0.06%
2023/10/06	3	531.00	2	531.49	532.00	1	20,500	0.00%
2023/10/05	7.1	527.80	1.1	528.55	528.00	6	20,505	0.03%
2023/10/04	3.5	520.75	0.4	520.00	520.00	3.1	20,386	0.02%
2023/10/03	0	530.00	1.6	529.70	529.00	-1.6	20,221	-0.01%
2023/10/02	1.6	532.86	2.4	531.81	533.00	-0.9	20,293	0.00%
2023/09/28	1.2	521.39	0	0.00	523.00	1.2	20,345	0.01%
2023/09/27	1.3	520.30	0.1	522.64	522.00	1.2	20,265	0.01%
2023/09/26	7.8	520.62	10.1	521.00	519.00	-2.3	20,271	-0.01%
2023/09/25	11.9	526.88	1.1	528.00	525.00	10.8	20,079	0.05%
2023/09/22	9.8	523.35	1	523.00	522.00	8.8	20,171	0.04%
2023/09/21	15.6	527.73	11.1	527.30	527.00	4.5	19,970	0.02%
2023/09/20	9.3	535.73	0	0.00	535.00	9.3	19,742	0.05%
2023/09/19	21.3	540.11	5	539.00	538.00	16.3	19,690	0.08%
2023/09/18	5	543.09	11	543.00	540.00	-6	19,827	-0.03%
2023/09/15	1	549.05	0	0.00	558.00	1	19,578	0.01%
2023/09/14	10.1	547.01	5.1	546.96	550.00	4.9	19,139	0.03%
2023/09/13	0	543.00	1.1	546.91	541.00	-1.1	19,092	-0.01%
2023/09/12	2.2	537.32	1	538.00	544.00	1.2	19,458	0.01%
2023/09/11	4.7	537.58	0.5	538.10	536.00	4.2	19,647	0.02%
2023/09/08	4.3	536.83	1.2	539.00	539.00	3.1	19,796	0.02%
2023/09/07	3.6	544.69	10	548.00	542.00	-6.4	20,476	-0.03%
2023/09/06	0	551.24	0.1	553.00	550.00	-0.1	20,571	0.00%
2023/09/05	2.1	550.15	0	0.00	552.00	2.1	20,653	0.01%
2023/09/04	0	552.36	0	0.00	557.00	0	20,834	0.00%
2023/09/01	2	545.05	0	0.00	548.00	2	21,135	0.01%
2023/08/31	0.2	550.61	0	0.00	549.00	0.2	21,244	0.00%
2023/08/30	10	555.00	0.3	558.33	555.00	9.7	20,850	0.05%
2023/08/29	0	552.00	0	0.00	552.00	0	21,101	0.00%
2023/08/28	0.1	550.14	2	550.00	549.00	-1.9	21,334	-0.01%
2023/08/25	2.3	548.80	0	0.00	546.00	2.3	22,536	0.01%
2023/08/24	6	563.00	9.7	560.25	564.00	-3.7	22,803	-0.02%
2023/08/23	0.3	548.97	1.1	549.10	552.00	-0.8	23,325	0.00%
2023/08/22	0	0.00	2	541.00	541.00	-2	24,576	-0.01%
2023/08/21	5.5	536.45	1	534.00	537.00	4.5	25,396	0.02%
2023/08/18	1.6	541.31	2.1	542.00	539.00	-0.5	25,437	0.00%
2023/08/17	0	546.00	0	0.00	544.00	0	25,471	0.00%
2023/08/16	3.3	538.70	2.1	541.94	542.00	1.2	25,376	0.00%
2023/08/15	5.2	542.39	0	542.00	542.00	5.2	25,440	0.02%
2023/08/14	3.5	541.00	1	539.01	541.00	2.4	25,923	0.01%
2023/08/11	2.6	547.32	1	554.96	546.00	1.6	26,265	0.01%
2023/08/10	1.7	552.02	0.3	552.38	551.00	1.4	26,324	0.01%
2023/08/09	0.2	554.10	0.1	556.00	554.00	0.1	26,248	0.00%
2023/08/08	2.6	552.25	1	551.00	552.00	1.6	26,315	0.01%
2023/08/07	1.1	559.03	0	0.00	558.00	1.1	26,222	0.00%
2023/08/04	1.7	555.12	0	0.00	554.00	1.7	26,296	0.01%
2023/08/02	2.7	560.96	0.3	561.00	561.00	2.4	26,129	0.01%
2023/08/01	0.1	566.34	0	0.00	567.00	0.1	25,890	0.00%
2023/07/31	0.2	563.30	3	564.34	565.00	-2.8	25,744	-0.01%
2023/07/28	0.1	568.83	0	0.00	567.00	0.1	25,560	0.00%
2023/07/27	0	568.50	3	568.67	569.00	-3	25,440	-0.01%
2023/07/26	0.1	566.80	0	568.00	566.00	0.1	25,492	0.00%
2023/07/25	1.1	565.11	3.1	566.66	569.00	-2	25,684	-0.01%
2023/07/24	4.4	559.08	0	0.00	558.00	4.4	25,850	0.02%
2023/07/21	13.3	559.29	6.1	560.00	560.00	7.3	25,950	0.03%
2023/07/20	2.3	579.99	0	0.00	579.00	2.3	25,786	0.01%
2023/07/19	5.2	583.38	1	583.79	581.00	4.1	25,816	0.02%
2023/07/18	2.3	582.26	1.2	583.35	581.00	1.1	25,858	0.00%
2023/07/17	0.2	588.23	0.1	588.00	591.00	0.2	25,796	0.00%
2023/07/14	0.1	588.84	6.5	590.43	591.00	-6.5	25,918	-0.02%
2023/07/13	0	584.54	4.3	587.15	585.00	-4.3	25,786	-0.02%
2023/07/12	13.2	573.95	11.4	575.11	578.00	1.8	25,606	0.01%
2023/07/11	0	569.27	2.4	575.00	577.00	-2.3	25,648	-0.01%
2023/07/10	3.1	568.24	10	570.00	565.00	-6.9	25,775	-0.03%
2023/07/07	12.3	563.68	1	568.97	565.00	11.3	25,865	0.04%
2023/07/06	9.8	569.53	4.5	568.00	565.00	5.3	25,930	0.02%
2023/07/05	3.1	580.01	1	581.99	582.00	2	25,578	0.01%
2023/07/04	6	581.33	5.8	582.50	585.00	0.2	25,472	0.00%
2023/07/03	0.1	578.00	1.4	578.71	579.00	-1.3	25,609	-0.01%
2023/06/30	4.2	569.78	1.1	575.84	576.00	3.2	25,755	0.01%
2023/06/29	1.1	573.04	2	578.49	573.00	-1	25,697	0.00%
2023/06/28	1.2	577.33	2	572.03	574.00	-0.9	25,703	0.00%
2023/06/27	1.1	570.20	3.8	572.52	572.00	-2.7	25,687	-0.01%
2023/06/26	6.5	575.52	1.1	576.01	574.00	5.4	25,597	0.02%
2023/06/21	1.3	578.26	3.8	580.77	581.00	-2.5	25,510	-0.01%
2023/06/20	1.5	581.80	1.1	580.11	583.00	0.5	25,594	0.00%
2023/06/19	1.2	583.10	2.2	584.40	583.00	-1	26,029	0.00%
2023/06/16	4.2	585.03	1.8	586.37	589.00	2.5	26,095	0.01%
2023/06/15	3.1	589.93	2.2	589.06	591.00	1	25,657	0.00%
2023/06/14	1.4	587.55	6.1	588.83	590.00	-4.6	25,753	-0.02%
2023/06/13	2.2	591.84	20	590.80	593.00	-17.7	25,726	-0.07%
2023/06/12	1	572.96	7.2	573.26	574.00	-6.2	25,178	-0.02%
2023/06/09	0	564.86	1	565.99	565.00	-1	25,079	0.00%
2023/06/08	1.5	556.93	1	558.05	559.00	0.4	25,120	0.00%
2023/06/07	2	564.51	4.5	567.00	568.00	-2.5	25,136	-0.01%
2023/06/06	1	554.15	1.3	557.85	560.00	-0.2	25,036	0.00%
2023/06/05	0.1	556.01	0	0.00	555.00	0.1	25,107	0.00%
2023/06/02	0.5	559.01	2.1	560.53	562.00	-1.6	25,241	-0.01%
2023/06/01	3.2	550.70	0.1	551.21	551.00	3.1	25,103	0.01%
2023/05/31	4.3	558.23	6.4	556.60	558.00	-2	25,083	-0.01%
2023/05/30	2.1	564.49	2.3	565.80	566.00	-0.3	24,007	0.00%
2023/05/29	5.3	567.12	13.1	570.55	568.00	-7.8	23,997	-0.03%
2023/05/26	3	566.31	31.3	565.09	566.00	-28.3	23,782	-0.12%
2023/05/25	2	541.49	20.8	541.45	543.00	-18.8	22,609	-0.08%
2023/05/24	0	524.00	2	525.02	525.00	-2	21,955	-0.01%
2023/05/23	2	527.01	1.5	529.07	530.00	0.6	21,862	0.00%
2023/05/22	4	530.74	4.5	530.65	531.00	-0.5	21,870	0.00%
2023/05/19	2	531.97	8.8	532.48	532.00	-6.8	22,050	-0.03%
2023/05/18	3	531.97	14.2	529.96	530.00	-11.2	22,015	-0.05%
2023/05/17	1	520.00	23	515.96	519.00	-22	22,326	-0.10%
2023/05/16	0	505.40	2.3	505.91	505.00	-2.3	22,000	-0.01%
2023/05/15	1.2	497.48	0.1	498.00	495.50	1.1	22,027	0.00%
2023/05/12	0.1	500.52	5	499.80	496.00	-4.9	22,278	-0.02%
2023/05/11	0.1	500.52	5	499.80	499.00	-4.9	22,285	-0.02%
2023/05/10	3.4	501.74	2	500.00	503.00	1.4	22,646	0.01%
2023/05/09	6	509.99	3	507.33	510.00	3	22,723	0.01%
2023/05/08	0	504.42	3	505.65	504.00	-3	22,966	-0.01%
2023/05/05	0.1	500.04	6	501.00	500.00	-5.9	23,305	-0.03%
2023/05/04	1.1	497.58	3	498.17	498.00	-1.9	23,897	-0.01%
2023/05/03	1.3	496.34	0	0.00	496.00	1.3	24,239	0.01%
2023/05/02	0	501.09	7	500.50	501.00	-7	25,256	-0.03%
2023/04/28	9.6	500.91	10.5	499.48	502.00	-0.8	27,073	0.00%
2023/04/27	4.3	491.66	2.2	494.97	493.50	2.2	27,121	0.01%
2023/04/26	15.5	492.42	1.1	493.00	491.50	14.4	27,201	0.05%
2023/04/25	7.2	500.62	2.1	501.05	498.00	5.2	27,974	0.02%
2023/04/24	1.5	507.42	3	505.00	507.00	-1.5	27,708	-0.01%
2023/04/21	0.4	513.00	1.3	511.39	511.00	-0.9	27,776	0.00%
2023/04/20	1.1	512.79	1	514.00	513.00	0.1	27,903	0.00%
2023/04/19	8.8	510.74	3	510.37	510.00	5.8	28,393	0.02%
2023/04/18	1.1	515.16	2	515.02	515.00	-0.9	28,390	0.00%
2023/04/17	1	514.06	0	0.00	520.00	1	28,529	0.00%
2023/04/14	4.2	516.15	4	517.00	516.00	0.2	28,605	0.00%
2023/04/13	10.6	512.60	0.1	514.57	510.00	10.5	28,552	0.04%
2023/04/12	1.5	519.82	0.2	519.00	520.00	1.3	28,488	0.00%
2023/04/11	0.3	526.30	3	523.67	524.00	-2.7	28,475	-0.01%
2023/04/10	0.1	528.07	0	531.00	529.00	0.1	28,640	0.00%
2023/04/07	2	530.00	2	531.00	531.00	0	28,687	0.00%
2023/04/06	2	527.55	2	529.49	530.00	0	28,691	0.00%
2023/03/31	0.1	535.87	7.1	534.58	533.00	-7	28,682	-0.02%
2023/03/30	1.4	534.73	1.8	534.43	535.00	-0.5	28,524	0.00%
2023/03/29	2	528.98	1	528.98	530.00	1	28,807	0.00%
2023/03/28	1.3	525.00	1.4	525.07	525.00	-0.1	29,037	0.00%
2023/03/27	2.1	533.43	1.2	533.00	531.00	0.9	29,101	0.00%
2023/03/24	1.1	538.78	3.2	537.30	539.00	-2.1	29,626	-0.01%
2023/03/23	2	536.00	7.9	535.67	538.00	-5.9	29,664	-0.02%
2023/03/22	0	528.00	9.1	528.66	533.00	-9.1	29,729	-0.03%
2023/03/21	2.1	514.00	3.4	515.76	517.00	-1.3	29,578	0.00%
2023/03/20	0.4	513.08	2	516.00	512.00	-1.6	29,623	-0.01%
2023/03/17	6.1	514.98	8.1	516.03	518.00	-1.9	29,857	-0.01%
2023/03/16	4.5	506.35	2.2	505.73	505.00	2.4	29,759	0.01%
2023/03/15	4.3	511.91	5.1	513.93	511.00	-0.7	30,002	0.00%
2023/03/14	5.2	510.87	0	0.00	510.00	5.2	30,291	0.02%
2023/03/13	2.1	514.46	8	514.51	516.00	-5.9	30,423	-0.02%
2023/03/10	7.9	513.43	0	0.00	513.00	7.9	30,537	0.03%
2023/03/09	3	524.97	2	524.99	522.00	1	30,832	0.00%
2023/03/08	0.2	519.26	1	518.00	521.00	-0.8	31,424	0.00%
2023/03/07	3.2	521.91	2.1	525.94	524.00	1.1	31,652	0.00%
2023/03/06	0.2	520.52	1.1	519.10	521.00	-0.9	31,886	0.00%
2023/03/03	3.5	519.11	1.1	517.18	516.00	2.4	32,186	0.01%
2023/03/02	2	518.51	2.1	519.50	519.00	-0.1	32,254	0.00%
2023/03/01	1.2	506.40	55.7	511.47	522.00	-54.5	32,536	-0.17%
2023/02/24	1.7	522.24	6.1	521.16	511.00	-4.4	32,498	-0.01%
2023/02/23	4.2	519.09	7.1	516.33	518.00	-2.9	32,298	-0.01%
2023/02/22	6.8	507.00	8.1	506.90	507.00	-1.3	32,473	0.00%
2023/02/21	4.6	514.59	0.3	514.20	516.00	4.4	32,815	0.01%
2023/02/20	5.1	515.45	1	515.00	517.00	4.1	34,018	0.01%
2023/02/17	8.9	518.38	3.3	517.39	518.00	5.6	35,571	0.02%
2023/02/16	4.1	527.94	5.2	529.19	528.00	-1	36,136	0.00%
2023/02/15	15.1	526.88	13.6	523.86	525.00	1.5	36,969	0.00%
2023/02/14	1	544.99	1.8	544.30	545.00	-0.8	36,474	0.00%
2023/02/13	2	539.04	0.2	540.00	541.00	1.8	36,980	0.00%
2023/02/10	3	544.00	6	543.41	545.00	-3	37,131	-0.01%
2023/02/09	0.3	537.37	1.9	538.93	540.00	-1.6	37,247	0.00%
2023/02/08	0.1	537.60	8.5	537.86	540.00	-8.5	37,407	-0.02%
2023/02/07	3.2	523.76	2	524.00	523.00	1.2	37,484	0.00%
2023/02/06	2.3	529.13	0.1	529.75	526.00	2.2	37,468	0.01%
2023/02/03	6	539.50	6.4	538.97	542.00	-0.4	37,646	0.00%
2023/02/02	3	538.66	19.3	539.20	540.00	-16.2	37,759	-0.04%
2023/02/01	16.2	524.46	2.3	528.75	530.00	13.8	37,711	0.04%
2023/01/31	7.1	525.95	12.9	528.12	522.00	-5.8	37,910	-0.02%
2023/01/30	8.2	539.47	113.7	537.98	543.00	-105.5	37,683	-0.28%	大賣/鉅額交易
2023/01/17	2.1	501.50	2.5	501.58	503.00	-0.4	36,883	0.00%
2023/01/16	6.2	505.61	6	505.08	505.00	0.2	37,198	0.00%
2023/01/13	16.1	506.96	37	502.92	500.00	-20.9	37,224	-0.06%
2023/01/12	12	486.21	6.4	486.46	486.50	5.6	36,813	0.02%
2023/01/11	2.1	483.98	13.4	484.57	484.50	-11.3	37,236	-0.03%
2023/01/10	1.1	485.89	12.2	484.46	486.00	-11.1	37,553	-0.03%
2023/01/09	0.2	479.77	10.7	473.19	481.00	-10.5	37,698	-0.03%
2023/01/06	1	457.54	0	458.50	458.50	1	37,829	0.00%
2023/01/05	0	0.00	0	457.00	458.50	0	38,114	0.00%
2023/01/04	1.3	449.95	3	452.84	449.50	-1.8	38,613	0.00%
2023/01/03	3.7	443.86	3.4	448.69	453.00	0.3	39,888	0.00%
2022/12/30	6.3	454.84	4.1	451.06	448.50	2.2	40,170	0.01%
2022/12/29	5.3	445.75	2.5	445.03	446.00	2.7	40,314	0.01%
2022/12/28	3.9	448.30	2.1	447.58	451.00	1.8	40,705	0.00%
2022/12/27	1.5	458.57	5	461.00	457.00	-3.5	40,835	-0.01%
2022/12/26	1.6	455.60	0.2	456.96	456.50	1.4	41,264	0.00%
2022/12/23	13.1	456.42	3.1	456.02	455.00	10	41,920	0.02%
2022/12/22	2.3	465.58	5	466.80	468.00	-2.7	42,189	-0.01%
2022/12/21	5.2	459.94	8.1	460.44	459.00	-2.8	42,527	-0.01%
2022/12/20	12	460.82	5.2	459.89	457.50	6.8	42,340	0.02%
2022/12/19	4.6	466.52	1.1	466.55	466.50	3.6	42,359	0.01%
2022/12/16	9.7	468.09	4	469.75	471.00	5.7	42,503	0.01%
2022/12/15	0.2	476.23	0	0.00	480.50	0.2	42,205	0.00%
2022/12/14	2.2	479.53	0	478.33	480.50	2.2	42,204	0.01%
2022/12/13	6.2	472.45	3	473.17	471.50	3.2	42,024	0.01%
2022/12/12	27.4	476.73	1	474.51	475.00	26.4	41,755	0.06%
2022/12/09	2.3	480.67	6.6	478.86	481.50	-4.3	42,057	-0.01%
2022/12/08	12.2	470.87	40.2	468.65	471.50	-28	42,010	-0.07%
2022/12/07	19.8	477.83	4.1	479.57	475.00	15.7	41,933	0.04%
2022/12/06	7.5	483.88	1.4	480.04	478.00	6.2	41,599	0.01%
2022/12/05	3.6	490.81	0.1	491.11	489.00	3.5	41,283	0.01%
2022/12/02	13.2	494.01	2	493.01	492.50	11.2	41,276	0.03%
2022/12/01	0	502.67	2.5	503.97	498.50	-2.5	41,382	-0.01%
2022/11/30	0	486.23	2.1	486.54	490.00	-2.1	40,964	-0.01%
2022/11/29	2.2	483.39	7.6	480.58	487.00	-5.4	40,277	-0.01%
2022/11/28	8.4	485.80	13	483.58	480.50	-4.6	40,140	-0.01%
2022/11/25	1.2	494.16	15.4	495.58	498.00	-14.2	40,144	-0.04%
2022/11/24	2	494.99	6.8	494.13	496.00	-4.8	40,134	-0.01%
2022/11/23	3.1	491.84	2.5	491.60	492.00	0.6	40,081	0.00%
2022/11/22	3.1	484.74	4.7	483.55	491.00	-1.6	39,966	0.00%
2022/11/21	4.1	486.43	3	484.52	482.00	1.1	39,560	0.00%
2022/11/18	6.2	490.51	6.6	489.65	487.00	-0.5	39,221	0.00%
2022/11/17	16.2	481.45	15.7	479.74	485.00	0.5	38,864	0.00%
2022/11/16	16.6	490.32	23.7	487.82	487.00	-7.1	38,432	-0.02%
2022/11/15	33.6	471.73	18.5	472.95	480.00	15.2	37,352	0.04%
2022/11/14	7.2	447.36	10.4	445.95	445.00	-3.3	35,699	-0.01%
2022/11/11	45.1	436.84	82.9	438.73	441.50	-37.8	34,964	-0.11%
2022/11/10	7.2	408.72	3.1	407.88	407.50	4	34,084	0.01%
2022/11/09	15.7	410.74	15.1	411.60	417.00	0.7	33,896	0.00%
2022/11/08	2.4	395.65	11.3	397.53	399.00	-9	33,380	-0.03%
2022/11/07	1	389.55	4	391.24	390.00	-2.9	33,175	-0.01%
2022/11/04	3.8	381.92	0	0.00	382.00	3.8	32,981	0.01%
2022/11/03	7.4	384.60	1	385.99	384.00	6.4	32,855	0.02%
2022/11/02	0.1	392.13	2.2	392.97	395.00	-2	32,546	-0.01%
2022/11/01	2.1	389.84	1.1	389.62	391.50	1.1	32,493	0.00%
2022/10/31	8.1	384.90	8.1	386.78	390.00	0	32,349	0.00%
2022/10/28	7.4	379.09	1	379.00	379.50	6.4	32,143	0.02%
2022/10/27	4.3	385.39	38.1	385.81	385.50	-33.9	31,934	-0.11%
2022/10/26	3.5	375.99	12.2	375.13	376.00	-8.7	31,837	-0.03%
2022/10/25	24.2	376.28	6.1	374.06	371.00	18.1	31,259	0.06%
2022/10/24	8.9	388.28	2.6	388.58	387.00	6.3	30,471	0.02%
2022/10/21	12.9	392.82	2	389.52	389.50	10.9	30,258	0.04%
2022/10/20	6	388.35	5.3	390.51	397.50	0.7	29,946	0.00%
2022/10/19	13.5	398.72	2	397.00	395.50	11.5	29,365	0.04%
2022/10/18	2.8	402.39	5	405.97	407.00	-2.3	28,847	-0.01%
2022/10/17	20.3	398.35	1.1	399.31	397.00	19.1	28,600	0.07%
2022/10/14	1.4	413.69	12.4	413.37	412.00	-11.1	28,282	-0.04%
2022/10/13	14.5	397.82	11.4	400.50	395.00	3.1	27,964	0.01%
2022/10/12	14.9	398.46	5	399.40	397.50	9.9	27,663	0.04%
2022/10/11	48	407.77	8.1	403.87	401.50	40	27,423	0.15%
2022/10/07	3.2	442.10	2.2	444.55	438.00	1	26,691	0.00%
2022/10/06	2.1	449.52	1	448.52	451.00	1	26,693	0.00%
2022/10/05	6.5	448.06	5.5	448.29	445.00	1	26,921	0.00%
2022/10/04	2.3	429.01	2.2	429.06	429.00	0.1	26,530	0.00%
2022/10/03	2.7	418.77	2.7	418.32	417.00	0	26,223	0.00%
2022/09/30	7.5	424.90	7.3	425.82	422.00	0.2	26,254	0.00%
2022/09/29	4.1	435.20	14	438.04	435.00	-9.9	26,253	-0.04%
2022/09/28	6.1	440.44	2.1	442.33	438.00	4	26,244	0.02%
2022/09/27	2.2	448.78	0.1	450.39	448.00	2.2	26,506	0.01%
2022/09/26	7.2	445.34	7.4	445.69	446.50	-0.2	26,962	0.00%
2022/09/23	6.3	457.78	2	457.03	455.00	4.3	27,451	0.02%
2022/09/22	7.6	461.42	4	460.88	464.50	3.6	27,727	0.01%
2022/09/21	0.6	472.97	4.1	472.28	471.00	-3.5	27,741	-0.01%
2022/09/20	1	471.11	3	475.00	476.50	-2	27,593	-0.01%
2022/09/19	3.8	469.45	0	0.00	467.00	3.8	27,894	0.01%
2022/09/16	3.2	470.46	2.1	470.00	472.00	1.1	28,073	0.00%
2022/09/15	1.3	478.09	0	479.00	476.50	1.3	28,147	0.00%
2022/09/14	2.7	480.50	0	483.00	480.00	2.7	28,278	0.01%
2022/09/13	4.3	492.81	3.2	493.49	493.00	1.1	28,455	0.00%
2022/09/12	0.5	488.80	2.2	489.74	486.50	-1.7	28,749	-0.01%
2022/09/08	2.6	473.95	1	474.50	475.00	1.6	29,113	0.01%
2022/09/07	9.7	475.56	3	474.83	472.50	6.7	29,096	0.02%
2022/09/06	1.2	488.56	0.1	488.52	489.00	1.1	29,112	0.00%
2022/09/05	1.4	485.97	0.2	487.31	486.00	1.2	29,439	0.00%
2022/09/02	13.1	487.06	2	486.25	485.00	11.1	29,720	0.04%
2022/09/01	24.8	492.31	12	490.96	490.50	12.8	29,578	0.04%
2022/08/31	1.2	497.86	1.1	504.94	505.00	0.1	29,198	0.00%
2022/08/30	6	497.98	0	0.00	496.00	6	28,856	0.02%
2022/08/29	9.8	497.48	1	496.51	498.50	8.8	28,778	0.03%
2022/08/26	1.1	512.94	2.1	513.90	512.00	-1	28,629	0.00%
2022/08/25	1.1	507.11	0	507.50	508.00	1.1	28,769	0.00%
2022/08/24	3.1	504.98	0.1	504.04	503.00	3	29,098	0.01%
2022/08/23	3.8	503.59	2.1	503.54	504.00	1.8	30,061	0.01%
2022/08/22	1.3	511.24	2	512.00	510.00	-0.8	30,315	0.00%
2022/08/19	0	520.50	0.1	520.06	519.00	-0.1	30,432	0.00%
2022/08/18	2.6	520.08	1.2	519.14	520.00	1.4	30,670	0.00%
2022/08/17	0.2	525.20	1.1	524.10	527.00	-0.9	30,742	0.00%
2022/08/16	0	524.00	5.2	524.40	525.00	-5.2	30,586	-0.02%
2022/08/15	2.2	521.60	3.7	522.89	523.00	-1.5	30,524	0.00%
2022/08/12	0.5	515.30	2.7	515.80	517.00	-2.2	30,547	-0.01%
2022/08/11	1.2	512.64	8.8	512.03	514.00	-7.6	30,704	-0.02%
2022/08/10	5.4	500.89	2	501.04	500.00	3.3	30,818	0.01%
2022/08/09	3.2	508.63	0	509.00	510.00	3.2	30,879	0.01%
2022/08/08	5.1	511.21	3	511.34	512.00	2.1	30,879	0.01%
2022/08/05	0.1	512.81	14.8	514.16	516.00	-14.7	31,041	-0.05%
2022/08/04	3.1	499.14	24.1	497.51	500.00	-21	31,033	-0.07%
2022/08/03	4	495.51	5.3	497.25	501.00	-1.3	31,051	0.00%
2022/08/02	6.8	491.37	1.2	491.96	492.00	5.6	31,285	0.02%
2022/08/01	3.3	503.90	1.1	501.00	504.00	2.2	31,013	0.01%
2022/07/29	0.1	507.19	5.4	508.57	509.00	-5.3	31,151	-0.02%
2022/07/28	1.1	507.67	4.3	504.74	501.00	-3.2	31,006	-0.01%
2022/07/27	2.1	492.74	5.1	497.51	502.00	-3	30,718	-0.01%
2022/07/26	4.5	494.19	4.1	494.58	495.00	0.4	30,869	0.00%
2022/07/25	2.1	499.76	2.2	499.77	499.50	-0.1	31,179	0.00%
2022/07/22	1.1	504.67	6.8	502.16	503.00	-5.7	31,681	-0.02%
2022/07/21	3.4	496.89	4.5	497.13	501.00	-1	32,190	0.00%
2022/07/20	7.3	497.24	9.3	494.62	495.00	-1.9	32,415	-0.01%
2022/07/19	4.2	489.31	3.2	490.06	491.00	1	32,545	0.00%
2022/07/18	2.6	493.41	6.8	492.73	495.50	-4.3	32,701	-0.01%
2022/07/15	4.5	482.23	4	487.96	492.50	0.5	32,356	0.00%
2022/07/14	3.6	472.74	2.3	473.60	475.00	1.3	31,952	0.00%
2022/07/13	2.4	470.71	17.7	470.19	470.50	-15.2	31,697	-0.05%
2022/07/12	4.4	452.11	0.4	452.21	449.50	4.1	31,226	0.01%
2022/07/11	2.1	463.33	4	463.13	462.00	-1.9	31,311	-0.01%
2022/07/08	4.4	465.66	5.4	466.16	467.00	-1	31,263	0.00%
2022/07/07	3.3	452.47	10.8	448.87	457.50	-7.6	31,229	-0.02%
2022/07/06	6.6	439.07	5	440.90	435.50	1.6	30,937	0.01%
2022/07/05	3.2	438.81	1.2	436.10	446.00	2	30,873	0.01%
2022/07/04	14.1	446.97	0.1	444.00	440.00	14	30,506	0.05%
2022/07/01	9.1	461.48	6.6	460.56	453.50	2.5	30,347	0.01%
2022/06/30	8.3	480.73	4.4	481.39	476.00	3.9	29,946	0.01%
2022/06/29	0.4	494.13	1	498.00	491.00	-0.6	29,671	0.00%
2022/06/28	1.3	497.27	0	498.50	497.50	1.3	29,540	0.00%
2022/06/27	1.9	503.48	2.7	503.87	498.50	-0.9	29,972	0.00%
2022/06/24	1.8	489.28	5.4	489.75	486.50	-3.5	29,589	-0.01%
2022/06/23	10.6	487.36	1.2	487.54	485.50	9.3	29,563	0.03%
2022/06/22	5.6	497.35	2.3	498.97	494.50	3.3	29,273	0.01%
2022/06/21	0.6	503.71	0.6	504.08	505.00	0	29,091	0.00%
2022/06/20	6.9	497.79	1.7	497.89	498.00	5.3	28,969	0.02%
2022/06/17	14.3	501.29	2	501.00	501.00	12.3	28,737	0.04%
2022/06/16	5.7	512.39	2.4	514.09	508.00	3.4	28,369	0.01%
2022/06/15	6.4	509.85	0	510.00	509.00	6.4	28,692	0.02%
2022/06/14	12.7	510.53	1.2	511.67	513.00	11.5	29,113	0.04%
2022/06/13	12.3	517.34	10	518.00	516.00	2.3	29,231	0.01%
2022/06/10	6.7	531.47	0	0.00	530.00	6.7	29,915	0.02%
2022/06/09	1.2	539.18	1.1	540.00	541.00	0.1	30,121	0.00%
2022/06/08	0.1	543.91	3.3	542.76	544.00	-3.2	30,495	-0.01%
2022/06/07	14.9	536.02	1	533.00	535.00	13.9	30,939	0.04%
2022/06/06	3.2	540.06	7.3	541.73	540.00	-4.2	31,482	-0.01%
2022/06/02	0.8	540.28	1	542.00	540.00	-0.2	32,503	0.00%
2022/06/01	4.5	550.79	10.1	550.03	549.00	-5.6	33,586	-0.02%
2022/05/31	12.2	542.71	2.1	551.99	560.00	10.1	34,031	0.03%
2022/05/30	0.2	543.96	7.1	540.00	547.00	-6.8	33,392	-0.02%
2022/05/27	0.1	527.21	4.1	527.05	530.00	-4	33,493	-0.01%
2022/05/26	13.7	521.89	11	514.55	514.00	2.7	34,140	0.01%
2022/05/25	2	527.94	1.1	522.19	524.00	0.9	35,151	0.00%
2022/05/24	1.2	529.26	1	520.08	520.00	0.2	36,006	0.00%
2022/05/23	0.1	529.24	1	532.95	528.00	-0.9	36,242	0.00%
2022/05/20	1.3	526.66	5	528.20	530.00	-3.7	36,525	-0.01%
2022/05/19	5.3	522.83	2	523.49	522.00	3.3	36,544	0.01%
2022/05/18	5.3	537.21	2.2	539.40	538.00	3.1	36,409	0.01%
2022/05/17	4.4	524.03	6.3	529.89	530.00	-1.9	36,201	-0.01%
2022/05/16	0.3	520.47	4.5	522.17	520.00	-4.1	36,213	-0.01%
2022/05/13	2.3	510.17	1.2	512.33	511.00	1.1	36,226	0.00%
2022/05/12	18.6	514.45	4.1	511.26	505.00	14.6	36,205	0.04%
2022/05/11	3.9	522.05	2.5	521.83	521.00	1.4	36,111	0.00%
2022/05/10	8.6	509.15	1.2	517.59	518.00	7.4	36,236	0.02%
2022/05/09	10.4	522.21	4.1	522.01	520.00	6.4	36,043	0.02%
2022/05/06	4.4	528.62	0.2	530.01	528.00	4.3	36,311	0.01%
2022/05/05	2.2	541.93	3.2	541.38	542.00	-1	36,719	0.00%
2022/05/04	2.1	532.93	1.1	533.27	534.00	1	36,878	0.00%
2022/05/03	5.8	535.14	0.1	537.04	531.00	5.7	37,474	0.02%
2022/04/29	4.3	537.74	5.4	539.51	538.00	-1	37,822	0.00%
2022/04/28	10	526.39	1	528.01	531.00	9	38,037	0.02%
2022/04/27	11.6	530.01	3.4	528.24	526.00	8.1	38,056	0.02%
2022/04/26	6.9	546.47	4.8	545.25	546.00	2.2	37,799	0.01%
2022/04/25	14.8	548.79	9	549.11	547.00	5.8	37,929	0.02%
2022/04/22	10	557.86	1	558.02	558.00	9	38,201	0.02%
2022/04/21	8.4	568.37	3.1	568.98	565.00	5.3	39,298	0.01%
2022/04/20	10.3	565.93	4.2	568.33	570.00	6.1	39,626	0.02%
2022/04/19	1.3	564.45	3	566.00	565.00	-1.7	39,813	0.00%
2022/04/18	5.8	562.53	0	563.29	561.00	5.8	40,089	0.01%
2022/04/15	14	562.99	3.3	562.12	562.00	10.7	40,464	0.03%
2022/04/14	3.3	576.02	1	574.01	573.00	2.3	40,632	0.01%
2022/04/13	2.3	574.60	6.5	575.15	573.00	-4.2	41,201	-0.01%
2022/04/12	6.6	557.62	1.3	559.40	557.00	5.4	41,763	0.01%
2022/04/11	15.2	561.67	6	564.00	558.00	9.2	42,575	0.02%
2022/04/08	12.2	567.23	3	567.99	567.00	9.2	43,114	0.02%
2022/04/07	20.1	569.15	2	569.01	566.00	18.1	42,975	0.04%
2022/04/06	5.9	578.25	3.1	578.06	578.00	2.8	42,670	0.01%
2022/04/01	16.7	585.90	0	0.00	589.00	16.7	42,608	0.04%
2022/03/31	1.1	597.88	3	599.99	597.00	-1.9	42,383	0.00%
2022/03/30	2	598.50	14.8	599.35	600.00	-12.8	42,190	-0.03%
2022/03/29	1.3	585.94	5.4	586.30	589.00	-4.1	41,780	-0.01%
2022/03/28	12.5	583.21	2	583.00	584.00	10.5	41,696	0.03%
2022/03/25	1.2	597.48	6.5	596.61	598.00	-5.3	41,541	-0.01%
2022/03/24	0.1	590.33	2.5	589.85	591.00	-2.4	41,462	-0.01%
2022/03/23	2.2	588.50	4.1	588.51	590.00	-1.9	41,530	0.00%
2022/03/22	2.3	581.66	2	581.01	583.00	0.3	41,462	0.00%
2022/03/21	2.7	585.98	2.2	586.48	586.00	0.5	41,489	0.00%
2022/03/18	4.4	579.20	7	579.43	581.00	-2.6	41,509	-0.01%
2022/03/17	5.7	578.47	16.6	579.26	582.00	-10.9	41,034	-0.03%
2022/03/16	8	557.43	2.2	557.67	558.00	5.8	40,193	0.01%
2022/03/15	33	559.89	6.4	559.38	558.00	26.6	39,654	0.07%
2022/03/14	14.9	576.11	1	576.00	572.00	13.9	38,771	0.04%
2022/03/11	6.9	578.86	1	575.00	575.00	5.9	38,519	0.02%
2022/03/10	13.2	585.91	3.5	586.51	587.00	9.7	38,267	0.03%
2022/03/09	19.8	568.98	10.6	569.62	568.00	9.2	37,892	0.02%
2022/03/08	23.3	565.38	3	564.68	563.00	20.3	37,776	0.05%
2022/03/07	39.6	578.35	13.1	577.11	576.00	26.5	36,818	0.07%
2022/03/04	25.3	595.08	4.2	594.38	595.00	21.1	36,413	0.06%
2022/03/03	5.4	602.66	1.1	602.14	602.00	4.3	35,872	0.01%
2022/03/02	13.7	601.77	0	0.00	601.00	13.7	35,752	0.04%
2022/03/01	23.3	605.44	1	600.00	604.00	22.3	35,275	0.06%
2022/02/25	24	604.68	1	604.00	604.00	23	34,503	0.07%
2022/02/24	27.4	611.13	8.1	611.60	604.00	19.3	33,345	0.06%
2022/02/23	5.8	625.08	0	0.00	625.00	5.8	32,459	0.02%
2022/02/22	19.6	626.82	2	627.00	627.00	17.6	32,519	0.05%
2022/02/21	28.7	632.96	3	632.00	632.00	25.7	32,286	0.08%
2022/02/18	6.2	637.71	0	639.00	637.00	6.2	32,218	0.02%
2022/02/17	1.2	643.15	20	645.00	645.00	-18.8	32,220	-0.06%
2022/02/16	4.1	644.00	5.1	644.96	646.00	-1	32,177	0.00%
2022/02/15	1.4	636.71	4	635.02	633.00	-2.6	32,021	-0.01%
2022/02/14	2.4	637.37	1.6	637.40	637.00	0.8	31,963	0.00%
2022/02/11	5.1	645.45	2.2	648.42	650.00	2.9	31,766	0.01%
2022/02/10	7	641.31	7.2	640.79	649.00	-0.2	31,980	0.00%
2022/02/09	5.4	632.25	9.2	634.61	633.00	-3.8	31,733	-0.01%
2022/02/08	24.4	638.81	1.3	639.20	628.00	23.1	31,787	0.07%
2022/02/07	51.4	638.50	5.3	633.36	635.00	46.1	31,425	0.15%
2022/01/26	3.5	636.75	0	0.00	636.00	3.5	30,649	0.01%
2022/01/25	12.8	641.34	13	642.92	641.00	-0.2	30,403	0.00%
2022/01/24	5.1	644.61	2	646.00	653.00	3.1	29,800	0.01%
2022/01/21	8	641.65	1.4	641.86	641.00	6.6	29,444	0.02%
2022/01/20	7.9	652.55	1.2	654.83	651.00	6.7	28,894	0.02%
2022/01/19	6.4	655.09	5.2	653.39	654.00	1.2	28,369	0.00%
2022/01/18	4.7	670.65	2.8	673.37	662.00	1.9	28,030	0.01%
2022/01/17	4.1	681.96	7.5	683.50	683.00	-3.4	27,585	-0.01%
2022/01/14	12.5	669.95	24	669.88	672.00	-11.4	26,825	-0.04%
2022/01/13	3.1	657.70	9.2	659.54	661.00	-6.1	25,511	-0.02%
2022/01/12	2	657.00	11.9	654.60	660.00	-9.9	25,150	-0.04%
2022/01/11	0.1	642.75	1.4	650.02	651.00	-1.2	24,793	-0.01%
2022/01/10	5.3	632.70	14.5	640.45	643.00	-9.2	24,559	-0.04%
2022/01/07	10.5	636.83	18	634.67	634.00	-7.5	24,807	-0.03%
2022/01/06	13.4	640.53	6	639.52	644.00	7.3	24,402	0.03%
2022/01/05	4.6	649.28	13.9	655.61	650.00	-9.3	23,830	-0.04%
2022/01/04	6.2	652.14	24.3	649.59	656.00	-18.1	23,113	-0.08%
2022/01/03	5.1	626.25	34	628.31	631.00	-28.9	22,096	-0.13%
2021/12/30	0.2	615.84	5	617.80	615.00	-4.8	21,411	-0.02%
2021/12/29	4.1	617.45	3.3	616.66	616.00	0.8	21,625	0.00%
2021/12/28	13	612.77	7	613.24	615.00	6	21,780	0.03%
2021/12/27	1.1	607.87	4.6	607.83	606.00	-3.5	21,565	-0.02%
2021/12/24	0.1	606.00	2	606.49	604.00	-2	21,905	-0.01%
2021/12/23	0	604.00	2	605.46	606.00	-2	22,229	-0.01%
2021/12/22	0.1	599.09	0	0.00	600.00	0.1	22,772	0.00%
2021/12/21	1.4	599.03	0	0.00	597.00	1.4	22,887	0.01%
2021/12/20	0.2	600.00	0	0.00	598.00	0.2	22,928	0.00%
2021/12/17	1.1	602.04	0.2	602.04	607.00	0.9	22,850	0.00%
2021/12/16	2.1	603.47	3	604.33	605.00	-0.9	22,810	0.00%
2021/12/15	3.6	598.46	0	0.00	600.00	3.6	23,123	0.02%
2021/12/14	6.1	598.02	10.1	598.01	599.00	-4	23,438	-0.02%
2021/12/13	4.1	603.29	1.2	601.92	601.00	2.9	23,437	0.01%
2021/12/10	2	604.01	0	605.00	605.00	2	23,532	0.01%
2021/12/09	0.1	603.89	0.3	604.36	608.00	-0.2	23,598	0.00%
2021/12/08	2	608.95	6	608.33	602.00	-4	23,667	-0.02%
2021/12/07	4.2	598.88	0.1	600.87	607.00	4.1	23,591	0.02%
2021/12/06	3.2	601.79	1.1	603.18	600.00	2.1	23,593	0.01%
2021/12/03	2	610.98	3.1	609.97	608.00	-1.1	23,830	0.00%
2021/12/02	2.1	613.91	22.6	611.87	615.00	-20.5	23,887	-0.09%
2021/12/01	0	598.62	2.5	600.69	600.00	-2.4	24,062	-0.01%
2021/11/30	2.2	595.48	0	0.00	596.00	2.2	24,563	0.01%
2021/11/29	1.3	593.62	2.5	593.40	593.00	-1.2	23,931	0.00%
2021/11/26	10.7	594.33	0.3	599.76	596.00	10.4	24,042	0.04%
2021/11/25	3.1	604.63	1	603.01	603.00	2.1	24,477	0.01%
2021/11/24	10.2	604.91	8	608.62	603.00	2.2	24,888	0.01%
2021/11/23	0	611.39	3	613.00	612.00	-3	24,999	-0.01%
2021/11/22	2.1	615.48	1.3	615.40	615.00	0.8	25,405	0.00%
2021/11/19	2.1	621.84	12.9	619.49	618.00	-10.8	25,525	-0.04%
2021/11/18	1	611.90	2.1	611.90	613.00	-1.1	25,347	0.00%
2021/11/17	1.1	612.77	2.6	609.65	610.00	-1.5	25,574	-0.01%
2021/11/16	0	609.00	4.1	609.73	610.00	-4.1	26,005	-0.02%
2021/11/15	0.2	607.36	2.1	609.47	608.00	-1.9	26,303	-0.01%
2021/11/12	0.1	606.66	0.2	607.96	604.00	-0.1	26,772	0.00%
2021/11/11	2	604.01	11	606.00	606.00	-9	27,033	-0.03%
2021/11/10	0.3	608.21	10	610.50	612.00	-9.8	27,047	-0.04%
2021/11/09	11.1	612.98	13.5	612.88	611.00	-2.4	27,155	-0.01%
2021/11/08	0.1	600.00	6	601.49	602.00	-5.9	26,754	-0.02%
2021/11/05	2.1	598.00	10.1	598.79	600.00	-8.1	26,758	-0.03%
2021/11/04	2.1	587.54	15	587.67	587.00	-12.9	26,490	-0.05%
2021/11/03	0	592.00	4.6	593.88	592.00	-4.5	26,481	-0.02%
2021/11/02	1.3	590.91	2.1	594.79	592.00	-0.9	26,538	0.00%
2021/11/01	0.2	590.12	3.7	591.00	590.00	-3.4	26,537	-0.01%
2021/10/29	6.3	590.67	0	591.00	590.00	6.2	26,607	0.02%
2021/10/28	0.1	593.31	0	0.00	595.00	0.1	26,557	0.00%
2021/10/27	2.1	595.08	0.1	595.06	599.00	2	26,672	0.01%
2021/10/26	0.1	596.52	4	598.49	599.00	-4	26,739	-0.01%
2021/10/25	2.1	593.04	1	594.00	593.00	1.1	26,792	0.00%
2021/10/22	0	595.31	2	600.47	600.00	-2	27,115	-0.01%
2021/10/21	0	596.00	13.8	600.62	596.00	-13.8	27,178	-0.05%
2021/10/20	0.1	597.98	0	0.00	598.00	0.1	27,268	0.00%
2021/10/19	2	599.49	4.3	598.99	600.00	-2.3	27,250	-0.01%
2021/10/18	3.1	595.59	2.1	601.02	590.00	0.9	27,394	0.00%
2021/10/15	4.1	596.79	35	592.15	600.00	-30.9	27,505	-0.11%
2021/10/14	1.3	574.49	1	577.00	573.00	0.3	26,875	0.00%
2021/10/13	1.2	572.12	2.3	571.12	571.00	-1.1	27,320	0.00%
2021/10/12	17.6	567.05	3	566.07	575.00	14.6	27,970	0.05%
2021/10/08	4.3	576.54	2	580.00	575.00	2.3	27,894	0.01%
2021/10/07	6.1	579.18	2.1	574.62	580.00	4	28,229	0.01%
2021/10/06	4.4	570.33	0	0.00	571.00	4.4	28,639	0.02%
2021/10/05	9.4	565.54	0	0.00	572.00	9.4	28,619	0.03%
2021/10/04	3.5	571.45	3	572.00	572.00	0.5	28,539	0.00%
2021/10/01	7	573.20	12	572.83	574.00	-5	28,542	-0.02%
2021/09/30	9.5	579.49	10	577.00	580.00	-0.5	28,214	0.00%
2021/09/29	27.5	579.56	3	579.67	580.00	24.5	27,922	0.09%
2021/09/28	0	595.15	0	0.00	594.00	0	27,582	0.00%
2021/09/27	0.1	600.27	1.6	597.77	602.00	-1.5	27,608	-0.01%
2021/09/24	1.2	593.97	2.3	596.43	598.00	-1.1	27,588	0.00%
2021/09/23	13.2	589.33	3	589.67	588.00	10.2	27,724	0.04%
2021/09/22	20.2	586.02	2	586.50	586.00	18.2	27,840	0.07%
2021/09/17	14.1	600.72	5.1	606.61	600.00	9	27,413	0.03%
2021/09/16	11.5	601.58	2.3	603.61	600.00	9.2	27,048	0.03%
2021/09/15	2.5	609.44	1	607.04	607.00	1.5	26,949	0.01%
2021/09/14	1.1	614.95	0.5	613.00	613.00	0.6	27,131	0.00%
2021/09/13	5.4	615.73	0	616.50	615.00	5.4	27,354	0.02%
2021/09/10	2.1	618.11	2.6	619.95	622.00	-0.5	27,838	0.00%
2021/09/09	4.1	612.80	3.1	617.71	619.00	1	28,111	0.00%
2021/09/08	6.5	620.09	6.3	616.89	619.00	0.2	28,180	0.00%
2021/09/07	3.5	626.43	5.5	627.25	623.00	-2.1	27,980	-0.01%
2021/09/06	5.3	629.89	48.3	626.92	631.00	-43	27,971	-0.15%
2021/09/03	4	617.00	24.5	617.29	620.00	-20.5	27,449	-0.07%
2021/09/02	3.3	610.37	1.3	612.99	607.00	2	27,066	0.01%
2021/09/01	4.1	612.69	13	611.61	613.00	-8.9	26,999	-0.03%
2021/08/31	2.1	606.81	9	607.00	614.00	-7	26,721	-0.03%
2021/08/30	0.2	599.80	17.4	601.74	605.00	-17.1	26,128	-0.07%
2021/08/27	1	598.94	11.6	597.94	599.00	-10.6	25,782	-0.04%
2021/08/26	9.1	594.87	22.2	596.69	594.00	-13.1	25,682	-0.05%
2021/08/25	10.3	584.86	2.9	580.92	585.00	7.4	25,316	0.03%
2021/08/24	2.1	572.07	4	573.00	572.00	-1.9	25,155	-0.01%
2021/08/23	0.3	568.95	5.1	564.66	566.00	-4.8	25,251	-0.02%
2021/08/20	6.8	556.86	9.9	555.95	552.00	-3.1	25,175	-0.01%
2021/08/19	14.7	564.90	3	563.00	559.00	11.7	25,451	0.05%
2021/08/18	11.7	570.37	2.3	570.64	574.00	9.4	25,116	0.04%
2021/08/17	0.3	580.48	1	580.02	580.00	-0.7	24,938	0.00%
2021/08/16	1.2	584.53	2.1	582.49	584.00	-0.9	24,674	0.00%
2021/08/13	7.5	580.35	3	580.33	581.00	4.5	24,808	0.02%
2021/08/12	2	585.51	0.1	586.00	586.00	2	24,928	0.01%
2021/08/11	2.2	587.03	0	586.44	590.00	2.2	25,152	0.01%
2021/08/10	1.1	590.90	1.1	590.12	591.00	-0.1	25,546	0.00%
2021/08/09	2.3	586.20	1	588.07	595.00	1.2	26,196	0.00%
2021/08/06	0.2	589.79	0.1	591.06	591.00	0.1	26,530	0.00%
2021/08/05	0.1	595.13	6.1	595.88	596.00	-6	27,414	-0.02%
2021/08/04	0	594.44	12.3	595.89	596.00	-12.3	29,354	-0.04%
2021/08/03	0.1	591.24	2.2	592.00	594.00	-2.1	30,002	-0.01%
2021/08/02	0.1	589.83	3.3	587.51	590.00	-3.2	29,962	-0.01%
2021/07/30	1.6	580.36	2	580.50	580.00	-0.5	30,038	0.00%
2021/07/29	2.5	581.24	6	580.85	583.00	-3.5	30,233	-0.01%
2021/07/28	7.8	574.74	58.1	577.17	579.00	-50.3	30,333	-0.17%
2021/07/27	6.4	580.59	2	580.50	580.00	4.4	30,401	0.01%
2021/07/26	9	580.75	0	584.00	580.00	9	30,799	0.03%
2021/07/23	3.3	584.88	1.1	587.94	585.00	2.3	30,969	0.01%
2021/07/22	0	591.00	8.1	591.75	591.00	-8	31,114	-0.03%
2021/07/21	6.4	584.12	6	583.66	585.00	0.3	31,118	0.00%
2021/07/20	5.6	581.39	3.6	581.99	581.00	2.1	31,202	0.01%
2021/07/19	28.7	580.85	7.9	581.60	582.00	20.8	31,407	0.07%
2021/07/16	23.8	590.89	14.1	589.30	589.00	9.7	31,294	0.03%
2021/07/15	4.2	612.19	7.9	612.24	614.00	-3.7	30,968	-0.01%
2021/07/14	1.1	612.83	14.2	613.15	613.00	-13.1	31,179	-0.04%
2021/07/13	19.1	601.70	18.9	605.24	607.00	0.2	30,943	0.00%
2021/07/12	9.1	594.22	5.8	595.32	593.00	3.3	30,876	0.01%
2021/07/09	9.7	582.24	5.1	583.43	584.00	4.6	30,911	0.02%
2021/07/08	9.2	589.34	1	590.00	588.00	8.2	30,928	0.03%
2021/07/07	0.4	590.74	3	591.67	594.00	-2.6	31,008	-0.01%
2021/07/06	0.2	591.38	1.8	591.43	592.00	-1.6	31,101	-0.01%
2021/07/05	0.1	592.75	4	590.50	591.00	-3.9	31,340	-0.01%
2021/07/02	8.1	589.50	0	0.00	588.00	8.1	31,258	0.03%
2021/07/01	3.1	594.29	2	595.00	593.00	1.1	31,362	0.00%
2021/06/30	40	597.75	3	598.00	595.00	37	31,667	0.12%
2021/06/29	5.5	595.71	22.5	594.00	595.00	-16.9	31,970	-0.05%
2021/06/28	1.2	587.37	0	590.00	590.00	1.2	32,137	0.00%
2021/06/25	5	593.99	1.2	597.00	591.00	3.8	32,438	0.01%
2021/06/24	1.2	589.29	1	594.85	590.00	0.1	32,754	0.00%
2021/06/23	5.6	592.63	25.5	586.19	595.00	-19.9	33,092	-0.06%
2021/06/22	13.8	579.27	4.5	582.66	578.00	9.3	33,647	0.03%
2021/06/21	21.8	587.47	8.3	586.21	583.00	13.6	34,968	0.04%
2021/06/18	2.1	603.49	0	604.00	603.00	2	34,720	0.01%
2021/06/17	4.1	599.57	1	601.00	606.00	3.1	34,743	0.01%
2021/06/16	3.3	606.00	3.3	606.30	605.00	-0.1	35,540	0.00%
2021/06/15	2.2	607.03	5.2	607.49	609.00	-2.9	35,598	-0.01%
2021/06/11	4.1	601.94	10.3	601.67	602.00	-6.2	35,823	-0.02%
2021/06/10	2.2	593.58	8.4	595.71	599.00	-6.2	36,035	-0.02%
2021/06/09	5.6	584.91	1	586.00	586.00	4.5	36,016	0.01%
2021/06/08	2	589.52	3	591.35	589.00	-1	36,234	0.00%
2021/06/07	1.5	589.86	11.7	591.14	592.00	-10.2	36,918	-0.03%
2021/06/04	2.1	591.17	2.4	592.59	595.00	-0.3	37,301	0.00%
2021/06/03	12.2	597.98	4.2	598.71	596.00	8	38,183	0.02%
2021/06/02	1.2	596.10	6.1	598.28	595.00	-5	38,551	-0.01%
2021/06/01	0.1	596.50	3.3	596.28	598.00	-3.2	39,517	-0.01%
2021/05/31	1.4	592.68	7.2	595.96	597.00	-5.9	40,346	-0.01%
2021/05/28	1.1	588.96	4.6	588.24	590.00	-3.5	40,639	-0.01%
2021/05/27	9.3	578.95	9	576.00	582.00	0.3	41,053	0.00%
2021/05/26	2.2	584.48	6.4	584.31	585.00	-4.3	41,879	-0.01%
2021/05/25	3.3	581.28	11.5	580.93	583.00	-8.3	42,287	-0.02%
2021/05/24	2.1	570.01	4	569.71	568.00	-1.8	42,837	0.00%
2021/05/21	2.5	570.15	4.1	570.76	573.00	-1.6	43,410	0.00%
2021/05/20	8.4	564.45	8.2	564.46	567.00	0.2	43,561	0.00%
2021/05/19	4.7	568.06	6.2	568.41	567.00	-1.6	43,903	0.00%
2021/05/18	5.6	564.02	7.3	565.82	572.00	-1.7	44,304	0.00%
2021/05/17	8.6	550.61	42.1	549.56	549.00	-33.5	45,369	-0.07%
2021/05/14	4.6	558.18	6.2	556.69	557.00	-1.6	45,319	0.00%
2021/05/13	3.7	552.16	28.6	552.13	547.00	-24.9	45,467	-0.05%
2021/05/12	32.2	555.57	116	556.60	560.00	-83.9	45,166	-0.19%	大賣/
2021/05/11	16.4	575.63	32	572.38	571.00	-15.6	44,280	-0.04%
2021/05/10	7.7	590.60	30.6	591.95	589.00	-22.9	44,416	-0.05%
2021/05/07	4.4	594.35	4.1	597.49	599.00	0.3	45,584	0.00%
2021/05/06	5.1	584.91	0	0.00	587.00	5.1	46,722	0.01%
2021/05/05	3.5	586.63	9	587.11	585.00	-5.5	47,208	-0.01%
2021/05/04	20.8	587.53	7.9	588.96	591.00	12.8	48,387	0.03%
2021/05/03	26.6	590.30	9.6	594.02	588.00	17.1	49,264	0.03%
2021/04/29	7.4	606.07	0	602.00	600.00	7.3	50,651	0.01%
2021/04/28	7.4	603.39	3.4	603.25	602.00	4.1	51,603	0.01%
2021/04/27	14.2	608.13	11.5	608.97	610.00	2.7	52,569	0.01%
2021/04/26	4.2	606.09	6.6	605.81	610.00	-2.4	52,974	0.00%
2021/04/23	3.7	594.70	4.1	599.71	602.00	-0.4	53,221	0.00%
2021/04/22	37.5	594.74	3.5	593.90	591.00	34	54,289	0.06%
2021/04/21	115.4	596.94	2.1	594.11	592.00	113.3	54,977	0.21%	大買/鉅額交易
2021/04/20	5.7	599.10	8.1	598.14	602.00	-2.4	55,381	0.00%
2021/04/19	7.5	603.20	1.9	603.48	603.00	5.6	55,639	0.01%
2021/04/16	16.7	607.11	5	606.01	610.00	11.6	56,050	0.02%
2021/04/15	9.7	612.71	18.3	614.46	619.00	-8.5	56,233	-0.02%
2021/04/14	7.6	603.77	12.1	607.10	612.00	-4.5	56,528	-0.01%
2021/04/13	6.1	606.69	4.2	607.79	605.00	1.8	56,911	0.00%
2021/04/12	5.6	607.84	21.2	608.62	605.00	-15.6	57,051	-0.03%
2021/04/09	3.2	612.50	15.2	610.99	610.00	-12	57,321	-0.02%
2021/04/08	9.5	606.98	2.3	608.35	613.00	7.3	57,365	0.01%
2021/04/07	5.2	610.55	12.2	610.14	610.00	-7	57,737	-0.01%
2021/04/06	6.4	610.30	24.4	611.11	610.00	-18	57,660	-0.03%
2021/04/01	1.2	600.81	19.2	599.68	602.00	-18	57,368	-0.03%
2021/03/31	22.3	590.47	11.1	592.61	587.00	11.2	56,856	0.02%
2021/03/30	10.5	595.07	4.2	595.77	597.00	6.3	56,461	0.01%
2021/03/29	2.3	597.24	13.4	599.88	599.00	-11	56,211	-0.02%
2021/03/26	11.3	589.96	19.4	586.74	590.00	-8.1	55,953	-0.01%
2021/03/25	21.2	573.31	16.3	573.13	575.00	4.9	55,920	0.01%
2021/03/24	31.9	578.12	6.5	577.71	576.00	25.4	55,457	0.05%
2021/03/23	6.7	596.24	6	596.17	594.00	0.7	54,309	0.00%
2021/03/22	9.5	590.40	8.1	592.89	593.00	1.4	54,686	0.00%
2021/03/19	27.5	593.09	0.4	595.75	591.00	27.1	54,782	0.05%
2021/03/18	3.4	606.24	9	606.89	602.00	-5.7	54,107	-0.01%
2021/03/17	37.2	607.74	5.1	605.29	604.00	32.1	54,378	0.06%
2021/03/16	1.1	609.13	8.1	611.01	613.00	-7	54,428	-0.01%
2021/03/15	5.3	611.37	0.1	611.00	611.00	5.1	54,533	0.01%
2021/03/12	2.4	613.55	15.2	614.27	614.00	-12.9	54,756	-0.02%
2021/03/11	18.8	607.68	49.3	599.58	609.00	-30.5	54,940	-0.06%
2021/03/10	3.7	598.74	8	595.89	597.00	-4.4	54,886	-0.01%
2021/03/09	14	588.43	7.3	590.34	595.00	6.8	54,812	0.01%
2021/03/08	7	602.85	9.8	602.40	598.00	-2.8	54,509	-0.01%
2021/03/05	29.3	593.62	10	594.32	601.00	19.3	54,407	0.04%
2021/03/04	40.7	603.99	5	604.60	601.00	35.7	55,072	0.06%
2021/03/03	6.7	610.63	11	606.45	622.00	-4.3	54,495	-0.01%
2021/03/02	18.2	617.71	8.2	613.28	609.00	9.9	54,173	0.02%
2021/02/26	61.4	611.90	11	613.00	606.00	50.4	53,964	0.09%
2021/02/25	4.7	631.83	4	631.53	635.00	0.7	52,692	0.00%
2021/02/24	18.3	630.26	7.3	631.89	625.00	11	52,607	0.02%
2021/02/23	33.5	637.53	2	641.01	641.00	31.5	52,044	0.06%
2021/02/22	21.6	654.23	6	656.19	650.00	15.5	51,947	0.03%
2021/02/19	9.6	651.11	25.3	650.94	652.00	-15.8	52,176	-0.03%
2021/02/18	10.9	661.80	1.9	660.62	660.00	9	52,545	0.02%
2021/02/17	35.2	664.86	15.5	663.46	663.00	19.7	53,026	0.04%
2021/02/05	10.2	634.68	13.7	635.96	632.00	-3.4	51,751	-0.01%
2021/02/04	5.3	626.82	11.1	623.75	627.00	-5.8	51,532	-0.01%
2021/02/03	4.4	635.94	24.8	636.80	630.00	-20.4	51,372	-0.04%
2021/02/02	18.5	630.89	23.7	629.36	632.00	-5.2	51,141	-0.01%
2021/02/01	40.8	602.53	14.7	598.68	611.00	26.2	50,489	0.05%
2021/01/29	21.6	602.93	10.5	601.86	591.00	11.1	49,869	0.02%
2021/01/28	25	601.78	68	599.82	601.00	-43.1	48,943	-0.09%
2021/01/27	22.7	616.11	17.3	619.40	615.00	5.4	47,962	0.01%
2021/01/26	46.5	626.70	30.2	618.77	617.00	16.3	47,470	0.03%
2021/01/25	67.5	632.02	100	630.76	633.00	-32.5	46,362	-0.07%
2021/01/22	54.3	655.91	19.5	655.03	649.00	34.8	45,606	0.08%
2021/01/21	21.7	662.45	28.7	666.42	673.00	-7	44,212	-0.02%
2021/01/20	32.2	639.01	11.1	642.39	647.00	21.1	43,140	0.05%
2021/01/19	60.5	621.50	13.5	619.33	627.00	46.9	42,109	0.11%
2021/01/18	50.3	605.61	22.5	602.60	607.00	27.8	41,518	0.07%
2021/01/15	15.2	612.46	60.1	606.87	601.00	-44.9	41,069	-0.11%
2021/01/14	43.8	593.37	7.1	592.45	592.00	36.8	39,930	0.09%
2021/01/13	13.2	597.64	10.5	603.03	605.00	2.7	39,145	0.01%
2021/01/12	13.4	586.00	6.3	589.54	591.00	7.1	38,521	0.02%
2021/01/11	9.2	576.44	4.1	576.28	584.00	5.1	38,259	0.01%
2021/01/08	49.4	576.10	12	574.84	580.00	37.4	38,224	0.10%
2021/01/07	7.2	560.57	36.1	562.56	565.00	-28.9	38,028	-0.08%
2021/01/06	5.6	546.82	20.8	549.74	549.00	-15.2	37,855	-0.04%
2021/01/05	7.8	536.87	3	540.00	542.00	4.8	37,732	0.01%
2021/01/04	18.2	532.00	4.5	535.07	536.00	13.8	38,236	0.04%
2020/12/31	30	526.17	14.4	524.47	530.00	15.6	38,602	0.04%
2020/12/30	7.3	520.12	1.3	517.38	525.00	6	38,818	0.02%
2020/12/29	0.1	514.93	1	517.00	515.00	-0.9	38,642	0.00%
2020/12/28	3.2	512.46	5.2	512.96	515.00	-2	38,859	-0.01%
2020/12/25	2	510.50	12	512.59	511.00	-10	38,996	-0.03%
2020/12/24	1.5	510.32	0	0.00	510.00	1.5	39,326	0.00%
2020/12/23	6	508.51	1.2	508.50	509.00	4.8	39,646	0.01%
2020/12/22	12.3	512.97	3.3	512.45	509.00	9.1	39,989	0.02%
2020/12/21	6.1	512.72	4.3	513.67	516.00	1.8	40,943	0.00%
2020/12/18	1.3	508.50	2	509.00	510.00	-0.7	41,123	0.00%
2020/12/17	3.3	509.43	7	514.14	508.00	-3.7	41,059	-0.01%
2020/12/16	5.4	513.44	8.2	513.10	512.00	-2.8	41,077	-0.01%
2020/12/15	14.1	506.40	3.1	504.23	504.00	11	41,083	0.03%
2020/12/14	32.2	510.41	1.1	510.05	508.00	31.2	41,120	0.08%
2020/12/11	4.7	512.43	23.1	515.35	516.00	-18.4	41,686	-0.04%
2020/12/10	12	511.43	3	511.67	512.00	9	41,575	0.02%
2020/12/09	11.2	521.13	3.5	521.98	520.00	7.6	41,518	0.02%
2020/12/08	10.9	520.14	2.5	515.94	524.00	8.5	41,368	0.02%
2020/12/07	12.4	511.53	10.9	510.26	514.00	1.5	41,273	0.00%
2020/12/04	7.8	502.05	11.4	501.89	503.00	-3.6	41,210	-0.01%
2020/12/03	6.1	496.94	8	497.63	497.00	-1.9	40,753	0.00%
2020/12/02	12.8	497.87	15.5	497.47	499.00	-2.6	40,690	-0.01%
2020/12/01	2.2	486.46	15	488.37	490.00	-12.8	40,613	-0.03%
2020/11/30	24.6	484.90	5	488.92	480.50	19.6	40,578	0.05%
2020/11/27	4.1	488.16	14.1	489.66	489.00	-10	39,162	-0.03%
2020/11/26	4.1	489.92	5	490.60	489.00	-0.9	39,236	0.00%
2020/11/25	12.8	490.97	5	489.50	487.00	7.8	40,109	0.02%
2020/11/24	6	494.36	6.3	496.90	492.00	-0.3	40,365	0.00%
2020/11/23	9.1	496.89	8.3	496.42	496.50	0.8	40,657	0.00%
2020/11/20	11.1	488.20	9	488.00	488.00	2.1	40,675	0.01%
2020/11/19	10.3	491.77	15	496.73	490.00	-4.7	40,736	-0.01%
2020/11/18	26.5	495.02	129.3	491.47	497.00	-102.8	40,806	-0.25%	大賣/鉅額交易
2020/11/17	27.7	498.42	44.1	499.64	485.50	-16.4	40,662	-0.04%
2020/11/16	39.3	480.67	75.5	481.05	484.00	-36.2	40,705	-0.09%
2020/11/13	1.1	457.34	17.2	460.55	462.00	-16.1	39,864	-0.04%
2020/11/12	1.3	458.50	11.1	461.17	458.00	-9.8	40,040	-0.02%
2020/11/11	9.1	455.88	4.4	455.25	457.00	4.7	39,939	0.01%
2020/11/10	7.3	451.51	14	450.64	451.00	-6.7	39,717	-0.02%
2020/11/09	3.3	457.78	12.3	457.51	458.50	-9	39,875	-0.02%
2020/11/06	1.1	454.80	7.1	454.29	452.50	-6.1	40,088	-0.02%
2020/11/05	2.4	447.34	11.3	448.75	451.00	-8.9	40,159	-0.02%
2020/11/04	6.2	448.38	23	446.83	450.00	-16.8	40,178	-0.04%
2020/11/03	8.4	439.43	6	441.08	441.00	2.4	40,162	0.01%
2020/11/02	8.4	429.99	27	432.93	435.50	-18.6	40,339	-0.05%
2020/10/30	16.9	432.38	4.1	435.27	432.00	12.9	40,567	0.03%
2020/10/29	14.6	437.60	1	436.00	437.00	13.6	40,460	0.03%
2020/10/28	6.1	444.52	8	444.63	444.00	-1.9	41,043	0.00%
2020/10/27	3.2	447.28	0	0.00	447.00	3.2	41,462	0.01%
2020/10/26	3.1	451.73	0	0.00	450.00	3.1	42,280	0.01%
2020/10/23	1.2	452.42	1	458.00	452.00	0.2	43,453	0.00%
2020/10/22	7	451.15	1	452.50	455.00	6	45,906	0.01%
2020/10/21	2.1	454.00	0	0.00	453.00	2.1	47,165	0.00%
2020/10/20	0	0.00	1.1	455.89	451.00	-1.1	48,141	0.00%
2020/10/19	3.2	452.33	4.2	453.72	457.50	-1	48,474	0.00%
2020/10/16	8	451.37	8	453.00	449.00	0	48,628	0.00%
2020/10/15	58.5	453.50	20	452.98	453.00	38.5	48,917	0.08%
2020/10/14	6	458.17	5.3	458.84	459.00	0.7	48,833	0.00%
2020/10/13	8.3	460.90	26.2	460.11	462.00	-17.9	49,248	-0.04%
2020/10/12	3.2	459.97	23.1	458.68	460.00	-19.9	49,622	-0.04%
2020/10/08	18.1	450.78	22.2	451.35	453.00	-4.1	49,767	-0.01%
2020/10/07	58	437.61	20.1	440.56	443.00	37.9	49,781	0.08%
2020/10/06	0.2	440.00	21.4	438.97	439.50	-21.2	49,865	-0.04%
2020/10/05	3.1	432.87	7	437.00	432.50	-3.9	50,282	-0.01%
2020/09/30	2	433.76	15.1	431.02	433.00	-13.1	50,324	-0.03%
2020/09/29	6.1	433.32	8	431.75	431.00	-1.9	50,380	0.00%
2020/09/28	11	428.52	8.4	429.33	431.50	2.6	50,826	0.01%
2020/09/25	15.3	424.85	6	424.25	424.00	9.3	51,210	0.02%
2020/09/24	47.4	425.48	10	424.35	423.00	37.4	51,452	0.07%
2020/09/23	41.1	435.81	21.1	433.49	433.50	20	50,700	0.04%
2020/09/22	32.1	438.27	2	436.50	437.00	30.1	50,432	0.06%
2020/09/21	16.9	442.15	4	443.75	440.00	12.9	50,647	0.03%
2020/09/18	38.4	444.06	7	444.86	444.00	31.4	50,933	0.06%
2020/09/17	15.5	451.54	2	448.25	448.50	13.5	50,962	0.03%
2020/09/16	4.8	458.42	16.2	458.43	458.00	-11.4	50,951	-0.02%
2020/09/15	10.2	444.52	8	445.56	445.00	2.2	50,504	0.00%
2020/09/14	6.1	440.18	9.4	441.29	441.00	-3.3	50,656	-0.01%
2020/09/11	3	434.53	2.3	433.96	436.50	0.7	50,490	0.00%
2020/09/10	3	431.03	5	432.80	435.00	-2	50,494	0.00%
2020/09/09	11.3	425.36	7.4	425.30	427.00	3.9	50,519	0.01%
2020/09/08	0.1	432.00	2	430.50	431.00	-1.9	50,694	0.00%
2020/09/07	8.6	426.69	3	426.33	426.00	5.6	51,064	0.01%
2020/09/04	36.3	429.73	2	429.75	429.00	34.3	51,367	0.07%
2020/09/03	16.1	434.35	5.3	438.19	436.00	10.8	51,266	0.02%
2020/09/02	3.1	434.46	4	436.63	433.00	-0.9	51,290	0.00%
2020/09/01	8.1	431.88	8.3	431.58	435.00	-0.1	51,547	0.00%
2020/08/31	10.3	431.14	16	432.47	426.50	-5.7	51,639	-0.01%
2020/08/28	29.3	436.16	6	435.75	435.00	23.3	51,059	0.05%
2020/08/27	9	449.39	7.1	447.97	444.00	1.9	51,199	0.00%
2020/08/26	17.4	438.74	12.2	439.78	442.00	5.3	50,729	0.01%
2020/08/25	13.2	434.28	16.2	434.73	434.50	-3	50,673	-0.01%
2020/08/24	3	428.19	16.2	428.80	428.00	-13.2	51,403	-0.03%
2020/08/21	5	425.31	4.3	424.84	424.50	0.7	51,070	0.00%
2020/08/20	35.6	413.94	6.1	419.49	415.00	29.5	50,767	0.06%
2020/08/19	3.3	430.06	3	431.00	427.50	0.3	50,082	0.00%
2020/08/18	15.3	438.69	5	436.30	433.00	10.3	50,005	0.02%
2020/08/17	4.5	430.09	11.9	432.26	435.00	-7.4	49,980	-0.01%
2020/08/14	2.1	425.90	1.1	424.00	427.00	1	49,928	0.00%
2020/08/13	2.2	427.62	19.7	427.15	429.00	-17.5	50,082	-0.04%
2020/08/12	14.5	421.28	24	419.73	419.00	-9.5	50,197	-0.02%
2020/08/11	19.3	432.35	2	432.00	429.00	17.3	50,744	0.03%
2020/08/10	6.2	435.93	28	436.34	435.50	-21.8	50,878	-0.04%
2020/08/07	5.1	430.61	10.3	433.05	433.00	-5.2	50,848	-0.01%
2020/08/06	10.6	435.43	21	434.88	435.00	-10.4	50,674	-0.02%
2020/08/05	2.1	427.61	7.1	430.65	429.00	-5.1	50,858	-0.01%
2020/08/04	29	421.79	9.3	422.77	425.50	19.8	50,551	0.04%
2020/08/03	38.3	417.99	31	416.45	416.00	7.3	50,403	0.01%
2020/07/31	12	426.80	3	427.50	425.50	9	49,593	0.02%
2020/07/30	28	434.32	15.1	436.23	434.00	13	49,333	0.03%
2020/07/29	27.1	424.79	16.3	425.10	422.00	10.8	48,572	0.02%
2020/07/28	56.4	459.36	56	444.66	435.00	0.3	48,340	0.00%
2020/07/27	28	422.02	17	421.80	424.50	11	46,492	0.02%
2020/07/24	16.1	387.81	35	387.91	386.00	-18.9	45,576	-0.04%
2020/07/23	15	381.00	8	381.38	381.50	7	44,756	0.02%
2020/07/22	11.1	382.38	1	385.50	384.00	10.1	44,645	0.02%
2020/07/21	17.1	381.83	19	380.47	383.00	-1.9	44,350	0.00%
2020/07/20	2.1	364.63	6	366.09	366.00	-3.9	43,940	-0.01%
2020/07/17	17.2	366.31	11	363.45	367.00	6.2	43,931	0.01%
2020/07/16	35	357.49	16	354.50	357.50	19	43,861	0.04%
2020/07/15	44.1	368.27	34.1	364.76	363.00	10.1	43,415	0.02%
2020/07/14	5.1	360.79	32.1	358.84	363.50	-26.9	44,130	-0.06%
2020/07/13	8.2	352.12	4.2	352.71	354.50	4	43,900	0.01%
2020/07/10	2.1	348.50	11.3	350.76	348.50	-9.2	44,021	-0.02%
2020/07/09	8.3	344.82	4	345.13	345.00	4.3	43,822	0.01%
2020/07/08	2.1	341.47	5	341.50	341.00	-2.9	43,601	-0.01%
2020/07/07	9	341.93	14.1	339.92	338.50	-5	43,544	-0.01%
2020/07/06	2.2	333.70	16.3	335.93	338.00	-14	43,022	-0.03%
2020/07/03	6.1	328.92	17.4	328.66	329.50	-11.3	42,699	-0.03%
2020/07/02	4.1	322.00	11	320.27	322.00	-6.9	42,624	-0.02%
2020/07/01	1.6	316.40	9	316.39	317.50	-7.4	42,988	-0.02%
2020/06/30	4	311.90	1	313.00	313.00	3	43,237	0.01%
2020/06/29	24.5	312.12	3	313.17	312.00	21.5	43,234	0.05%
2020/06/24	13.1	317.93	9.2	318.50	317.50	3.9	43,110	0.01%
2020/06/23	9.1	314.63	4	314.88	315.00	5.1	43,353	0.01%
2020/06/22	7.3	314.48	2.2	312.37	312.00	5.2	43,544	0.01%
2020/06/19	5.1	312.29	2.2	313.91	314.50	2.9	44,245	0.01%
2020/06/18	5.1	313.62	3	313.50	314.50	2.1	44,808	0.00%
2020/06/17	5.1	314.44	3	314.51	315.00	2.1	45,596	0.00%
2020/06/16	3	314.84	18.3	316.19	315.00	-15.2	47,647	-0.03%
2020/06/15	10.6	310.17	4	312.50	309.50	6.6	49,714	0.01%
2020/06/12	7.2	314.91	12	315.75	316.00	-4.8	50,819	-0.01%
2020/06/11	4	323.50	6.7	322.07	320.50	-2.7	52,072	-0.01%
2020/06/10	47.1	321.03	6.2	322.42	322.50	40.9	52,966	0.08%
2020/06/09	2.1	315.95	5.1	316.72	319.00	-2.9	54,797	-0.01%
2020/06/08	10.1	317.56	10.2	316.68	318.00	-0.1	56,080	0.00%
2020/06/05	4.3	309.41	3.2	310.09	311.50	1.1	56,277	0.00%
2020/06/04	0.1	306.00	12.1	305.50	306.00	-12	56,760	-0.02%
2020/06/03	4.1	299.91	14.1	300.08	301.00	-10	57,448	-0.02%
2020/06/02	1	296.02	5	296.50	296.50	-4	57,219	-0.01%
2020/06/01	2.1	294.58	3	295.67	295.50	-0.9	57,437	0.00%
2020/05/29	12.2	290.88	0	0.00	292.00	12.2	57,556	0.02%
2020/05/28	4	296.38	3	298.00	294.00	1	57,055	0.00%
2020/05/27	0.1	297.00	5	296.90	296.50	-5	57,910	-0.01%
2020/05/26	4.2	296.24	14.1	296.43	295.50	-9.9	58,540	-0.02%
2020/05/25	5.1	290.27	2	289.00	292.00	3.1	58,984	0.01%
2020/05/22	8.3	292.17	1	291.00	292.00	7.3	59,140	0.01%
2020/05/21	1.1	297.55	9.2	297.62	297.50	-8.1	59,165	-0.01%
2020/05/20	3.1	292.22	3	292.67	294.00	0.1	59,029	0.00%
2020/05/19	3	293.66	11	292.41	291.50	-8	58,934	-0.01%
2020/05/18	21.4	291.17	3	291.17	290.00	18.4	58,727	0.03%
2020/05/15	5.2	297.19	9	297.56	298.00	-3.8	58,342	-0.01%
2020/05/14	10	293.50	0	0.00	293.00	10	57,899	0.02%
2020/05/13	5.1	295.43	1	294.00	297.00	4.1	57,612	0.01%
2020/05/12	11.2	296.38	0	0.00	295.00	11.2	57,555	0.02%
2020/05/11	3.1	300.40	6.1	299.95	301.00	-3	57,315	-0.01%
2020/05/08	2.2	297.36	2	298.50	297.50	0.2	57,295	0.00%
2020/05/07	2.2	297.43	1	295.50	297.50	1.2	57,269	0.00%
2020/05/06	4.1	294.17	2	295.50	296.00	2.1	57,288	0.00%
2020/05/05	5.1	296.11	1	297.50	295.50	4.1	57,205	0.01%
2020/05/04	17.2	295.12	5	295.90	295.00	12.2	57,424	0.02%
2020/04/30	8.2	302.87	9.1	304.34	304.50	-0.9	57,096	0.00%
2020/04/29	1	299.52	7	301.00	299.00	-6	57,168	-0.01%
2020/04/28	9.2	296.04	1	294.50	296.50	8.2	57,474	0.01%
2020/04/27	0	0.00	9	297.73	298.00	-9	58,939	-0.02%
2020/04/24	1.3	294.71	3	294.33	294.00	-1.7	58,841	0.00%
2020/04/23	3	296.33	7	297.07	295.50	-4	59,274	-0.01%
2020/04/22	19	292.74	3	291.67	294.00	16	59,536	0.03%
2020/04/21	9.1	297.16	4	297.63	295.00	5.1	59,623	0.01%
2020/04/20	5.2	305.77	6	305.92	304.00	-0.8	59,103	0.00%
2020/04/17	3.2	305.09	77.2	302.57	306.50	-74	58,925	-0.13%
2020/04/16	3.3	285.86	1	288.00	286.50	2.3	57,438	0.00%
2020/04/15	3	287.34	6	286.92	287.50	-3	57,166	-0.01%
2020/04/14	2	284.50	3	284.67	285.00	-1	56,872	0.00%
2020/04/13	55.1	279.53	1	279.00	278.50	54.1	56,906	0.09%
2020/04/10	9.1	279.47	0	0.00	279.50	9.1	57,291	0.02%
2020/04/09	0.1	284.50	4	285.38	283.00	-3.9	57,534	-0.01%
2020/04/08	4.1	284.27	4	284.88	285.00	0.1	57,603	0.00%
2020/04/07	5.2	281.86	23.1	283.05	283.00	-17.9	57,355	-0.03%
2020/04/06	3.2	273.01	3	272.00	275.50	0.2	56,901	0.00%
2020/04/01	4.1	273.35	5	274.80	271.50	-0.9	56,240	0.00%
2020/03/31	0.1	274.00	3.1	272.87	274.00	-3	55,690	-0.01%
2020/03/30	8	266.01	3	266.33	267.50	5	55,081	0.01%
2020/03/27	16.1	281.87	13.1	281.07	273.00	3	54,487	0.01%
2020/03/26	4.2	279.16	16	279.47	280.00	-11.8	53,785	-0.02%
2020/03/25	6	278.00	23	277.98	277.00	-17	54,341	-0.03%
2020/03/24	9.3	269.75	23.3	270.46	267.50	-14	53,932	-0.03%
2020/03/23	26.1	257.46	12	257.13	255.00	14.1	53,228	0.03%
2020/03/20	25.3	262.41	25	263.92	270.00	0.3	52,635	0.00%
2020/03/19	36.4	245.08	33	244.53	248.00	3.4	50,567	0.01%
2020/03/18	35.2	267.10	19.2	263.14	260.00	16	48,859	0.03%
2020/03/17	32.1	269.89	27.3	269.30	268.00	4.8	47,783	0.01%
2020/03/16	33.1	283.94	10.4	281.91	276.50	22.7	46,285	0.05%
2020/03/13	46.1	277.74	29	282.31	290.00	17.1	44,900	0.04%
2020/03/12	50.2	293.23	35	293.16	294.00	15.2	42,791	0.04%
2020/03/11	9.6	307.19	4	304.50	302.00	5.6	41,198	0.01%
2020/03/10	28	304.13	35	303.36	307.00	-7	40,739	-0.02%
2020/03/09	18.4	307.08	21.1	307.03	305.50	-2.6	39,966	-0.01%
2020/03/06	55.7	318.03	5	316.20	315.00	50.7	38,915	0.13%
2020/03/05	0.2	324.00	1.2	324.83	323.00	-1	38,459	0.00%
2020/03/04	1.1	318.18	2.5	319.60	320.50	-1.4	38,344	0.00%
2020/03/03	6.1	317.59	6.1	317.50	317.50	0	37,946	0.00%
2020/03/02	33.2	309.58	36	312.14	311.00	-2.8	37,427	-0.01%
2020/02/27	10.1	317.90	0	0.00	316.00	10.1	37,785	0.03%
2020/02/26	18	317.76	11	318.86	318.50	7	37,092	0.02%
2020/02/25	5.1	322.12	6	320.25	322.00	-0.9	36,497	0.00%
2020/02/24	8.7	320.53	1	320.00	320.00	7.7	36,363	0.02%
2020/02/21	0	326.00	4	324.63	325.00	-4	36,043	-0.01%
2020/02/20	2	326.50	1	328.00	325.50	1	36,190	0.00%
2020/02/19	18.4	325.63	2	324.25	326.50	16.4	36,052	0.05%
2020/02/18	21.1	324.07	4	324.88	322.00	17.1	35,887	0.05%
2020/02/17	2.3	331.17	0	0.00	331.50	2.3	35,121	0.01%
2020/02/14	1	336.49	0	336.00	335.00	1	35,159	0.00%
2020/02/13	2	337.49	7	336.28	335.00	-5	35,169	-0.01%
2020/02/12	2	335.99	5.5	334.41	335.00	-3.5	35,375	-0.01%
2020/02/11	2.1	332.24	7.2	331.31	331.50	-5.1	35,176	-0.01%
2020/02/10	6.1	325.47	6	326.25	327.50	0.1	35,189	0.00%
2020/02/07	1.6	328.06	5	329.20	328.00	-3.4	35,047	-0.01%
2020/02/06	1.1	331.15	16.5	330.71	332.50	-15.4	35,103	-0.04%
2020/02/05	0.1	328.50	2.6	326.58	327.50	-2.5	35,363	-0.01%
2020/02/04	6.2	324.72	3	324.50	325.00	3.2	35,255	0.01%
2020/02/03	13.7	315.33	2	315.00	315.00	11.7	35,073	0.03%
2020/01/31	8	320.07	27	320.87	320.00	-19	34,623	-0.05%
2020/01/30	20	321.69	10	322.25	316.50	10	34,194	0.03%
2020/01/20	5.1	333.62	0	0.00	333.00	5.1	32,441	0.02%
2020/01/17	2.2	333.60	3	333.33	333.00	-0.9	32,276	0.00%
2020/01/16	19.4	334.92	2	335.25	334.50	17.4	31,895	0.05%
2020/01/15	10.7	339.47	11	343.86	340.00	-0.3	31,453	0.00%
2020/01/14	11	345.00	5.2	344.65	346.00	5.8	31,096	0.02%
2020/01/13	9.1	340.29	4.1	340.16	341.50	5	31,170	0.02%
2020/01/10	1	339.50	4.2	339.98	339.50	-3.1	31,411	-0.01%
2020/01/09	5.2	336.63	9.3	336.59	337.50	-4.1	31,631	-0.01%
2020/01/08	10	327.75	16	328.34	329.50	-6	31,778	-0.02%
2020/01/07	15.1	331.33	13	328.69	329.50	2.1	31,785	0.01%
2020/01/06	11.7	332.89	2	333.00	332.00	9.7	31,715	0.03%
2020/01/03	3	338.67	2.1	336.43	339.50	0.9	31,540	0.00%
2020/01/02	1.1	338.52	3.3	337.77	339.00	-2.2	31,430	-0.01%
2019/12/31	9.3	331.98	4	332.00	331.00	5.3	31,193	0.02%
2019/12/30	12.3	334.94	0	0.00	334.50	12.3	31,399	0.04%
2019/12/27	0.1	338.50	1.2	338.08	338.00	-1.1	31,572	0.00%
2019/12/26	0	333.50	0	0.00	333.00	0	31,782	0.00%
2019/12/25	2	332.75	2	333.25	333.00	0	32,786	0.00%
2019/12/24	1.1	333.46	1	333.50	332.00	0.1	33,269	0.00%
2019/12/23	4.2	331.32	5.1	331.26	334.00	-0.9	33,544	0.00%
2019/12/20	13.8	330.70	0	0.00	329.00	13.8	33,452	0.04%
2019/12/19	11	336.73	5	340.00	335.00	6	32,420	0.02%
2019/12/18	5	343.30	0.1	348.00	344.50	4.9	31,724	0.02%
2019/12/17	4	341.41	1	345.00	345.00	3	31,795	0.01%
2019/12/16	1.2	336.74	2	336.00	336.00	-0.8	31,536	0.00%
2019/12/13	0.2	339.00	3.2	341.38	339.00	-2.9	31,772	-0.01%
2019/12/12	3	331.99	23.1	331.52	331.50	-20.1	31,264	-0.06%
2019/12/11	1	313.26	1.3	317.80	319.00	-0.2	30,929	0.00%
2019/12/09	4.1	314.40	2.3	315.57	316.00	1.8	31,103	0.01%
2019/12/06	1.1	314.88	9	314.17	313.00	-7.9	31,204	-0.03%
2019/12/05	6.1	310.29	17.4	311.08	312.00	-11.2	31,196	-0.04%
2019/12/04	2	304.50	1	306.00	306.00	1	31,045	0.00%
2019/12/03	1	305.50	0	0.00	307.00	1	31,433	0.00%
2019/12/02	0.1	308.00	1	307.00	307.50	-0.9	31,397	0.00%
2019/11/29	6.5	305.62	7	305.86	305.00	-0.5	31,426	0.00%
2019/11/28	1	310.00	2	310.50	309.50	-1	31,154	0.00%
2019/11/27	2.2	311.00	1	310.00	311.00	1.2	31,422	0.00%
2019/11/26	7	307.00	12	309.50	307.00	-5	31,441	-0.02%
2019/11/25	1.1	309.87	1	310.50	307.00	0.1	30,007	0.00%
2019/11/22	2.2	309.86	1	309.00	309.00	1.2	30,519	0.00%
2019/11/21	1	309.50	0	0.00	311.00	1	30,634	0.00%
2019/11/20	2	313.50	1	313.00	313.50	1	30,402	0.00%
2019/11/19	6	313.92	1.2	312.92	315.00	4.8	30,394	0.02%
2019/11/18	1.1	307.82	2.2	308.95	311.00	-1.1	30,206	0.00%
2019/11/15	0	307.00	0.2	307.00	307.00	-0.2	30,227	0.00%
2019/11/13	0	305.00	2	302.75	304.00	-2	30,309	-0.01%
2019/11/12	1.1	304.11	0.2	305.50	305.00	0.9	30,466	0.00%
2019/11/11	2.6	301.24	8	301.00	301.00	-5.4	30,761	-0.02%
2019/11/08	2.3	306.50	3	306.83	305.50	-0.7	30,561	0.00%
2019/11/07	3	307.83	3.1	307.06	309.00	-0.1	30,497	0.00%
2019/11/06	3.1	310.03	3	309.33	311.00	0.1	30,521	0.00%
2019/11/05	6.4	308.70	2.1	308.79	310.50	4.3	30,643	0.01%
2019/11/04	9.2	304.82	11.2	304.98	307.00	-2	31,085	-0.01%
2019/11/01	3	297.20	3	297.33	299.00	0	31,197	0.00%
2019/10/31	3	300.00	5	299.10	298.50	-2	31,595	-0.01%
2019/10/30	3	297.68	1.2	298.33	299.50	1.8	31,413	0.01%
2019/10/29	11.3	297.79	19.2	296.94	298.50	-7.9	31,401	-0.03%
2019/10/28	16	294.97	5	294.60	294.50	11	31,168	0.04%
2019/10/25	1	294.00	4	293.75	293.50	-3	31,126	-0.01%
2019/10/24	0.1	293.50	0	0.00	293.00	0.1	31,088	0.00%
2019/10/23	3	293.00	3	292.00	293.00	0	31,111	0.00%
2019/10/22	14	292.72	10.3	292.98	294.00	3.7	31,029	0.01%
2019/10/21	11.3	289.81	7	289.43	290.00	4.3	31,083	0.01%
2019/10/18	5.6	292.57	3	292.50	293.00	2.6	31,031	0.01%
2019/10/17	3.1	292.90	15	293.00	293.50	-11.9	31,275	-0.04%
2019/10/16	11.5	294.81	2.1	295.07	296.50	9.4	30,951	0.03%
2019/10/15	10.1	295.18	5.1	293.90	293.50	5.1	30,706	0.02%
2019/10/14	8.1	291.05	6.2	290.48	290.00	1.9	30,429	0.01%
2019/10/09	6	283.17	1	283.00	282.00	5	30,147	0.02%
2019/10/08	5.1	284.52	6.1	284.11	286.50	-1	29,959	0.00%
2019/10/07	2.1	278.27	0	0.00	278.00	2.1	29,891	0.01%
2019/10/04	4	276.00	1	278.00	276.50	3	29,996	0.01%
2019/10/03	7.3	275.70	6	276.17	276.50	1.3	29,684	0.00%
2019/10/02	3	279.67	4	279.87	279.50	-1	29,616	0.00%
2019/10/01	5.1	278.52	6.4	275.98	280.00	-1.3	29,510	0.00%
2019/09/27	7	271.57	2.2	271.97	272.00	4.9	28,606	0.02%
2019/09/26	2	267.50	2	267.50	268.00	0	28,410	0.00%
2019/09/25	1	265.01	0	0.00	266.00	1	28,314	0.00%
2019/09/24	1.1	265.00	0	0.00	265.00	1.1	29,068	0.00%
2019/09/23	1	263.52	0	0.00	264.00	1	29,096	0.00%
2019/09/20	1	265.50	1.3	265.65	264.00	-0.3	29,578	0.00%
2019/09/19	4	265.12	3	267.00	265.00	1	29,307	0.00%
2019/09/18	1.1	267.47	1.2	267.83	267.00	-0.1	29,362	0.00%
2019/09/17	1	266.00	4	265.50	265.00	-3	29,290	-0.01%
2019/09/16	0.1	265.00	5.2	263.75	265.50	-5.1	29,849	-0.02%
2019/09/12	5.1	263.59	3	263.67	262.50	2.1	29,936	0.01%
2019/09/11	7	262.29	1	261.00	263.00	6	30,339	0.02%
2019/09/10	1	261.50	1	263.00	261.50	0	30,212	0.00%
2019/09/09	0	264.50	0.3	264.50	265.00	-0.2	30,573	0.00%
2019/09/06	0.1	262.50	3	264.33	263.50	-2.9	30,818	-0.01%
2019/09/05	2	262.00	6.8	262.24	263.00	-4.8	30,945	-0.02%
2019/09/04	0	257.50	2	257.25	257.50	-2	30,627	-0.01%
2019/09/03	5	254.20	0	0.00	254.00	5	30,784	0.02%
2019/09/02	2.1	256.78	0	258.00	257.50	2	30,944	0.01%
2019/08/30	1	257.02	9.5	257.53	259.00	-8.5	31,277	-0.03%
2019/08/29	2	252.77	4.2	252.69	254.00	-2.2	31,177	-0.01%
2019/08/28	0	253.00	2	252.50	252.00	-2	31,257	-0.01%
2019/08/27	1.4	249.79	0	0.00	250.00	1.4	31,523	0.00%
2019/08/26	12.1	249.63	0	0.00	248.50	12.1	31,453	0.04%
2019/08/23	1	253.50	0	0.00	254.00	1	31,400	0.00%
2019/08/22	2	255.25	3	257.17	254.00	-1	31,606	0.00%
2019/08/21	4	254.50	1	255.00	254.50	3	32,828	0.01%
2019/08/20	2.1	254.01	4	254.25	254.50	-1.9	33,082	-0.01%
2019/08/19	0.1	252.50	1.1	252.96	252.00	-1	33,349	0.00%
2019/08/16	0	251.50	1	249.50	250.00	-1	33,926	0.00%
2019/08/15	5	247.31	0	0.00	248.00	5	34,080	0.01%
2019/08/14	1	249.52	3	252.50	249.50	-2	34,953	-0.01%
2019/08/13	2.4	247.88	0	0.00	246.50	2.4	35,018	0.01%
2019/08/12	1.1	251.08	1	254.00	251.00	0.1	35,277	0.00%
2019/08/08	2	252.28	4.5	250.44	253.50	-2.5	35,408	-0.01%
2019/08/07	3	248.17	0	0.00	248.00	3	35,527	0.01%
2019/08/06	6.1	244.31	4	248.38	248.50	2.1	35,787	0.01%
2019/08/05	3.7	248.36	0	0.00	246.50	3.7	35,281	0.01%
2019/08/02	3.6	252.30	5	251.50	251.50	-1.4	34,733	0.00%
2019/08/01	2.3	256.57	0	0.00	256.50	2.3	34,392	0.01%
2019/07/30	0	260.00	1	260.50	260.00	-1	34,219	0.00%
2019/07/29	2	260.75	1	260.00	261.00	1	34,388	0.00%
2019/07/26	3	261.67	1	261.00	261.00	2	34,594	0.01%
2019/07/25	0	264.00	3	265.00	265.00	-3	34,705	-0.01%
2019/07/24	0.2	264.00	1	265.50	265.00	-0.8	34,761	0.00%
2019/07/23	0	263.50	6.2	264.47	264.00	-6.2	34,884	-0.02%
2019/07/22	4.2	263.00	7.5	263.53	264.00	-3.3	35,188	-0.01%
2019/07/19	5	259.90	5.2	260.15	259.00	-0.2	35,203	0.00%
2019/07/18	1.2	253.18	1	253.50	254.00	0.2	34,649	0.00%
2019/07/17	4	252.50	2	253.00	252.00	2	34,724	0.01%
2019/07/16	0	0.00	5.3	255.72	256.00	-5.3	34,713	-0.02%
2019/07/15	11.1	251.83	8.1	251.78	254.50	3	35,101	0.01%
2019/07/12	0.1	250.00	2	251.00	250.50	-1.9	35,239	-0.01%
2019/07/11	4	249.88	12.1	249.58	250.00	-8.1	35,478	-0.02%
2019/07/10	7.1	245.81	1.1	245.64	247.00	6	35,287	0.02%
2019/07/09	0	0.00	2	242.00	242.00	-2	35,176	-0.01%
2019/07/08	4.1	241.89	0	0.00	242.50	4.1	35,128	0.01%
2019/07/05	2	242.27	1	242.50	243.00	1	35,080	0.00%
2019/07/04	1	244.50	0	0.00	244.00	1	35,130	0.00%
2019/07/03	4.3	243.70	0	0.00	242.50	4.3	35,211	0.01%
2019/07/02	0.1	248.50	5	248.50	249.00	-4.9	35,473	-0.01%
2019/07/01	2	247.50	13.4	248.67	248.50	-11.4	35,486	-0.03%
2019/06/28	1	239.01	0	0.00	239.00	1	34,784	0.00%
2019/06/27	0.1	241.00	6	239.50	240.50	-5.9	34,940	-0.02%
2019/06/26	3	235.17	0	0.00	234.50	3	34,710	0.01%
2019/06/25	2	240.00	0	0.00	238.50	2	34,483	0.01%
2019/06/24	5.1	241.12	1	240.00	241.00	4.1	34,384	0.01%
2019/06/21	8	247.06	9	246.83	248.50	-1	33,994	0.00%
2019/06/20	6.1	243.35	1.1	245.00	245.00	5	33,296	0.01%
2019/06/19	6	242.76	6.3	242.10	244.00	-0.3	33,047	0.00%
2019/06/18	2.1	234.36	0	0.00	235.50	2.1	32,647	0.01%
2019/06/17	3.2	232.12	2	233.50	233.00	1.2	32,554	0.00%
2019/06/14	5.3	238.50	4	237.38	236.00	1.3	31,946	0.00%
2019/06/13	3.1	241.84	4	240.00	240.00	-0.9	31,861	0.00%
2019/06/12	7.1	245.93	2.1	245.05	246.00	5	31,873	0.02%
2019/06/11	3.5	243.93	3.2	241.53	244.50	0.3	31,664	0.00%
2019/06/10	6.1	238.12	9	237.61	240.00	-2.9	31,473	-0.01%
2019/06/06	6.1	230.36	0	0.00	232.00	6.1	31,277	0.02%
2019/06/05	22	235.05	20	236.00	235.00	2	31,087	0.01%
2019/06/04	2.1	234.01	2	235.50	233.00	0.1	30,971	0.00%
2019/06/03	0.1	238.50	1	232.50	238.00	-0.9	30,849	0.00%
2019/05/31	5	235.60	5	236.00	235.50	0	30,672	0.00%
2019/05/30	5	230.01	2	230.50	231.00	3	30,282	0.01%
2019/05/29	5.1	229.41	52	228.00	229.50	-46.9	30,468	-0.15%
2019/05/28	52	231.49	3	231.00	230.50	49	30,613	0.16%
2019/05/27	2.2	234.27	3	232.17	231.00	-0.8	29,435	0.00%
2019/05/24	2.1	231.82	2	232.75	233.00	0.1	29,245	0.00%
2019/05/23	10.3	230.67	38	231.36	230.00	-27.7	29,012	-0.10%
2019/05/22	33.1	239.92	6.1	237.54	238.00	27	28,597	0.09%
2019/05/21	8.2	234.46	2	235.00	234.00	6.2	28,528	0.02%
2019/05/20	0.2	239.50	0	0.00	238.00	0.2	27,471	0.00%
2019/05/17	2.3	242.12	5	246.70	241.50	-2.7	27,101	-0.01%
2019/05/16	2	247.50	1	248.00	247.00	1	26,831	0.00%
2019/05/15	1	250.00	0	0.00	249.00	1	26,730	0.00%
2019/05/14	8.1	249.20	0	0.00	248.50	8.1	26,593	0.03%
2019/05/13	6.2	251.68	3	252.00	250.50	3.2	26,332	0.01%
2019/05/10	0	0.00	2	255.50	256.00	-2	27,166	-0.01%
2019/05/09	3.1	257.18	5	258.40	256.50	-1.9	27,602	-0.01%
2019/05/08	2	261.00	0	0.00	260.00	2	27,727	0.01%
2019/05/07	2.1	262.03	0.1	262.50	262.50	2.1	27,735	0.01%
2019/05/06	53.3	258.51	50	259.00	259.00	3.3	28,085	0.01%
2019/05/03	0	0.00	3.1	263.35	265.00	-3.1	27,979	-0.01%
2019/05/02	0.1	259.00	0	0.00	259.00	0.1	27,760	0.00%
2019/04/30	0	259.00	0	0.00	259.00	0	27,790	0.00%
2019/04/29	0.1	259.50	1.1	259.50	259.50	-1	27,717	0.00%
2019/04/26	4.1	259.51	3.3	259.59	260.00	0.8	28,026	0.00%
2019/04/25	0.1	267.50	0	0.00	267.50	0.1	27,587	0.00%
2019/04/24	1.1	268.93	2	269.00	269.00	-0.9	27,530	0.00%
2019/04/23	0	267.00	1.1	267.95	268.00	-1	27,738	0.00%
2019/04/22	1.1	265.46	0.1	265.00	266.00	1	27,610	0.00%
2019/04/19	2	264.74	0	0.00	264.50	2	27,662	0.01%
2019/04/18	1.1	265.34	9.6	264.10	264.50	-8.5	27,265	-0.03%
2019/04/17	6	261.75	3.2	261.56	261.50	2.8	27,403	0.01%
2019/04/16	2	256.00	2	256.00	257.00	0	27,151	0.00%
2019/04/15	3	255.50	2.2	254.77	255.50	0.8	27,414	0.00%
2019/04/12	0.2	251.50	0	0.00	252.00	0.2	28,226	0.00%
2019/04/11	2	252.00	0	0.00	252.00	2	28,568	0.01%
2019/04/10	0	253.00	0.3	253.00	254.00	-0.3	28,702	0.00%
2019/04/09	0.1	253.00	0	0.00	254.00	0.1	28,762	0.00%
2019/04/08	0.2	252.00	1.1	251.52	253.00	-0.9	28,748	0.00%
2019/04/03	0	0.00	2	248.50	246.50	-2	28,270	-0.01%
2019/04/02	0.1	246.00	2	249.00	246.00	-1.9	28,177	-0.01%
2019/04/01	1.1	245.46	4	249.00	245.50	-2.9	28,159	-0.01%
2019/03/29	0	0.00	3	245.17	245.50	-3	27,657	-0.01%
2019/03/28	1	241.51	0	0.00	242.00	1	27,912	0.00%
2019/03/27	3	241.33	1	241.50	241.50	2	28,265	0.01%
2019/03/26	1	241.50	1	242.50	244.00	0	28,279	0.00%
2019/03/25	4.1	241.88	0	242.00	241.50	4.1	28,450	0.01%
2019/03/22	1	248.50	5	247.50	248.50	-4	28,447	-0.01%
2019/03/21	5	244.50	3.1	243.53	245.50	1.9	28,709	0.01%
2019/03/20	0.1	241.00	0	0.00	242.00	0.1	28,808	0.00%
2019/03/19	0	240.00	0	0.00	240.50	0	28,867	0.00%
2019/03/18	0.1	240.00	0.4	240.00	241.00	-0.3	29,082	0.00%
2019/03/15	0	0.00	4	237.88	239.00	-4	28,958	-0.01%
2019/03/14	1	234.00	1	238.00	234.50	0	28,816	0.00%
2019/03/13	0	0.00	5	235.60	237.00	-5	29,199	-0.02%
2019/03/12	1.1	235.97	3	234.50	235.50	-1.9	29,571	-0.01%
2019/03/11	0	231.00	0	0.00	230.50	0	29,841	0.00%
2019/03/08	2	230.00	0	0.00	230.00	2	30,210	0.01%
2019/03/07	0	234.00	0	0.00	234.00	0	30,772	0.00%
2019/03/06	0.1	234.00	1	234.50	234.00	-0.9	31,226	0.00%
2019/03/05	1	233.52	0	0.00	233.00	1	31,294	0.00%
2019/03/04	2.1	235.06	1	236.50	235.50	1.1	31,360	0.00%
2019/02/26	0	239.00	0	0.00	239.50	0	30,872	0.00%
2019/02/25	1.1	238.00	1.1	237.05	238.00	0	30,829	0.00%
2019/02/22	3	234.67	0	0.00	236.50	3	31,016	0.01%
2019/02/21	0	0.00	1.5	236.33	236.50	-1.5	31,342	0.00%
2019/02/20	1.1	233.07	4	233.50	234.50	-2.9	31,595	-0.01%
2019/02/19	0	229.00	0	0.00	229.00	0	31,867	0.00%
2019/02/18	0.1	229.50	0	0.00	230.00	0.1	31,959	0.00%
2019/02/15	2	227.50	0	0.00	227.00	2	32,010	0.01%
2019/02/13	2	229.50	1	230.00	229.00	1	32,233	0.00%
2019/02/12	0.1	229.00	2	230.00	230.00	-1.9	32,143	-0.01%
2019/02/11	2.2	228.35	7	227.64	228.00	-4.8	32,066	-0.01%
2019/01/30	4	220.63	0	0.00	221.00	4	31,335	0.01%
2019/01/29	5	222.70	5	224.00	222.50	0	31,098	0.00%
2019/01/28	0	228.00	0	0.00	229.00	0	30,837	0.00%
2019/01/25	0	225.00	2	226.50	226.00	-2	30,916	-0.01%
2019/01/24	0.1	222.00	1	222.00	222.50	-0.9	30,838	0.00%
2019/01/22	0	0.00	2	221.00	223.00	-2	31,557	-0.01%
2019/01/21	0.1	221.00	3	222.00	221.00	-2.9	31,383	-0.01%
2019/01/18	1.1	218.11	0	0.00	218.50	1.1	31,533	0.00%
2019/01/17	0	0.00	3	219.00	220.50	-3	31,964	-0.01%
2019/01/16	1	217.50	0	0.00	217.50	1	32,350	0.00%
2019/01/15	4	217.75	2.1	218.56	221.00	2	32,413	0.01%
2019/01/14	1.1	218.06	0	0.00	218.50	1.1	32,253	0.00%
2019/01/11	0	220.00	4	220.00	220.50	-4	32,432	-0.01%
2019/01/10	0	216.50	0	0.00	216.00	0	32,392	0.00%
2019/01/09	0.1	215.50	7	215.36	215.50	-6.9	32,755	-0.02%
2019/01/08	0	211.50	0	0.00	211.00	0	32,614	0.00%
2019/01/07	1.1	212.60	4	212.88	213.00	-2.9	32,940	-0.01%
2019/01/04	12	208.75	6	210.00	208.00	6	33,136	0.02%
2019/01/03	3	215.69	1	217.50	215.50	2	33,613	0.01%
2019/01/02	7.1	220.22	1	225.00	219.50	6.1	33,526	0.02%
2018/12/28	0	225.00	4	223.88	225.50	-4	33,826	-0.01%
2018/12/27	4.1	222.02	5	222.70	223.00	-0.9	34,005	0.00%
2018/12/26	3	217.50	1	218.50	216.50	2	34,253	0.01%
2018/12/25	1	215.53	2	216.25	217.50	-1	34,399	0.00%
2018/12/24	0.1	221.00	0	0.00	220.00	0.1	34,716	0.00%
2018/12/21	0.1	223.50	0	0.00	223.50	0.1	35,278	0.00%
2018/12/20	16	221.56	10	222.00	221.00	6	35,193	0.02%
2018/12/19	0	225.00	3	224.83	225.50	-3	35,022	-0.01%
2018/12/18	2.1	221.78	0	0.00	222.50	2.1	35,038	0.01%
2018/12/17	0	0.00	2	223.50	223.50	-2	35,117	-0.01%
2018/12/14	5.1	221.12	0	0.00	222.50	5.1	35,295	0.01%
2018/12/13	0	226.00	1	226.00	226.00	-1	35,638	0.00%
2018/12/12	0.1	226.50	4	224.75	226.50	-3.9	35,669	-0.01%
2018/12/11	1	222.00	1	222.50	222.50	0	35,640	0.00%
2018/12/10	1	218.50	3	218.50	219.00	-2	35,815	-0.01%
2018/12/07	1	221.50	0	0.00	221.00	1	36,117	0.00%
2018/12/06	4.1	220.27	2.2	220.59	220.00	1.9	36,331	0.01%
2018/12/05	5	226.40	0	0.00	226.00	5	36,233	0.01%
2018/12/04	0	233.50	0	0.00	234.00	0	36,215	0.00%
2018/12/03	0.1	234.00	7	233.29	235.00	-6.9	36,196	-0.02%
2018/11/30	3	227.33	2.6	225.87	225.50	0.4	36,035	0.00%
2018/11/29	4	230.86	5	230.20	229.00	-1	35,850	0.00%
2018/11/28	2.1	226.26	3	223.37	226.50	-1	35,682	0.00%
2018/11/27	1	220.00	1	222.00	224.00	0	35,720	0.00%
2018/11/26	1.1	223.00	1	223.50	223.00	0.1	36,427	0.00%
2018/11/23	1	219.00	0	0.00	218.50	1	36,731	0.00%
2018/11/22	0	0.00	2	220.00	219.00	-2	37,430	-0.01%
2018/11/21	7.1	219.08	0	0.00	219.00	7.1	37,676	0.02%
2018/11/20	6	218.50	0.6	220.00	218.00	5.5	37,341	0.01%
2018/11/19	0.2	223.50	9.5	221.61	222.00	-9.3	36,906	-0.03%
2018/11/16	9.1	226.85	1	229.00	226.00	8.1	36,377	0.02%
2018/11/14	3	229.83	1	230.00	228.50	2	35,673	0.01%
2018/11/13	1	227.00	0	0.00	227.50	1	35,623	0.00%
2018/11/12	0.2	232.50	2	233.50	231.50	-1.8	35,349	-0.01%
2018/11/09	1.1	233.82	0	0.00	231.00	1.1	35,281	0.00%
2018/11/08	0	0.00	2	236.75	236.50	-2	35,214	-0.01%
2018/11/07	1	234.50	1	236.00	234.00	0	35,094	0.00%
2018/11/06	0.3	234.50	0	0.00	234.50	0.3	34,818	0.00%
2018/11/05	0.1	235.00	0	0.00	235.00	0.1	34,578	0.00%
2018/11/02	0.1	236.50	6	235.50	236.50	-5.9	34,406	-0.02%
2018/11/01	1	235.50	2	235.00	235.50	-1	34,300	0.00%
2018/10/31	1.1	230.72	8.6	230.48	234.00	-7.5	34,006	-0.02%
2018/10/30	0	224.00	2	224.00	223.00	-2	33,423	-0.01%
2018/10/29	0.1	223.00	2	222.75	222.50	-1.9	33,362	-0.01%
2018/10/26	4	220.38	3	223.50	221.00	1	33,434	0.00%
2018/10/25	6.5	219.96	3	220.00	219.50	3.5	33,290	0.01%
2018/10/24	5	230.00	2	228.75	229.50	3	32,503	0.01%
2018/10/23	9.3	232.72	2	231.75	230.00	7.3	32,145	0.02%
2018/10/22	1.1	232.78	3	237.00	237.00	-1.9	32,051	-0.01%
2018/10/19	2	231.75	2	236.00	236.00	0	32,078	0.00%
2018/10/18	3.1	237.01	0	0.00	236.50	3.1	31,964	0.01%
2018/10/17	1.2	239.93	7	240.14	238.50	-5.8	31,994	-0.02%
2018/10/16	11.1	232.76	4	234.87	237.00	7.1	32,157	0.02%
2018/10/15	9.1	231.89	5	231.20	230.50	4.1	33,254	0.01%
2018/10/12	1.1	235.69	3	234.33	237.00	-1.9	33,283	-0.01%
2018/10/11	8.1	229.88	20	230.35	227.50	-12	33,261	-0.04%
2018/10/09	2	244.25	0	0.00	244.00	2	32,062	0.01%
2018/10/08	4.6	244.45	1	245.50	243.50	3.6	31,849	0.01%
2018/10/05	5.5	249.73	0	0.00	250.00	5.5	31,508	0.02%
2018/10/04	2.8	255.27	1	256.00	254.00	1.8	31,236	0.01%
2018/10/03	0	0.00	1	258.50	260.00	-1	30,961	0.00%
2018/10/02	2.4	258.25	0	0.00	257.50	2.4	30,877	0.01%
2018/10/01	0	263.00	0	0.00	263.00	0	30,924	0.00%
2018/09/28	3.1	262.83	1	266.00	262.50	2.1	31,075	0.01%
2018/09/27	1	265.00	1.1	265.00	265.00	-0.1	30,719	0.00%
2018/09/26	1	261.52	0.1	263.00	263.50	0.9	30,334	0.00%
2018/09/25	1	262.00	0	0.00	263.50	1	30,398	0.00%
2018/09/21	0.1	261.00	4	260.25	261.50	-3.9	30,551	-0.01%
2018/09/20	0.2	260.00	0	0.00	260.00	0.2	30,582	0.00%
2018/09/19	0.1	259.00	1	258.50	258.00	-0.9	30,735	0.00%
2018/09/18	2.1	255.03	2	254.50	254.50	0.1	30,430	0.00%
2018/09/17	2.1	260.21	0	0.00	258.00	2.1	30,582	0.01%
2018/09/14	1	259.51	2.4	259.33	261.00	-1.4	30,987	0.00%
2018/09/13	2.3	254.98	6	259.50	255.00	-3.7	31,093	-0.01%
2018/09/12	1	260.00	0	0.00	260.50	1	31,010	0.00%
2018/09/11	4	261.00	1	258.50	260.00	3	31,058	0.01%
2018/09/10	2.1	263.76	7	265.14	264.50	-4.9	31,505	-0.02%
2018/09/07	1	264.00	1.1	263.48	264.00	-0.1	31,635	0.00%
2018/09/06	0	261.00	2	267.90	261.00	-2	31,607	-0.01%
2018/09/05	8.1	262.93	4.1	262.62	264.00	4	31,614	0.01%
2018/09/04	0	0.00	1	256.50	257.50	-1	31,370	0.00%
2018/09/03	2	257.50	1	259.00	257.00	1	31,166	0.00%
2018/08/31	7.1	256.49	5	254.80	256.00	2.1	31,124	0.01%
2018/08/30	4	266.49	9.1	264.37	263.50	-5.1	30,395	-0.02%
2018/08/29	2	256.00	7.2	257.23	259.00	-5.1	30,087	-0.02%
2018/08/28	2.4	249.84	4	249.37	249.50	-1.6	29,601	-0.01%
2018/08/27	2.1	245.94	5	245.60	245.00	-2.9	29,510	-0.01%
2018/08/24	0	243.50	1	243.50	243.50	-1	29,809	0.00%
2018/08/23	0	0.00	1	243.50	244.50	-1	31,180	0.00%
2018/08/22	0	0.00	1	241.50	242.00	-1	31,761	0.00%
2018/08/21	2	239.04	1	240.00	241.00	1	31,896	0.00%
2018/08/20	0.1	239.50	0	0.00	239.50	0.1	31,991	0.00%
2018/08/17	1	240.50	1	239.50	239.50	0	31,983	0.00%
2018/08/16	2	238.50	0	0.00	239.00	2	31,902	0.01%
2018/08/15	0.1	241.50	0.4	241.50	241.50	-0.4	32,029	0.00%
2018/08/14	1	243.50	0	0.00	243.50	1	32,095	0.00%
2018/08/13	3	239.67	0	0.00	240.50	3	32,080	0.01%
2018/08/10	0.1	245.00	0	0.00	245.00	0.1	32,252	0.00%
2018/08/09	0	0.00	1	247.50	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	7.2	246.97	247.50	-7.2	32,444	-0.02%
2018/08/07	0	242.50	3	243.00	241.50	-3	32,435	-0.01%
2018/08/06	2.2	245.50	3.1	245.01	245.50	-0.9	32,428	0.00%
2018/08/03	0	0.00	2.2	246.45	247.00	-2.2	32,568	-0.01%
2018/08/02	1	248.00	2.1	247.43	244.50	-1.1	32,607	0.00%
2018/08/01	0	247.00	1	247.50	248.00	-1	32,821	0.00%
2018/07/31	1	245.00	0.2	245.00	246.00	0.8	32,997	0.00%
2018/07/30	0.1	244.50	4	245.00	245.50	-3.9	32,923	-0.01%
2018/07/27	1	243.00	6	244.00	244.50	-5	33,017	-0.02%
2018/07/26	0	240.00	0	0.00	241.00	0	33,123	0.00%
2018/07/25	0	0.00	1	241.00	240.50	-1	33,250	0.00%
2018/07/24	1	240.50	0	0.00	241.00	1	33,366	0.00%
2018/07/23	1	244.30	3.3	241.97	241.00	-2.3	33,482	-0.01%
2018/07/20	1.2	236.00	18	234.47	237.50	-16.8	33,414	-0.05%
2018/07/19	1.1	224.55	6	226.25	224.50	-4.9	32,463	-0.02%
2018/07/18	0	223.00	0	0.00	223.00	0	32,412	0.00%
2018/07/17	1	222.00	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0.1	224.00	2	224.00	223.50	-1.9	34,591	-0.01%
2018/07/13	1	224.00	1	224.50	224.50	0	34,853	0.00%
2018/07/10	0.1	222.00	0	0.00	222.00	0.1	35,343	0.00%
2018/07/09	0.2	221.50	9	221.11	221.50	-8.9	35,335	-0.03%
2018/07/06	0	217.00	3	216.83	217.00	-3	34,988	-0.01%
2018/07/05	5.2	214.04	0	0.00	214.50	5.2	34,825	0.01%
2018/07/04	1.1	217.00	4	217.00	216.00	-3	34,940	-0.01%
2018/07/03	3	214.67	5	216.60	214.50	-2	35,262	-0.01%
2018/07/02	1.1	215.45	1	215.00	214.00	0.1	35,380	0.00%
2018/06/29	2	213.03	5	216.10	216.50	-3	35,116	-0.01%
2018/06/28	0.1	213.00	0	0.00	212.00	0.1	34,561	0.00%
2018/06/27	2.4	213.15	0	0.00	213.00	2.4	34,197	0.01%
2018/06/26	4	213.38	2	213.25	214.50	2	34,118	0.01%
2018/06/25	5.1	219.11	0	0.00	218.00	5.1	33,893	0.01%
2018/06/22	6.1	225.38	0	0.00	227.50	6.1	33,591	0.02%
2018/06/21	2.1	226.52	1	227.50	226.50	1.1	33,470	0.00%
2018/06/20	1.2	224.45	0	0.00	226.00	1.2	33,799	0.00%
2018/06/19	8	224.69	0	0.00	225.00	8	33,570	0.02%
2018/06/15	0.1	231.00	0	0.00	231.00	0.1	33,033	0.00%
2018/06/14	3	227.67	0	0.00	226.50	3	32,572	0.01%
2018/06/13	0	232.00	4.3	229.44	232.00	-4.3	32,313	-0.01%
2018/06/12	0.1	229.00	0.9	229.00	229.00	-0.9	32,759	0.00%
2018/06/11	0.1	226.50	0	0.00	226.00	0.1	32,578	0.00%
2018/06/08	5	226.90	0.1	228.00	227.00	4.9	32,607	0.02%
2018/06/07	3	229.50	1	230.00	230.00	2	32,765	0.01%
2018/06/06	1	228.55	5	229.60	230.00	-4	32,750	-0.01%
2018/06/05	1.1	228.10	0	0.00	229.00	1.1	32,574	0.00%
2018/06/04	0	0.00	2	228.25	229.00	-2	32,455	-0.01%
2018/06/01	0	0.00	1	225.00	224.00	-1	32,440	0.00%
2018/05/31	6	222.08	0.1	224.50	224.00	5.9	32,409	0.02%
2018/05/30	4	221.00	0	0.00	221.00	4	31,255	0.01%
2018/05/29	3	224.50	0	0.00	225.00	3	31,011	0.01%
2018/05/28	1.1	226.59	0	0.00	227.00	1.1	31,243	0.00%
2018/05/25	0	0.00	3.2	229.16	228.50	-3.2	31,628	-0.01%
2018/05/23	1	228.51	1	230.50	228.50	0	32,176	0.00%
2018/05/22	2	229.75	2	230.50	229.00	0	32,384	0.00%
2018/05/21	1.3	225.90	5	228.70	229.00	-3.7	33,201	-0.01%
2018/05/18	1	223.50	1.1	224.05	223.50	-0.1	33,520	0.00%
2018/05/17	3	227.67	0	0.00	226.50	3	34,144	0.01%
2018/05/16	0.1	230.50	0	0.00	230.50	0.1	34,198	0.00%
2018/05/15	0.1	230.50	1	230.50	230.50	-0.9	35,284	0.00%
2018/05/14	0.1	233.00	0	0.00	233.00	0.1	36,592	0.00%
2018/05/11	0	233.00	4.3	232.42	233.00	-4.3	36,958	-0.01%
2018/05/10	0.1	230.00	0	0.00	229.50	0.1	36,874	0.00%
2018/05/09	1	229.50	3	230.50	229.50	-2	36,923	-0.01%
2018/05/08	0	228.00	4.3	227.42	228.00	-4.3	37,064	-0.01%
2018/05/07	1.1	223.62	0	0.00	223.50	1.1	37,006	0.00%
2018/05/03	1	220.50	5	221.00	220.50	-4	37,294	-0.01%
2018/05/02	0	225.00	0	0.00	223.00	0	37,478	0.00%
2018/04/30	0.1	227.50	1	227.50	227.00	-0.9	37,532	0.00%
2018/04/27	1	222.00	9	224.00	223.50	-8	37,613	-0.02%
2018/04/26	10	222.35	0	0.00	222.00	10	37,760	0.03%
2018/04/25	3	225.00	0	0.00	225.00	3	37,796	0.01%
2018/04/24	4.1	226.04	1	227.00	227.00	3.1	37,849	0.01%
2018/04/23	2.3	226.70	1	226.50	226.50	1.3	37,800	0.00%
2018/04/20	26	229.73	1.2	230.50	229.00	24.8	36,980	0.07%
2018/04/19	1.1	242.64	3.3	242.98	244.50	-2.2	35,299	-0.01%
2018/04/18	1	237.00	1	238.50	238.00	0	35,126	0.00%
2018/04/17	9.3	238.55	0.2	240.00	238.00	9.1	34,926	0.03%
2018/04/16	0.1	244.50	0	0.00	243.50	0.1	34,607	0.00%
2018/04/12	1	245.00	0	246.00	245.00	1	34,627	0.00%
2018/04/11	1.1	247.53	1	247.50	248.00	0.1	34,661	0.00%
2018/04/10	4	247.13	4	247.63	245.50	0	34,785	0.00%
2018/04/09	2.1	244.10	3	246.83	245.00	-0.9	34,854	0.00%
2018/04/03	2	243.25	2	242.75	244.00	0	34,577	0.00%
2018/04/02	1	247.00	0	247.00	246.50	1	34,396	0.00%
2018/03/31	1	248.50	1	247.50	247.50	0	34,507	0.00%
2018/03/30	0.1	247.00	2	247.50	246.00	-1.9	34,655	-0.01%
2018/03/29	4	244.13	1	243.00	244.00	3	34,601	0.01%
2018/03/28	11	245.18	0	0.00	245.00	11	34,075	0.03%
2018/03/27	1.1	248.61	4	248.38	251.00	-2.9	33,899	-0.01%
2018/03/26	4	242.63	0	0.00	243.50	4	33,692	0.01%
2018/03/23	9	245.22	5	245.20	245.00	4	33,514	0.01%
2018/03/22	4.1	251.01	0	0.00	251.50	4.1	33,070	0.01%
2018/03/21	0	252.50	0	0.00	252.50	0	32,862	0.00%
2018/03/20	1.3	252.60	2	252.75	253.00	-0.7	33,090	0.00%
2018/03/19	2	251.50	0	0.00	255.00	2	33,013	0.01%
2018/03/16	3.1	251.55	3	251.00	255.00	0.1	32,954	0.00%
2018/03/15	2.1	255.97	1	255.50	255.00	1.1	32,269	0.00%
2018/03/14	2	256.50	7	257.00	257.00	-5	32,291	-0.02%
2018/03/13	3.1	256.86	6.3	258.21	259.00	-3.2	32,532	-0.01%
2018/03/12	7.1	252.02	8	253.56	254.00	-0.9	32,664	0.00%
2018/03/09	3	249.50	1.2	250.00	250.50	1.9	32,824	0.01%
2018/03/08	2	249.50	4	250.25	249.50	-2	32,997	-0.01%
2018/03/07	3	247.67	3	247.67	247.00	0	33,036	0.00%
2018/03/06	0	249.00	6.3	248.68	250.00	-6.3	33,170	-0.02%
2018/03/05	1.1	241.55	1	242.00	241.50	0.1	34,461	0.00%
2018/03/02	8.1	239.45	0	0.00	240.00	8.1	34,446	0.02%
2018/03/01	3	243.17	4	244.00	243.00	-1	34,659	0.00%
2018/02/27	5	247.80	5	248.60	246.00	0	34,534	0.00%
2018/02/26	0	247.00	1	245.50	246.50	-1	34,040	0.00%
2018/02/23	0.1	245.00	1.3	243.08	245.00	-1.2	33,597	0.00%
2018/02/22	1	240.00	0	0.00	239.50	1	33,593	0.00%
2018/02/21	2.1	243.26	3	243.17	242.50	-0.9	33,281	0.00%
2018/02/12	2	237.00	2	235.75	236.50	0	32,361	0.00%
2018/02/09	3	230.67	4	231.38	232.50	-1	32,079	0.00%
2018/02/08	0	240.00	0	0.00	238.50	0	31,259	0.00%
2018/02/07	4	244.50	1	245.00	240.00	3	31,221	0.01%
2018/02/06	9.1	239.02	1	238.50	239.00	8.1	30,169	0.03%
2018/02/05	11.1	251.80	5	253.20	253.00	6.1	28,665	0.02%
2018/02/02	1	259.00	2	256.50	259.50	-1	28,141	0.00%
2018/02/01	2	259.50	10.2	258.27	259.50	-8.2	28,051	-0.03%
2018/01/31	3	254.33	5	255.00	255.00	-2	27,779	-0.01%
2018/01/30	17	254.88	5	255.80	253.00	12	27,379	0.04%
2018/01/29	4.1	258.25	4	260.63	258.50	0.1	27,115	0.00%
2018/01/26	7	254.64	5	255.10	255.00	2	26,890	0.01%
2018/01/25	5.1	258.69	3	258.33	258.00	2.1	26,495	0.01%
2018/01/24	4.2	258.00	3	259.33	258.00	1.2	26,090	0.00%
2018/01/23	1	265.00	3.2	263.59	266.00	-2.2	25,771	-0.01%
2018/01/22	3.1	259.85	2.2	259.83	261.50	0.8	25,676	0.00%
2018/01/19	0	0.00	2.9	253.83	255.50	-2.9	25,252	-0.01%
2018/01/18	0	0.00	5.7	248.24	248.50	-5.7	24,628	-0.02%
2018/01/17	1	240.50	0	241.50	242.00	1	24,080	0.00%
2018/01/15	2.1	239.00	0	0.00	240.00	2.1	23,596	0.01%
2018/01/12	0	237.00	2	234.25	237.00	-2	23,548	-0.01%
2018/01/11	1	233.00	1	233.50	235.00	0	23,580	0.00%
2018/01/10	2.1	238.16	4	237.38	236.50	-1.9	23,554	-0.01%
2018/01/09	3	240.33	1	241.50	242.00	2	23,454	0.01%
2018/01/08	1	241.97	2	242.00	242.00	-1	23,468	0.00%
2018/01/05	0.1	239.00	0	0.00	240.00	0.1	23,517	0.00%
2018/01/04	1	238.00	5	239.40	239.50	-4	23,848	-0.02%
2018/01/02	0	232.00	0	0.00	232.50	0	24,194	0.00%