台積電 (2330)-元大-南海券商分點個股進出

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
875
漲跌
▲11
漲幅
+1.27%
成交量
37,217張
產業
上市半導體類股
9638人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台積電 (2330)籌碼相關－元大-南海券商分點個股進出

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

元大-南海券商分點個股進出
元大-南海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
2024/05/23	0.1	872.00	1.8	873.57	875.00	-1.7	39,820	0.00%
2024/05/22	0	0.00	13.7	863.00	864.00	-13.7	39,973	-0.03%
2024/05/21	2.2	836.57	1.4	836.89	841.00	0.7	39,914	0.00%
2024/05/20	4.4	832.08	17.3	829.92	835.00	-12.9	40,095	-0.03%
2024/05/17	5.4	838.18	3.6	843.86	835.00	1.7	40,117	0.00%
2024/05/16	3.7	844.18	7.6	848.35	841.00	-3.9	40,253	-0.01%
2024/05/15	2.1	840.00	7.4	841.94	839.00	-5.3	40,258	-0.01%
2024/05/14	1.4	818.84	4.2	822.22	825.00	-2.9	41,481	-0.01%
2024/05/13	3.1	820.91	11	820.99	819.00	-7.9	41,736	-0.02%
2024/05/10	10.5	802.90	4.8	803.70	802.00	5.7	41,595	0.01%
2024/05/09	2.3	798.13	0	799.72	796.00	2.3	41,926	0.01%
2024/05/08	4	797.23	3.5	799.89	802.00	0.5	42,249	0.00%
2024/05/07	3.1	798.59	6.9	797.16	800.00	-3.8	42,488	-0.01%
2024/05/06	5.1	789.57	4	790.26	786.00	1.1	42,386	0.00%
2024/05/03	2	781.88	2.1	777.39	780.00	-0.1	42,528	0.00%
2024/05/02	12.8	775.20	1.1	780.91	772.00	11.7	42,896	0.03%
2024/04/30	1.2	801.75	0.5	799.57	790.00	0.7	42,664	0.00%
2024/04/29	2.1	791.00	6.9	792.43	795.00	-4.8	42,697	-0.01%
2024/04/26	0	0.00	8.3	787.28	782.00	-8.3	43,335	-0.02%
2024/04/25	7.7	767.29	1.1	769.00	766.00	6.6	45,474	0.01%
2024/04/24	3.1	774.85	16.5	778.55	783.00	-13.3	45,451	-0.03%
2024/04/23	1.7	755.62	3.7	757.83	754.00	-2	45,504	0.00%
2024/04/22	5.1	748.21	7	745.72	742.00	-1.9	45,451	0.00%
2024/04/19	46.3	758.08	219.1	752.07	750.00	-172.8	45,029	-0.38%	大賣/鉅額交易
2024/04/18	204.5	793.20	3.1	805.61	804.00	201.4	43,123	0.47%	大買/鉅額交易
2024/04/17	4.5	801.49	8.3	801.28	804.00	-3.7	42,797	-0.01%
2024/04/16	19.4	790.60	2	786.50	788.00	17.4	42,440	0.04%
2024/04/15	6	807.29	1	804.00	806.00	5	41,990	0.01%
2024/04/12	2.1	820.03	0.1	824.00	818.00	2	41,638	0.00%
2024/04/11	6.8	814.37	13	819.99	820.00	-6.3	41,415	-0.02%
2024/04/10	14.8	815.09	0	818.00	815.00	14.8	41,251	0.04%
2024/04/09	0	810.65	12	809.04	819.00	-12	41,412	-0.03%
2024/04/08	2.4	786.77	2.7	786.90	783.00	-0.3	40,900	0.00%
2024/04/03	3.6	781.27	3	781.67	780.00	0.6	40,670	0.00%
2024/04/02	1	783.19	7	787.00	790.00	-6	40,580	-0.01%
2024/04/01	5.2	772.25	0.8	774.72	770.00	4.4	40,503	0.01%
2024/03/29	1	779.82	2.1	779.43	779.00	-1	40,421	0.00%
2024/03/28	8.5	772.53	0	0.00	769.00	8.5	40,274	0.02%
2024/03/27	0.2	780.85	0.1	781.00	779.00	0.1	40,132	0.00%
2024/03/26	0	780.00	2.2	783.71	782.00	-2.2	40,235	-0.01%
2024/03/25	0.1	785.93	0.3	785.84	780.00	-0.2	40,186	0.00%
2024/03/22	0.1	778.23	1.4	781.86	785.00	-1.3	40,326	0.00%
2024/03/21	2	775.50	7.9	777.99	784.00	-5.9	40,250	-0.01%
2024/03/20	6.1	757.87	4	762.50	758.00	2.1	40,390	0.01%
2024/03/19	1.2	761.20	2	762.00	762.00	-0.8	40,358	0.00%
2024/03/18	6.1	758.85	19	758.16	764.00	-13	40,239	-0.03%
2024/03/15	23.1	757.82	0	0.00	753.00	23.1	40,003	0.06%
2024/03/14	0.1	777.30	2.3	782.87	784.00	-2.2	39,238	-0.01%
2024/03/13	0.1	778.00	3.4	780.20	779.00	-3.3	39,097	-0.01%
2024/03/12	5.4	762.19	1.3	762.93	770.00	4.1	38,832	0.01%
2024/03/11	7.5	768.70	2.9	769.23	766.00	4.7	38,223	0.01%
2024/03/08	3.3	788.05	5.6	788.27	784.00	-2.3	37,515	-0.01%
2024/03/07	1.2	766.07	10.9	760.50	760.00	-9.7	36,513	-0.03%
2024/03/06	2.7	729.36	1.4	729.06	735.00	1.2	35,786	0.00%
2024/03/05	2.2	731.79	3.7	734.59	730.00	-1.4	35,845	0.00%
2024/03/04	10.1	720.80	30	720.41	725.00	-19.9	35,187	-0.06%
2024/03/01	2.7	692.28	1	692.99	689.00	1.7	34,147	0.00%
2024/02/29	0.6	691.06	0	0.00	690.00	0.6	34,066	0.00%
2024/02/27	1.3	691.92	1.7	696.42	698.00	-0.4	33,328	0.00%
2024/02/26	0.1	696.00	0.4	699.00	698.00	-0.3	33,020	0.00%
2024/02/23	3.5	698.91	1.5	698.22	697.00	2	32,906	0.01%
2024/02/22	2.2	688.01	4.3	691.02	692.00	-2.1	32,731	-0.01%
2024/02/21	3.7	678.70	0.1	679.23	681.00	3.6	32,546	0.01%
2024/02/20	1.1	676.00	3.1	685.93	687.00	-2	32,404	-0.01%
2024/02/19	7.4	680.29	0.2	679.71	678.00	7.2	32,373	0.02%
2024/02/16	7.1	689.76	7.2	694.84	683.00	-0.1	32,637	0.00%
2024/02/15	1.8	694.30	18.9	701.77	697.00	-17	32,260	-0.05%
2024/02/05	0.1	644.00	11.3	643.75	646.00	-11.2	31,111	-0.04%
2024/02/02	5.3	630.91	1.3	632.60	635.00	4	30,594	0.01%
2024/02/01	4.5	622.28	3.5	625.57	628.00	1.1	30,374	0.00%
2024/01/31	15.7	630.93	1.1	633.64	628.00	14.6	29,881	0.05%
2024/01/30	1.1	643.08	0.2	645.95	642.00	0.9	29,440	0.00%
2024/01/29	1.1	645.02	9.9	645.52	648.00	-8.8	29,324	-0.03%
2024/01/26	0.1	642.91	29.1	644.36	644.00	-29	29,119	-0.10%
2024/01/25	0	638.50	15.4	637.97	642.00	-15.4	28,924	-0.05%
2024/01/24	0	627.00	5.4	628.39	627.00	-5.4	28,285	-0.02%
2024/01/23	2.1	627.78	2.1	626.55	628.00	0.1	28,269	0.00%
2024/01/22	4.1	628.16	6.8	630.11	626.00	-2.7	27,943	-0.01%
2024/01/19	162	620.27	201.7	621.13	626.00	-39.7	27,121	-0.15%	大買/大賣/
2024/01/18	1	588.00	10.4	587.42	588.00	-9.4	24,908	-0.04%
2024/01/17	230	579.99	225	581.08	581.00	5	24,732	0.02%	大買/大賣/
2024/01/16	131.2	580.08	123	581.98	580.00	8.2	24,272	0.03%	大買/大賣/
2024/01/15	0	588.00	11.7	589.32	586.00	-11.7	24,197	-0.05%
2024/01/12	3.4	582.16	2	585.00	584.00	1.4	24,611	0.01%
2024/01/11	0.4	586.14	1.5	586.13	586.00	-1.2	24,717	0.00%
2024/01/10	1	581.00	9.3	583.97	584.00	-8.3	24,757	-0.03%
2024/01/09	0.2	585.00	7.2	587.39	586.00	-7	24,846	-0.03%
2024/01/08	0.1	582.00	5.3	583.56	583.00	-5.3	24,802	-0.02%
2024/01/05	7.2	575.87	1	576.00	576.00	6.2	25,025	0.02%
2024/01/04	5.1	577.83	2.6	579.77	580.00	2.5	25,291	0.01%
2024/01/03	9.2	580.20	1	578.00	578.00	8.2	25,813	0.03%
2024/01/02	0.2	590.00	0.2	590.00	593.00	0	25,450	0.00%
2023/12/29	1.3	591.79	6.1	592.16	593.00	-4.8	25,432	-0.02%
2023/12/28	0.1	591.00	4.4	591.91	593.00	-4.3	25,597	-0.02%
2023/12/27	0.1	588.00	11.1	590.07	592.00	-11.1	25,414	-0.04%
2023/12/26	0	0.00	6.3	584.51	586.00	-6.3	25,282	-0.02%
2023/12/25	0	0.00	1	583.98	581.00	-1	25,343	0.00%
2023/12/22	1	580.00	3.3	581.30	582.00	-2.3	25,464	-0.01%
2023/12/21	5.4	576.59	7	577.14	577.00	-1.6	25,591	-0.01%
2023/12/20	0.1	584.00	3.2	585.63	585.00	-3.1	25,461	-0.01%
2023/12/19	2	581.00	2	586.00	585.00	0	25,310	0.00%
2023/12/18	3	578.67	3.3	583.67	585.00	-0.3	25,370	0.00%
2023/12/15	3	583.67	11.8	584.98	585.00	-8.8	25,345	-0.03%
2023/12/14	1	581.00	9	580.00	582.00	-8	24,755	-0.03%
2023/12/13	14.1	576.57	3.1	577.02	577.00	11	24,710	0.04%
2023/12/12	2.1	576.06	9.3	578.87	578.00	-7.2	25,035	-0.03%
2023/12/11	3.1	571.11	6	573.66	574.00	-2.9	24,831	-0.01%
2023/12/08	2	572.50	10.1	575.87	570.00	-8.1	24,645	-0.03%
2023/12/07	7.3	567.70	0	568.00	566.00	7.3	24,353	0.03%
2023/12/06	4.3	570.58	2.1	570.99	570.00	2.2	24,250	0.01%
2023/12/05	2.5	569.68	1.8	569.89	570.00	0.7	24,146	0.00%
2023/12/04	5	574.00	1	574.00	574.00	4	24,120	0.02%
2023/12/01	0	0.00	9	578.89	579.00	-9	23,907	-0.04%
2023/11/30	7.6	571.47	7.1	576.85	577.00	0.5	23,643	0.00%
2023/11/29	8.2	573.47	3	572.00	574.00	5.2	23,015	0.02%
2023/11/28	2	569.50	1	575.00	575.00	1	22,828	0.00%
2023/11/27	2.9	570.68	1.2	569.17	568.00	1.7	23,063	0.01%
2023/11/24	6.4	574.27	0	0.00	575.00	6.4	23,006	0.03%
2023/11/23	3.3	575.36	1	578.00	578.00	2.3	23,014	0.01%
2023/11/22	7.7	575.70	2.2	576.84	577.00	5.5	22,923	0.02%
2023/11/21	0.3	583.78	5.6	584.03	585.00	-5.3	22,959	-0.02%
2023/11/20	31.8	576.06	30.1	578.99	577.00	1.7	22,748	0.01%
2023/11/17	4.2	580.00	1.6	581.00	580.00	2.6	22,725	0.01%
2023/11/16	0.3	578.80	5	581.54	583.00	-4.8	22,602	-0.02%
2023/11/15	0.3	578.69	4.1	580.46	581.00	-3.8	22,408	-0.02%
2023/11/14	2	572.50	1	575.00	572.00	1	21,864	0.00%
2023/11/13	4.1	572.46	22.1	576.03	571.00	-18	21,885	-0.08%
2023/11/10	0	0.00	2.2	556.38	557.00	-2.2	21,625	-0.01%
2023/11/09	0	0.00	2.1	555.42	557.00	-2.1	21,644	-0.01%
2023/11/08	0	0.00	0.2	555.00	556.00	-0.2	21,773	0.00%
2023/11/07	1	553.98	2.2	553.00	555.00	-1.2	21,811	-0.01%
2023/11/06	0	553.00	8.5	554.51	550.00	-8.4	21,863	-0.04%
2023/11/03	0	0.00	4.2	548.95	549.00	-4.2	21,616	-0.02%
2023/11/02	1	541.04	3.2	542.55	547.00	-2.1	21,676	-0.01%
2023/11/01	1.2	529.25	0	0.00	528.00	1.2	21,426	0.01%
2023/10/31	0.2	528.97	2	529.00	529.00	-1.8	21,637	-0.01%
2023/10/30	4.4	529.56	1	532.00	532.00	3.4	21,635	0.02%
2023/10/27	0.1	533.00	0	535.00	533.00	0.1	21,549	0.00%
2023/10/26	3.5	531.60	1	533.00	531.00	2.5	21,691	0.01%
2023/10/25	1	544.00	3	548.00	544.00	-2	21,530	-0.01%
2023/10/24	1.1	542.09	0	0.00	544.00	1.1	21,458	0.01%
2023/10/23	10.4	545.42	0	0.00	544.00	10.4	21,430	0.05%
2023/10/20	3	550.67	56.7	550.48	556.00	-53.7	21,377	-0.25%
2023/10/19	0	543.67	3	544.67	546.00	-3	21,032	-0.01%
2023/10/18	250.2	542.94	242.3	540.04	540.00	7.9	21,428	0.04%	大買/大賣/
2023/10/17	0	0.00	4.4	550.45	551.00	-4.4	21,240	-0.02%
2023/10/16	9.5	544.36	3.1	544.96	545.00	6.4	21,309	0.03%
2023/10/13	0	0.00	74.1	550.16	553.00	-74.1	21,326	-0.35%
2023/10/12	0	0.00	5.2	546.26	550.00	-5.2	21,037	-0.02%
2023/10/11	140.2	542.00	154.2	543.43	544.00	-14	20,854	-0.07%	大買/大賣/
2023/10/06	0.1	530.20	8	531.00	532.00	-7.9	20,500	-0.04%
2023/10/05	0	0.00	73	525.14	528.00	-73	20,505	-0.36%
2023/10/04	85.6	521.03	3	522.67	520.00	82.6	20,386	0.41%
2023/10/03	3.3	529.12	2	531.50	529.00	1.3	20,221	0.01%
2023/10/02	1.1	531.99	6.1	532.14	533.00	-5	20,293	-0.02%
2023/09/28	1.3	523.15	2	522.00	523.00	-0.7	20,345	0.00%
2023/09/27	111.7	520.39	110.7	522.00	522.00	1	20,265	0.00%	大買/大賣/
2023/09/26	5.6	520.13	1.6	520.00	519.00	4	20,271	0.02%
2023/09/25	1.5	526.52	3	528.01	525.00	-1.5	20,079	-0.01%
2023/09/22	9.3	522.85	2.2	524.09	522.00	7.1	20,171	0.04%
2023/09/21	16	528.04	4.6	527.91	527.00	11.3	19,970	0.06%
2023/09/20	82.4	535.88	3	535.67	535.00	79.4	19,742	0.40%
2023/09/19	5.7	538.50	2	538.00	538.00	3.7	19,690	0.02%
2023/09/18	10.4	543.44	0.4	545.89	540.00	10	19,827	0.05%
2023/09/15	0.6	553.86	0.4	548.53	558.00	0.2	19,578	0.00%
2023/09/14	0.3	548.56	4.3	548.67	550.00	-4	19,139	-0.02%
2023/09/13	1.5	543.93	2	546.00	541.00	-0.5	19,092	0.00%
2023/09/12	2.1	537.58	1	543.00	544.00	1.1	19,458	0.01%
2023/09/11	0.5	537.90	0	0.00	536.00	0.5	19,647	0.00%
2023/09/08	4.8	538.48	0	0.00	539.00	4.8	19,796	0.02%
2023/09/07	11.4	544.12	0	0.00	542.00	11.4	20,476	0.06%
2023/09/06	1	552.00	2	551.00	550.00	-1	20,571	0.00%
2023/09/05	3	551.66	0	0.00	552.00	3	20,653	0.01%
2023/09/04	1	551.00	7	555.28	557.00	-6	20,834	-0.03%
2023/09/01	1	548.00	0	0.00	548.00	1	21,135	0.00%
2023/08/31	3.1	549.05	1.1	550.08	549.00	2.1	21,244	0.01%
2023/08/30	0	0.00	9.2	558.01	555.00	-9.2	20,850	-0.04%
2023/08/29	3	547.35	1	550.00	552.00	2	21,101	0.01%
2023/08/28	0	0.00	1	553.00	549.00	-1	21,334	0.00%
2023/08/25	11.2	548.83	1	549.00	546.00	10.2	22,536	0.05%
2023/08/24	4	562.49	12.5	562.05	564.00	-8.5	22,803	-0.04%
2023/08/23	6	549.83	16.1	550.06	552.00	-10.1	23,325	-0.04%
2023/08/22	0	540.13	0	541.00	541.00	0	24,576	0.00%
2023/08/21	2.4	535.76	0	537.00	537.00	2.4	25,396	0.01%
2023/08/18	61.1	543.00	0	0.00	539.00	61.1	25,437	0.24%
2023/08/17	0.1	544.64	4.2	542.41	544.00	-4.1	25,471	-0.02%
2023/08/16	6.4	539.19	2	539.50	542.00	4.4	25,376	0.02%
2023/08/15	3.3	542.07	0	0.00	542.00	3.3	25,440	0.01%
2023/08/14	10.6	540.14	2	538.51	541.00	8.6	25,923	0.03%
2023/08/11	44.8	552.19	0	556.00	546.00	44.7	26,265	0.17%
2023/08/10	4.3	551.59	1.5	551.33	551.00	2.8	26,324	0.01%
2023/08/09	1.1	553.98	3	554.00	554.00	-2	26,248	-0.01%
2023/08/08	2.7	553.09	0.8	553.27	552.00	1.9	26,315	0.01%
2023/08/07	0.2	560.00	8	560.63	558.00	-7.8	26,222	-0.03%
2023/08/04	2.3	555.52	1	555.04	554.00	1.2	26,296	0.00%
2023/08/02	3.5	559.71	10.2	560.41	561.00	-6.6	26,129	-0.03%
2023/08/01	0.1	567.00	0.1	566.00	567.00	0	25,890	0.00%
2023/07/31	6	564.13	5	565.19	565.00	1	25,744	0.00%
2023/07/28	2.1	570.44	1	568.00	567.00	1.1	25,560	0.00%
2023/07/27	0.1	569.00	2	568.00	569.00	-2	25,440	-0.01%
2023/07/26	5.7	565.87	0.3	567.04	566.00	5.4	25,492	0.02%
2023/07/25	1	567.98	10.3	566.61	569.00	-9.3	25,684	-0.04%
2023/07/24	6.3	558.81	3	560.33	558.00	3.3	25,850	0.01%
2023/07/21	21.6	560.01	2	561.50	560.00	19.6	25,950	0.08%
2023/07/20	3.1	579.68	2.1	580.54	579.00	1	25,786	0.00%
2023/07/19	3.4	581.30	1.2	584.89	581.00	2.2	25,816	0.01%
2023/07/18	2.2	584.80	0.4	586.81	581.00	1.8	25,858	0.01%
2023/07/17	0	0.00	3.1	588.33	591.00	-3.1	25,796	-0.01%
2023/07/14	5	589.00	8.3	588.00	591.00	-3.3	25,918	-0.01%
2023/07/13	0.1	585.88	7.7	587.91	585.00	-7.6	25,786	-0.03%
2023/07/12	1	574.00	0	0.00	578.00	1	25,606	0.00%
2023/07/11	0	573.00	2.2	574.36	577.00	-2.1	25,648	-0.01%
2023/07/10	1.1	566.03	2	570.50	565.00	-0.9	25,775	0.00%
2023/07/07	1.3	567.75	1	568.00	565.00	0.3	25,865	0.00%
2023/07/06	8.9	569.90	0	0.00	565.00	8.9	25,930	0.03%
2023/07/05	4.4	581.64	0	0.00	582.00	4.4	25,578	0.02%
2023/07/04	0.3	581.39	1	582.00	585.00	-0.7	25,472	0.00%
2023/07/03	0	0.00	1	579.00	579.00	-1	25,609	0.00%
2023/06/30	1.4	569.40	3.1	571.03	576.00	-1.6	25,755	-0.01%
2023/06/29	2.1	573.01	3	574.33	573.00	-0.9	25,697	0.00%
2023/06/28	3	572.01	0	0.00	574.00	3	25,703	0.01%
2023/06/27	0.2	572.31	4.5	574.59	572.00	-4.3	25,687	-0.02%
2023/06/26	2.7	575.19	0	0.00	574.00	2.7	25,597	0.01%
2023/06/21	0.1	581.82	2	579.06	581.00	-1.9	25,510	-0.01%
2023/06/20	1	580.03	0.1	582.82	583.00	0.9	25,594	0.00%
2023/06/19	0	583.00	0	0.00	583.00	0	26,029	0.00%
2023/06/16	85.3	585.71	1.4	585.21	589.00	84	26,095	0.32%
2023/06/15	3.3	590.91	9.3	590.51	591.00	-6	25,657	-0.02%
2023/06/14	9.1	589.21	11	590.00	590.00	-1.9	25,753	-0.01%
2023/06/13	4	590.00	17.1	591.51	593.00	-13.1	25,726	-0.05%
2023/06/12	0	0.00	3.8	573.18	574.00	-3.8	25,178	-0.02%
2023/06/09	0.1	563.00	1	564.01	565.00	-1	25,079	0.00%
2023/06/08	3.1	562.97	2.5	565.44	559.00	0.5	25,120	0.00%
2023/06/07	1	563.00	2.4	565.45	568.00	-1.4	25,136	-0.01%
2023/06/06	2	558.50	2.1	560.40	560.00	-0.1	25,036	0.00%
2023/06/05	2	556.50	1	556.99	555.00	1	25,107	0.00%
2023/06/02	1	559.01	7.2	561.41	562.00	-6.2	25,241	-0.02%
2023/06/01	5.1	551.00	2	550.00	551.00	3	25,103	0.01%
2023/05/31	3.1	553.40	2.2	558.95	558.00	0.8	25,083	0.00%
2023/05/30	1	564.98	2.4	565.46	566.00	-1.3	24,007	-0.01%
2023/05/29	5.1	568.14	2.6	569.98	568.00	2.5	23,997	0.01%
2023/05/26	4	563.25	17.5	565.60	566.00	-13.5	23,782	-0.06%
2023/05/25	1	537.04	27.9	539.10	543.00	-26.9	22,609	-0.12%
2023/05/24	0.1	524.53	1	526.00	525.00	-0.9	21,955	0.00%
2023/05/23	0.1	527.07	0.5	527.96	530.00	-0.4	21,862	0.00%
2023/05/22	1.1	529.01	0.7	529.20	531.00	0.4	21,870	0.00%
2023/05/19	1.1	533.81	4.3	531.79	532.00	-3.3	22,050	-0.01%
2023/05/18	0	528.00	29.4	529.13	530.00	-29.4	22,015	-0.13%
2023/05/17	0.1	517.97	8.7	515.51	519.00	-8.7	22,326	-0.04%
2023/05/16	1	500.00	8.3	503.45	505.00	-7.3	22,000	-0.03%
2023/05/15	3.1	496.55	4	498.38	495.50	-0.9	22,027	0.00%
2023/05/12	6.5	500.52	0.1	501.75	496.00	6.4	22,278	0.03%
2023/05/11	6.5	500.52	0.1	501.75	499.00	6.4	22,285	0.03%
2023/05/10	8.3	501.53	7.1	502.99	503.00	1.2	22,646	0.01%
2023/05/09	0.1	506.62	1.2	507.09	510.00	-1.1	22,723	0.00%
2023/05/08	0	503.44	1	504.93	504.00	-1	22,966	0.00%
2023/05/05	0.1	499.93	0	0.00	500.00	0.1	23,305	0.00%
2023/05/04	2	498.25	3	497.01	498.00	-1	23,897	0.00%
2023/05/03	1.4	497.07	0	497.00	496.00	1.4	24,239	0.01%
2023/05/02	0	500.00	0	499.50	501.00	0	25,256	0.00%
2023/04/28	9	498.67	2.1	499.29	502.00	6.9	27,073	0.03%
2023/04/27	2.8	492.70	9	493.44	493.50	-6.2	27,121	-0.02%
2023/04/26	16.7	491.79	8	493.50	491.50	8.7	27,201	0.03%
2023/04/25	8.6	500.15	1.5	499.97	498.00	7.1	27,974	0.03%
2023/04/24	1.1	506.06	1	506.10	507.00	0	27,708	0.00%
2023/04/21	5.5	516.32	2	515.43	511.00	3.4	27,776	0.01%
2023/04/20	0.2	515.76	1	514.00	513.00	-0.8	27,903	0.00%
2023/04/19	13.5	510.96	1	509.02	510.00	12.5	28,393	0.04%
2023/04/18	3	516.99	0	516.00	515.00	3	28,390	0.01%
2023/04/17	0	516.34	2	516.00	520.00	-2	28,529	-0.01%
2023/04/14	1.1	516.08	1.1	516.10	516.00	0	28,605	0.00%
2023/04/13	12.3	514.09	1	513.01	510.00	11.3	28,552	0.04%
2023/04/12	3.2	518.14	4	520.00	520.00	-0.8	28,488	0.00%
2023/04/11	3.1	524.35	0	525.00	524.00	3.1	28,475	0.01%
2023/04/10	0.1	530.31	0	529.00	529.00	0.1	28,640	0.00%
2023/04/07	1.1	530.98	3.3	531.30	531.00	-2.2	28,687	-0.01%
2023/04/06	1.1	527.22	0	529.00	530.00	1.1	28,691	0.00%
2023/03/31	0	533.55	3.1	536.02	533.00	-3.1	28,682	-0.01%
2023/03/30	0.1	533.87	3.4	534.27	535.00	-3.3	28,524	-0.01%
2023/03/29	0	527.64	2.1	529.79	530.00	-2.1	28,807	-0.01%
2023/03/28	5.2	525.38	16	525.00	525.00	-10.8	29,037	-0.04%
2023/03/27	2.2	533.01	2	533.01	531.00	0.2	29,101	0.00%
2023/03/24	0	536.62	1.3	538.75	539.00	-1.3	29,626	0.00%
2023/03/23	6	537.33	8.2	536.36	538.00	-2.2	29,664	-0.01%
2023/03/22	3	529.33	26.4	528.65	533.00	-23.3	29,729	-0.08%
2023/03/21	1	513.03	4	513.75	517.00	-3	29,578	-0.01%
2023/03/20	1	514.89	1	511.00	512.00	0	29,623	0.00%
2023/03/17	0	514.94	8.1	515.99	518.00	-8.1	29,857	-0.03%
2023/03/16	7.2	506.71	2	506.52	505.00	5.2	29,759	0.02%
2023/03/15	6.2	511.23	0.6	512.00	511.00	5.6	30,002	0.02%
2023/03/14	11.2	512.26	1.3	511.52	510.00	9.9	30,291	0.03%
2023/03/13	4	511.05	64	510.44	516.00	-60	30,423	-0.20%
2023/03/10	3.2	514.01	0.9	515.54	513.00	2.3	30,537	0.01%
2023/03/09	0.1	523.96	0.1	523.85	522.00	0	30,832	0.00%
2023/03/08	1.2	519.16	0.1	520.00	521.00	1.1	31,424	0.00%
2023/03/07	0	525.00	15.1	525.20	524.00	-15.1	31,652	-0.05%
2023/03/06	1	522.00	2.3	521.30	521.00	-1.3	31,886	0.00%
2023/03/03	2.2	516.60	0.1	519.00	516.00	2.1	32,186	0.01%
2023/03/02	0	518.44	0	0.00	519.00	0	32,254	0.00%
2023/03/01	1	504.19	6	517.51	522.00	-5	32,536	-0.02%
2023/02/24	2.4	514.37	0.1	522.00	511.00	2.3	32,498	0.01%
2023/02/23	0	519.00	0	519.00	518.00	0	32,298	0.00%
2023/02/22	1.3	507.35	4.1	507.29	507.00	-2.8	32,473	-0.01%
2023/02/21	7.2	514.71	1	515.00	516.00	6.1	32,815	0.02%
2023/02/20	1.2	516.29	3.1	516.39	517.00	-1.9	34,018	-0.01%
2023/02/17	11.1	518.72	2	518.50	518.00	9.1	35,571	0.03%
2023/02/16	0	529.00	1.1	529.91	528.00	-1.1	36,136	0.00%
2023/02/15	19.7	524.94	99.1	526.76	525.00	-79.3	36,969	-0.21%
2023/02/14	10	544.30	4.1	545.00	545.00	6	36,474	0.02%
2023/02/13	3.3	540.83	5	541.00	541.00	-1.7	36,980	0.00%
2023/02/10	0.1	542.96	1.3	543.58	545.00	-1.2	37,131	0.00%
2023/02/09	0	537.00	9.4	539.93	540.00	-9.4	37,247	-0.03%
2023/02/08	4.1	537.75	23.1	538.11	540.00	-19	37,407	-0.05%
2023/02/07	6.1	522.69	64.1	523.97	523.00	-58	37,484	-0.15%
2023/02/06	8.2	530.43	61.2	529.26	526.00	-53	37,468	-0.14%
2023/02/03	0	538.00	10.4	541.11	542.00	-10.4	37,646	-0.03%
2023/02/02	5.1	538.00	6.9	539.30	540.00	-1.8	37,759	0.00%
2023/02/01	3.5	526.56	2.4	527.13	530.00	1.1	37,711	0.00%
2023/01/31	13.9	530.42	1.2	532.87	522.00	12.7	37,910	0.03%
2023/01/30	0	536.00	45.2	538.87	543.00	-45.1	37,683	-0.12%
2023/01/17	11	501.54	1.3	502.71	503.00	9.7	36,883	0.03%
2023/01/16	0.3	503.61	9.7	504.77	505.00	-9.4	37,198	-0.03%
2023/01/13	60	500.53	25	502.02	500.00	35.1	37,224	0.09%
2023/01/12	2.2	487.51	5	486.11	486.50	-2.8	36,813	-0.01%
2023/01/11	2.6	483.50	0.3	483.59	484.50	2.3	37,236	0.01%
2023/01/10	4	484.75	5.9	485.27	486.00	-1.9	37,553	0.00%
2023/01/09	11	477.44	17.6	472.48	481.00	-6.5	37,698	-0.02%
2023/01/06	2.1	456.79	4	457.50	458.50	-1.9	37,829	-0.01%
2023/01/05	1	456.04	4.1	458.11	458.50	-3	38,114	-0.01%
2023/01/04	47	453.14	1.1	453.52	449.50	45.9	38,613	0.12%
2023/01/03	9.3	448.43	14.3	448.18	453.00	-5	39,888	-0.01%
2022/12/30	4.1	453.73	1.3	452.15	448.50	2.8	40,170	0.01%
2022/12/29	1.2	446.81	0	444.50	446.00	1.2	40,314	0.00%
2022/12/28	18.8	449.53	8.4	449.38	451.00	10.4	40,705	0.03%
2022/12/27	64.1	460.80	7.1	459.37	457.00	57.1	40,835	0.14%
2022/12/26	0	455.50	2	456.50	456.50	-2	41,264	0.00%
2022/12/23	20.7	455.88	0	0.00	455.00	20.7	41,920	0.05%
2022/12/22	2	467.50	9.1	467.50	468.00	-7.1	42,189	-0.02%
2022/12/21	6.1	458.94	7.9	459.76	459.00	-1.8	42,527	0.00%
2022/12/20	10.5	463.23	8	459.06	457.50	2.5	42,340	0.01%
2022/12/19	1.2	465.96	1.4	467.15	466.50	-0.2	42,359	0.00%
2022/12/16	42.7	469.50	5.1	470.69	471.00	37.6	42,503	0.09%
2022/12/15	1.3	476.05	13	479.96	480.50	-11.7	42,205	-0.03%
2022/12/14	1.3	476.19	5.1	477.85	480.50	-3.8	42,204	-0.01%
2022/12/13	6.5	473.00	1	473.50	471.50	5.5	42,024	0.01%
2022/12/12	2.8	476.01	0	0.00	475.00	2.8	41,755	0.01%
2022/12/09	2	482.00	3.1	481.16	481.50	-1	42,057	0.00%
2022/12/08	4.3	470.74	12	469.96	471.50	-7.8	42,010	-0.02%
2022/12/07	7.7	478.63	5	481.20	475.00	2.7	41,933	0.01%
2022/12/06	7.4	484.26	1.1	483.62	478.00	6.3	41,599	0.02%
2022/12/05	8	491.44	2.8	495.29	489.00	5.2	41,283	0.01%
2022/12/02	5.2	490.77	5	493.00	492.50	0.2	41,276	0.00%
2022/12/01	4.1	503.20	8.4	504.27	498.50	-4.3	41,382	-0.01%
2022/11/30	1.1	484.08	0	0.00	490.00	1.1	40,964	0.00%
2022/11/29	8.2	482.36	6	484.42	487.00	2.2	40,277	0.01%
2022/11/28	9.8	483.96	4	485.12	480.50	5.7	40,140	0.01%
2022/11/25	2.1	495.78	1.1	496.50	498.00	1	40,144	0.00%
2022/11/24	0.1	493.49	5.8	494.93	496.00	-5.7	40,134	-0.01%
2022/11/23	3.1	492.44	1.2	491.99	492.00	1.9	40,081	0.00%
2022/11/22	2	478.33	14.2	486.33	491.00	-12.2	39,966	-0.03%
2022/11/21	23.1	483.66	3	484.34	482.00	20.1	39,560	0.05%
2022/11/18	5.7	489.31	21	490.07	487.00	-15.4	39,221	-0.04%
2022/11/17	2.3	480.09	3.1	480.45	485.00	-0.8	38,864	0.00%
2022/11/16	31.2	487.92	19.1	487.46	487.00	12.1	38,432	0.03%
2022/11/15	19.6	476.01	37.2	470.19	480.00	-17.7	37,352	-0.05%
2022/11/14	4.2	446.78	3.4	448.83	445.00	0.8	35,699	0.00%
2022/11/11	92	438.75	34.6	439.74	441.50	57.4	34,964	0.16%
2022/11/10	6.3	408.28	1	406.50	407.50	5.3	34,084	0.02%
2022/11/09	4.4	411.58	9.4	411.83	417.00	-5	33,896	-0.01%
2022/11/08	2	399.23	18.3	397.17	399.00	-16.3	33,380	-0.05%
2022/11/07	1.1	389.91	8.1	389.95	390.00	-7	33,175	-0.02%
2022/11/04	1.4	380.69	0	0.00	382.00	1.4	32,981	0.00%
2022/11/03	10.5	385.56	0.1	385.00	384.00	10.4	32,855	0.03%
2022/11/02	0.1	391.37	4.2	393.93	395.00	-4.1	32,546	-0.01%
2022/11/01	0.2	389.93	5.3	390.08	391.50	-5.1	32,493	-0.02%
2022/10/31	1.3	384.32	13.3	386.86	390.00	-12	32,349	-0.04%
2022/10/28	23.3	376.73	32.2	378.82	379.50	-8.9	32,143	-0.03%
2022/10/27	28.2	385.01	13.1	384.59	385.50	15.1	31,934	0.05%
2022/10/26	3.1	377.34	8.1	375.45	376.00	-5	31,837	-0.02%
2022/10/25	18.8	376.70	7.1	375.16	371.00	11.7	31,259	0.04%
2022/10/24	7.3	389.78	3.3	392.71	387.00	4.1	30,471	0.01%
2022/10/21	4.5	391.35	1	393.00	389.50	3.5	30,258	0.01%
2022/10/20	9.8	391.79	12.1	392.18	397.50	-2.2	29,946	-0.01%
2022/10/19	10.1	399.44	1	404.00	395.50	9.1	29,365	0.03%
2022/10/18	1.5	400.31	6.5	405.85	407.00	-5.1	28,847	-0.02%
2022/10/17	28	398.34	12.5	401.18	397.00	15.5	28,600	0.05%
2022/10/14	23.2	412.27	48.2	414.11	412.00	-25	28,282	-0.09%
2022/10/13	11.8	398.45	11	398.95	395.00	0.8	27,964	0.00%
2022/10/12	17.6	397.89	15	398.63	397.50	2.6	27,663	0.01%
2022/10/11	62.5	406.06	25.4	406.26	401.50	37.1	27,423	0.14%
2022/10/07	10.8	440.43	0.1	445.00	438.00	10.8	26,691	0.04%
2022/10/06	7.2	448.98	14	450.18	451.00	-6.8	26,693	-0.03%
2022/10/05	24.2	445.60	30.7	447.05	445.00	-6.5	26,921	-0.02%
2022/10/04	23.1	428.72	23.8	430.14	429.00	-0.7	26,530	0.00%
2022/10/03	15.4	418.77	9.1	418.96	417.00	6.3	26,223	0.02%
2022/09/30	26	423.03	19	424.63	422.00	7	26,254	0.03%
2022/09/29	13.6	437.09	7.2	441.13	435.00	6.4	26,253	0.02%
2022/09/28	11	440.68	4.6	439.83	438.00	6.5	26,244	0.02%
2022/09/27	2.6	448.13	1.4	446.78	448.00	1.2	26,506	0.00%
2022/09/26	5.4	445.59	2.7	446.68	446.50	2.7	26,962	0.01%
2022/09/23	11.1	457.84	3	455.00	455.00	8.1	27,451	0.03%
2022/09/22	3.1	461.44	4	463.75	464.50	-0.9	27,727	0.00%
2022/09/21	2.4	470.58	2	470.75	471.00	0.4	27,741	0.00%
2022/09/20	2	473.79	6.1	474.77	476.50	-4	27,593	-0.01%
2022/09/19	5.7	468.70	6	472.00	467.00	-0.3	27,894	0.00%
2022/09/16	8.4	470.82	1.2	471.75	472.00	7.2	28,073	0.03%
2022/09/15	13.4	476.27	11	479.36	476.50	2.4	28,147	0.01%
2022/09/14	4.5	479.81	7.4	479.26	480.00	-2.9	28,278	-0.01%
2022/09/13	3.6	491.85	4.1	494.46	493.00	-0.5	28,455	0.00%
2022/09/12	3.1	487.58	5.1	488.62	486.50	-1.9	28,749	-0.01%
2022/09/08	1.5	473.59	0	0.00	475.00	1.5	29,113	0.01%
2022/09/07	8.8	475.23	2	474.00	472.50	6.8	29,096	0.02%
2022/09/06	0.1	488.89	1	488.50	489.00	-0.9	29,112	0.00%
2022/09/05	16.2	485.85	0	486.00	486.00	16.1	29,439	0.05%
2022/09/02	7.6	486.84	2	488.00	485.00	5.6	29,720	0.02%
2022/09/01	31.3	494.18	0	0.00	490.50	31.3	29,578	0.11%
2022/08/31	31	500.99	3.5	498.42	505.00	27.5	29,198	0.09%
2022/08/30	14.8	496.36	1	499.00	496.00	13.8	28,856	0.05%
2022/08/29	8.5	497.22	0.4	498.50	498.50	8.1	28,778	0.03%
2022/08/26	1	513.00	0.5	512.80	512.00	0.5	28,629	0.00%
2022/08/25	0.1	507.38	1	508.00	508.00	-0.9	28,769	0.00%
2022/08/24	7.2	503.60	1	507.00	503.00	6.2	29,098	0.02%
2022/08/23	2.6	504.20	4	503.00	504.00	-1.4	30,061	0.00%
2022/08/22	5.8	511.04	2.1	512.00	510.00	3.6	30,315	0.01%
2022/08/19	2	518.02	0	519.00	519.00	2	30,432	0.01%
2022/08/18	4.2	520.00	0.5	520.00	520.00	3.6	30,670	0.01%
2022/08/17	1	524.00	5.2	524.80	527.00	-4.1	30,742	-0.01%
2022/08/16	0	524.00	3.2	524.94	525.00	-3.2	30,586	-0.01%
2022/08/15	0.1	520.36	3	522.99	523.00	-2.9	30,524	-0.01%
2022/08/12	1	514.04	3.2	515.37	517.00	-2.2	30,547	-0.01%
2022/08/11	0.2	511.47	3.3	512.91	514.00	-3.1	30,704	-0.01%
2022/08/10	10.2	501.32	1	502.00	500.00	9.2	30,818	0.03%
2022/08/09	0.1	505.83	0	0.00	510.00	0.1	30,879	0.00%
2022/08/08	1	511.04	0	0.00	512.00	1	30,879	0.00%
2022/08/05	0	514.82	14.8	512.35	516.00	-14.7	31,041	-0.05%
2022/08/04	2	495.84	4.1	499.43	500.00	-2.1	31,033	-0.01%
2022/08/03	3.1	498.91	9.6	496.54	501.00	-6.4	31,051	-0.02%
2022/08/02	15.7	492.16	6.1	492.08	492.00	9.6	31,285	0.03%
2022/08/01	4	501.26	1.1	502.17	504.00	2.9	31,013	0.01%
2022/07/29	3	505.33	5.2	508.76	509.00	-2.2	31,151	-0.01%
2022/07/28	1	500.06	1.1	505.00	501.00	-0.1	31,006	0.00%
2022/07/27	1.1	491.74	1	501.96	502.00	0.1	30,718	0.00%
2022/07/26	1.3	497.71	0.1	497.40	495.00	1.2	30,869	0.00%
2022/07/25	1	499.50	2	501.00	499.50	-1	31,179	0.00%
2022/07/22	0.2	502.59	1.4	502.76	503.00	-1.2	31,681	0.00%
2022/07/21	1.2	496.00	8.1	500.96	501.00	-6.9	32,190	-0.02%
2022/07/20	1.1	498.97	2.3	500.25	495.00	-1.2	32,415	0.00%
2022/07/19	3.2	488.15	1.3	489.74	491.00	1.9	32,545	0.01%
2022/07/18	1.9	491.05	2.2	496.36	495.50	-0.4	32,701	0.00%
2022/07/15	8.1	488.24	23.4	485.92	492.50	-15.2	32,356	-0.05%
2022/07/14	4.1	468.55	1.2	475.02	475.00	2.9	31,952	0.01%
2022/07/13	8.2	468.14	17.4	469.99	470.50	-9.1	31,697	-0.03%
2022/07/12	0.3	451.47	2	453.75	449.50	-1.7	31,226	-0.01%
2022/07/11	0.2	464.34	1.3	469.17	462.00	-1.1	31,311	0.00%
2022/07/08	2.2	464.51	6.2	467.87	467.00	-4	31,263	-0.01%
2022/07/07	1.2	456.91	14.8	449.85	457.50	-13.6	31,229	-0.04%
2022/07/06	3.5	439.62	0.1	446.00	435.50	3.4	30,937	0.01%
2022/07/05	5.1	443.98	10.4	445.63	446.00	-5.2	30,873	-0.02%
2022/07/04	6.9	444.92	2.5	447.76	440.00	4.4	30,506	0.01%
2022/07/01	89.4	468.37	81.3	459.30	453.50	8.1	30,347	0.03%
2022/06/30	11.7	479.14	2	478.00	476.00	9.7	29,946	0.03%
2022/06/29	11.3	494.14	3.2	495.92	491.00	8.2	29,671	0.03%
2022/06/28	0.3	497.78	0	0.00	497.50	0.3	29,540	0.00%
2022/06/27	6	499.27	14.6	500.44	498.50	-8.5	29,972	-0.03%
2022/06/24	1.8	487.74	1.2	491.50	486.50	0.6	29,589	0.00%
2022/06/23	8.4	488.37	8.2	487.83	485.50	0.2	29,563	0.00%
2022/06/22	6.9	497.88	1.4	497.44	494.50	5.5	29,273	0.02%
2022/06/21	4.2	502.98	3.1	503.60	505.00	1.2	29,091	0.00%
2022/06/20	12.8	497.57	4.3	498.65	498.00	8.5	28,969	0.03%
2022/06/17	14.5	501.12	1	501.08	501.00	13.5	28,737	0.05%
2022/06/16	3	511.62	12	514.92	508.00	-9	28,369	-0.03%
2022/06/15	20.1	509.22	0	0.00	509.00	20.1	28,692	0.07%
2022/06/14	14.1	509.77	7	510.71	513.00	7.1	29,113	0.02%
2022/06/13	13.1	517.12	0	519.00	516.00	13.1	29,231	0.04%
2022/06/10	3.5	532.70	0.2	533.00	530.00	3.3	29,915	0.01%
2022/06/09	1.1	540.01	0.4	540.25	541.00	0.7	30,121	0.00%
2022/06/08	1.1	539.30	1.2	543.78	544.00	-0.1	30,495	0.00%
2022/06/07	0.6	534.48	0	0.00	535.00	0.6	30,939	0.00%
2022/06/06	0.2	542.03	0.1	543.00	540.00	0.1	31,482	0.00%
2022/06/02	0.2	541.74	0	541.00	540.00	0.2	32,503	0.00%
2022/06/01	2.1	550.67	1.2	553.00	549.00	0.9	33,586	0.00%
2022/05/31	2	544.51	8.7	554.02	560.00	-6.7	34,031	-0.02%
2022/05/30	2.1	539.07	3.1	541.96	547.00	-1	33,392	0.00%
2022/05/27	0.1	527.00	3.1	526.62	530.00	-3	33,493	-0.01%
2022/05/26	4.2	521.29	1.2	514.67	514.00	3	34,140	0.01%
2022/05/25	0.2	524.92	4	526.00	524.00	-3.8	35,151	-0.01%
2022/05/24	4.3	524.12	78	524.91	520.00	-73.7	36,006	-0.20%
2022/05/23	1.1	528.21	1	531.00	528.00	0.1	36,242	0.00%
2022/05/20	0.1	530.00	1	527.98	530.00	-1	36,525	0.00%
2022/05/19	2.2	522.56	36.3	521.53	522.00	-34.1	36,544	-0.09%
2022/05/18	4	536.85	0.3	538.78	538.00	3.7	36,409	0.01%
2022/05/17	0.8	529.25	3.2	527.94	530.00	-2.4	36,201	-0.01%
2022/05/16	0.3	521.48	5.5	522.12	520.00	-5.2	36,213	-0.01%
2022/05/13	2.8	509.33	54	511.09	511.00	-51.2	36,226	-0.14%
2022/05/12	7.2	508.87	1	515.00	505.00	6.2	36,205	0.02%
2022/05/11	4.9	522.46	0.2	523.92	521.00	4.7	36,111	0.01%
2022/05/10	15.2	512.48	25.1	510.45	518.00	-9.9	36,236	-0.03%
2022/05/09	12.8	521.48	2.9	521.69	520.00	9.9	36,043	0.03%
2022/05/06	14	528.15	10.4	529.05	528.00	3.6	36,311	0.01%
2022/05/05	3.4	539.68	12.5	542.48	542.00	-9.1	36,719	-0.02%
2022/05/04	8.6	531.90	10	533.30	534.00	-1.4	36,878	0.00%
2022/05/03	8.6	533.86	9	533.89	531.00	-0.4	37,474	0.00%
2022/04/29	2.4	538.39	4	543.75	538.00	-1.6	37,822	0.00%
2022/04/28	9	527.54	8	529.38	531.00	1	38,037	0.00%
2022/04/27	31.3	528.65	6.3	528.61	526.00	25.1	38,056	0.07%
2022/04/26	19.7	547.14	10	547.30	546.00	9.7	37,799	0.03%
2022/04/25	18.6	548.43	16.2	547.59	547.00	2.4	37,929	0.01%
2022/04/22	9.4	558.04	0.4	558.75	558.00	9	38,201	0.02%
2022/04/21	8.3	567.01	4.2	566.86	565.00	4.2	39,298	0.01%
2022/04/20	5	566.00	7.7	567.09	570.00	-2.7	39,626	-0.01%
2022/04/19	1.4	564.73	1.2	568.77	565.00	0.2	39,813	0.00%
2022/04/18	6.5	561.20	4.1	563.00	561.00	2.4	40,089	0.01%
2022/04/15	14.7	562.70	4	563.25	562.00	10.7	40,464	0.03%
2022/04/14	5.2	575.61	4	575.75	573.00	1.2	40,632	0.00%
2022/04/13	6.2	573.36	22.4	570.16	573.00	-16.2	41,201	-0.04%
2022/04/12	10.5	557.15	6	562.00	557.00	4.5	41,763	0.01%
2022/04/11	32.1	561.93	4	560.00	558.00	28.1	42,575	0.07%
2022/04/08	9.6	567.46	8	568.38	567.00	1.6	43,114	0.00%
2022/04/07	19.6	568.48	8.3	571.00	566.00	11.4	42,975	0.03%
2022/04/06	6.9	577.72	3	578.00	578.00	3.9	42,670	0.01%
2022/04/01	8.8	585.59	4	587.75	589.00	4.8	42,608	0.01%
2022/03/31	4.6	597.91	0.2	596.00	597.00	4.4	42,383	0.01%
2022/03/30	3.1	599.94	11	599.07	600.00	-7.9	42,190	-0.02%
2022/03/29	0.2	586.25	3.2	587.70	589.00	-3	41,780	-0.01%
2022/03/28	5.7	581.59	1.2	584.14	584.00	4.5	41,696	0.01%
2022/03/25	0.2	595.00	4.2	596.21	598.00	-4.1	41,541	-0.01%
2022/03/24	2.1	586.57	5.3	590.31	591.00	-3.2	41,462	-0.01%
2022/03/23	1.2	588.63	10	589.70	590.00	-8.8	41,530	-0.02%
2022/03/22	4.4	577.56	4.3	582.99	583.00	0.2	41,462	0.00%
2022/03/21	5.6	585.04	3.2	584.77	586.00	2.5	41,489	0.01%
2022/03/18	2.7	578.43	12	579.75	581.00	-9.3	41,509	-0.02%
2022/03/17	45.9	579.45	63.1	579.74	582.00	-17.2	41,034	-0.04%
2022/03/16	15.6	557.96	7.8	559.62	558.00	7.8	40,193	0.02%
2022/03/15	96.5	559.25	14.1	559.34	558.00	82.4	39,654	0.21%
2022/03/14	6.3	574.44	2	573.50	572.00	4.3	38,771	0.01%
2022/03/11	13.8	575.90	13	577.31	575.00	0.8	38,519	0.00%
2022/03/10	56.3	587.77	12.3	586.62	587.00	44	38,267	0.11%
2022/03/09	17.1	568.84	7.4	570.65	568.00	9.8	37,892	0.03%
2022/03/08	19.7	566.20	2.5	563.80	563.00	17.2	37,776	0.05%
2022/03/07	35	578.30	58.1	577.43	576.00	-23.1	36,818	-0.06%
2022/03/04	14.1	595.37	3.9	596.51	595.00	10.2	36,413	0.03%
2022/03/03	23.2	602.73	1	604.00	602.00	22.2	35,872	0.06%
2022/03/02	5.7	601.62	2.3	602.66	601.00	3.4	35,752	0.01%
2022/03/01	23.4	603.85	6.8	606.40	604.00	16.6	35,275	0.05%
2022/02/25	18.5	603.55	6.5	606.00	604.00	12	34,503	0.03%
2022/02/24	43.2	612.28	49.2	609.74	604.00	-5.9	33,345	-0.02%
2022/02/23	12.4	624.67	3.1	626.64	625.00	9.3	32,459	0.03%
2022/02/22	24.4	627.27	3.2	627.34	627.00	21.2	32,519	0.07%
2022/02/21	4.7	633.00	1.2	634.17	632.00	3.5	32,286	0.01%
2022/02/18	2.3	637.72	0	0.00	637.00	2.3	32,218	0.01%
2022/02/17	1.1	643.10	1.4	644.25	645.00	-0.3	32,220	0.00%
2022/02/16	6.2	643.53	8.3	644.10	646.00	-2.1	32,177	-0.01%
2022/02/15	4.1	633.90	1.3	638.24	633.00	2.8	32,021	0.01%
2022/02/14	14.1	637.80	0.2	639.00	637.00	14	31,963	0.04%
2022/02/11	2	647.49	1.2	647.41	650.00	0.8	31,766	0.00%
2022/02/10	2.5	644.46	16.6	643.19	649.00	-14.1	31,980	-0.04%
2022/02/09	3.3	631.45	5	634.00	633.00	-1.7	31,733	-0.01%
2022/02/08	11.4	632.35	2	640.50	628.00	9.4	31,787	0.03%
2022/02/07	5.6	634.87	2	635.00	635.00	3.6	31,425	0.01%
2022/01/26	12.5	636.96	3.2	638.08	636.00	9.4	30,649	0.03%
2022/01/25	6.2	640.38	2.1	643.95	641.00	4.1	30,403	0.01%
2022/01/24	9.3	641.83	10.5	641.54	653.00	-1.2	29,800	0.00%
2022/01/21	12.6	640.31	14.6	641.62	641.00	-2	29,444	-0.01%
2022/01/20	17.6	653.11	0.5	649.26	651.00	17.2	28,894	0.06%
2022/01/19	8.5	654.43	11.1	653.31	654.00	-2.7	28,369	-0.01%
2022/01/18	10.3	670.56	3	667.50	662.00	7.3	28,030	0.03%
2022/01/17	13.5	682.20	10.7	683.79	683.00	2.8	27,585	0.01%
2022/01/14	5.8	669.00	27.5	670.27	672.00	-21.7	26,825	-0.08%
2022/01/13	6.2	660.06	5.8	658.53	661.00	0.4	25,511	0.00%
2022/01/12	12.1	655.65	9.3	656.81	660.00	2.7	25,150	0.01%
2022/01/11	1	641.02	5	647.60	651.00	-4	24,793	-0.02%
2022/01/10	2.2	638.88	7.3	642.72	643.00	-5.1	24,559	-0.02%
2022/01/07	5	634.60	1.5	636.11	634.00	3.6	24,807	0.01%
2022/01/06	9.3	639.16	2.9	642.57	644.00	6.5	24,402	0.03%
2022/01/05	8.3	657.63	12	653.02	650.00	-3.7	23,830	-0.02%
2022/01/04	6.9	650.28	18.6	650.80	656.00	-11.7	23,113	-0.05%
2022/01/03	5.1	626.26	28.1	627.53	631.00	-23	22,096	-0.10%
2021/12/30	2	615.50	3.1	617.30	615.00	-1.1	21,411	-0.01%
2021/12/29	0	0.00	9.1	617.87	616.00	-9.1	21,625	-0.04%
2021/12/28	0	0.00	27.1	613.26	615.00	-27.1	21,780	-0.12%
2021/12/27	12	606.01	21.3	609.02	606.00	-9.4	21,565	-0.04%
2021/12/24	12	605.67	13	608.77	604.00	-1	21,905	0.00%
2021/12/23	12	604.83	18	606.61	606.00	-6	22,229	-0.03%
2021/12/21	3	597.00	0	0.00	597.00	3	22,887	0.01%
2021/12/20	14	598.07	0	0.00	598.00	14	22,928	0.06%
2021/12/17	0	0.00	50	602.10	607.00	-50	22,850	-0.22%
2021/12/16	60	603.17	25.2	604.48	605.00	34.8	22,810	0.15%
2021/12/15	3.1	599.32	0.1	601.00	600.00	3	23,123	0.01%
2021/12/14	8	597.63	0	0.00	599.00	8	23,438	0.03%
2021/12/13	0.2	606.50	0.1	606.00	601.00	0.2	23,437	0.00%
2021/12/09	5.1	603.99	1	607.98	608.00	4	23,598	0.02%
2021/12/08	5	605.80	4	614.00	602.00	1	23,667	0.00%
2021/12/07	7.2	598.75	2	607.00	607.00	5.2	23,591	0.02%
2021/12/06	5	600.81	3	606.33	600.00	2	23,593	0.01%
2021/12/03	6	607.83	1	610.00	608.00	5	23,830	0.02%
2021/12/02	0	0.00	16.7	611.11	615.00	-16.7	23,887	-0.07%
2021/12/01	0	0.00	2	600.00	600.00	-2	24,062	-0.01%
2021/11/30	1.2	593.86	1	599.00	596.00	0.2	24,563	0.00%
2021/11/29	4.6	593.20	4	592.75	593.00	0.6	23,931	0.00%
2021/11/26	12	595.62	1	596.00	596.00	11	24,042	0.05%
2021/11/25	1.1	602.12	0	0.00	603.00	1.1	24,477	0.00%
2021/11/24	10.2	604.90	2.3	606.77	603.00	8	24,888	0.03%
2021/11/23	1.1	612.00	0	0.00	612.00	1.1	24,999	0.00%
2021/11/22	1	615.00	1.7	617.12	615.00	-0.6	25,405	0.00%
2021/11/19	7.6	618.59	20.9	620.78	618.00	-13.4	25,525	-0.05%
2021/11/18	0	609.00	2.1	612.80	613.00	-2.1	25,347	-0.01%
2021/11/17	1.1	611.90	1	611.97	610.00	0	25,574	0.00%
2021/11/16	1	608.99	0	610.00	610.00	1	26,005	0.00%
2021/11/15	0.3	607.67	1.2	608.88	608.00	-0.9	26,303	0.00%
2021/11/12	1	604.08	1	611.00	604.00	0	26,772	0.00%
2021/11/11	7.1	600.89	3.1	604.65	606.00	4	27,033	0.01%
2021/11/10	0.2	609.00	1.2	610.85	612.00	-1	27,047	0.00%
2021/11/09	2.9	610.69	19.3	612.97	611.00	-16.4	27,155	-0.06%
2021/11/08	1	600.00	3.3	600.92	602.00	-2.3	26,754	-0.01%
2021/11/05	1.2	596.00	16.8	598.31	600.00	-15.6	26,758	-0.06%
2021/11/04	11.1	588.90	0	0.00	587.00	11.1	26,490	0.04%
2021/11/03	0	593.00	2	593.00	592.00	-2	26,481	-0.01%
2021/11/02	0.1	594.00	0.1	591.00	592.00	0	26,538	0.00%
2021/11/01	0.1	591.00	0	0.00	590.00	0.1	26,537	0.00%
2021/10/29	3.3	590.12	0.2	591.00	590.00	3.1	26,607	0.01%
2021/10/28	6	593.83	0.1	595.00	595.00	5.9	26,557	0.02%
2021/10/27	1	594.01	1	598.00	599.00	0	26,672	0.00%
2021/10/26	0.1	597.00	0.3	596.67	599.00	-0.2	26,739	0.00%
2021/10/25	3	592.33	1	595.00	593.00	2	26,792	0.01%
2021/10/22	0	0.00	2.3	597.87	600.00	-2.3	27,115	-0.01%
2021/10/21	2.1	596.57	2.2	600.03	596.00	-0.1	27,178	0.00%
2021/10/20	3.2	601.30	1.1	602.73	598.00	2.1	27,268	0.01%
2021/10/19	0	598.50	1.4	599.49	600.00	-1.3	27,250	0.00%
2021/10/18	1.1	599.00	9.1	598.98	590.00	-8	27,394	-0.03%
2021/10/15	7	588.01	31.4	593.46	600.00	-24.4	27,505	-0.09%
2021/10/14	0.1	575.50	1	577.95	573.00	-0.9	26,875	0.00%
2021/10/13	4.1	571.05	2	570.50	571.00	2.1	27,320	0.01%
2021/10/12	17.3	566.45	14	571.07	575.00	3.3	27,970	0.01%
2021/10/08	4.4	576.98	2.1	578.79	575.00	2.2	27,894	0.01%
2021/10/07	1.5	578.24	2.1	579.95	580.00	-0.6	28,229	0.00%
2021/10/06	12.3	566.43	12	568.75	571.00	0.3	28,639	0.00%
2021/10/05	114.5	561.60	118.1	564.08	572.00	-3.6	28,619	-0.01%	大買/大賣/
2021/10/04	2.7	571.02	0	571.00	572.00	2.6	28,539	0.01%
2021/10/01	10	572.41	4	573.13	574.00	6	28,542	0.02%
2021/09/30	1.9	579.99	0	0.00	580.00	1.9	28,214	0.01%
2021/09/29	22.9	579.62	1	579.00	580.00	21.9	27,922	0.08%
2021/09/28	2.2	593.67	0	0.00	594.00	2.2	27,582	0.01%
2021/09/27	2.5	597.61	41.1	596.15	602.00	-38.6	27,608	-0.14%
2021/09/24	3.3	592.84	3.1	594.70	598.00	0.2	27,588	0.00%
2021/09/23	3.1	589.04	0.1	591.00	588.00	3	27,724	0.01%
2021/09/22	13.5	586.46	3	587.00	586.00	10.5	27,840	0.04%
2021/09/17	2.1	603.95	1.2	600.19	600.00	0.9	27,413	0.00%
2021/09/16	4.3	602.08	1.9	600.00	600.00	2.4	27,048	0.01%
2021/09/15	17.1	609.77	11.1	611.90	607.00	6	26,949	0.02%
2021/09/14	22.1	617.63	0.2	615.11	613.00	21.8	27,131	0.08%
2021/09/13	40	617.47	0.2	616.60	615.00	39.9	27,354	0.15%
2021/09/10	10.1	615.06	10.2	621.95	622.00	-0.1	27,838	0.00%
2021/09/09	6.1	612.18	1	617.00	619.00	5.1	28,111	0.02%
2021/09/08	5.1	616.36	11.3	618.49	619.00	-6.2	28,180	-0.02%
2021/09/07	1.4	631.43	15	624.87	623.00	-13.6	27,980	-0.05%
2021/09/06	13	627.31	25.3	626.81	631.00	-12.3	27,971	-0.04%
2021/09/03	1.2	619.58	28.7	617.35	620.00	-27.5	27,449	-0.10%
2021/09/02	11	609.55	6.4	613.99	607.00	4.6	27,066	0.02%
2021/09/01	10.1	609.02	14.5	612.92	613.00	-4.4	26,999	-0.02%
2021/08/31	1	600.00	43.2	607.89	614.00	-42.2	26,721	-0.16%
2021/08/30	45	601.13	17	602.11	605.00	28.1	26,128	0.11%
2021/08/27	1	597.98	5.4	597.13	599.00	-4.4	25,782	-0.02%
2021/08/26	22.2	598.59	10	596.03	594.00	12.2	25,682	0.05%
2021/08/25	40.1	577.01	48.1	579.21	585.00	-8	25,316	-0.03%
2021/08/24	0.1	574.00	14.4	573.50	572.00	-14.3	25,155	-0.06%
2021/08/23	11.3	568.21	3.3	566.67	566.00	8	25,251	0.03%
2021/08/20	18.7	557.88	11.8	561.58	552.00	6.9	25,175	0.03%
2021/08/19	20.6	565.48	2	559.50	559.00	18.6	25,451	0.07%
2021/08/18	12.3	570.36	3	572.67	574.00	9.3	25,116	0.04%
2021/08/17	1.3	580.00	0	0.00	580.00	1.3	24,938	0.01%
2021/08/16	0.1	583.00	2.5	582.52	584.00	-2.5	24,674	-0.01%
2021/08/13	3.9	580.49	0	0.00	581.00	3.9	24,808	0.02%
2021/08/12	3.1	584.71	1	586.00	586.00	2.1	24,928	0.01%
2021/08/11	1.2	587.08	4	587.25	590.00	-2.8	25,152	-0.01%
2021/08/10	0.2	590.95	22.1	591.96	591.00	-21.9	25,546	-0.09%
2021/08/09	0.2	586.65	3.2	589.54	595.00	-3	26,196	-0.01%
2021/08/06	21.2	591.89	2.5	591.80	591.00	18.7	26,530	0.07%
2021/08/05	0.1	595.00	23.3	595.90	596.00	-23.2	27,414	-0.08%
2021/08/04	20	596.00	13.2	596.13	596.00	6.8	29,354	0.02%
2021/08/03	0	0.00	6.2	593.47	594.00	-6.2	30,002	-0.02%
2021/08/02	0	0.00	6.2	585.27	590.00	-6.2	29,962	-0.02%
2021/07/30	21.2	580.48	21	580.95	580.00	0.2	30,038	0.00%
2021/07/29	5.2	578.46	1	581.00	583.00	4.3	30,233	0.01%
2021/07/28	46.7	575.82	46.2	575.59	579.00	0.5	30,333	0.00%
2021/07/27	5	580.40	41	581.00	580.00	-36	30,401	-0.12%
2021/07/26	43.4	588.85	0	0.00	580.00	43.4	30,799	0.14%
2021/07/23	43.2	591.61	41	584.12	585.00	2.2	30,969	0.01%
2021/07/22	20	588.00	23.7	592.03	591.00	-3.7	31,114	-0.01%
2021/07/21	41.2	585.86	44	581.25	585.00	-2.8	31,118	-0.01%
2021/07/20	6.5	580.39	42.3	581.47	581.00	-35.7	31,202	-0.11%
2021/07/19	51.5	580.55	5	582.00	582.00	46.5	31,407	0.15%
2021/07/16	24.7	591.08	1	593.98	589.00	23.6	31,294	0.08%
2021/07/15	0.1	611.10	3.1	612.30	614.00	-3	30,968	-0.01%
2021/07/14	5	612.19	8.3	612.22	613.00	-3.3	31,179	-0.01%
2021/07/13	2.1	605.42	29.4	604.05	607.00	-27.3	30,943	-0.09%
2021/07/12	0	594.00	4.3	594.30	593.00	-4.3	30,876	-0.01%
2021/07/09	12.2	582.25	27	581.67	584.00	-14.8	30,911	-0.05%
2021/07/08	23.3	592.40	0.1	590.00	588.00	23.2	30,928	0.08%
2021/07/07	0.8	591.21	43.5	592.30	594.00	-42.7	31,008	-0.14%
2021/07/06	6.1	591.33	6.1	591.02	592.00	0	31,101	0.00%
2021/07/05	10.1	593.69	5.3	594.96	591.00	4.7	31,340	0.02%
2021/07/02	3.2	588.06	11.3	589.11	588.00	-8.1	31,258	-0.03%
2021/07/01	0	593.00	5.6	593.23	593.00	-5.6	31,362	-0.02%
2021/06/30	7	595.86	2.5	597.95	595.00	4.5	31,667	0.01%
2021/06/29	2	596.00	2	595.50	595.00	0	31,970	0.00%
2021/06/28	0.5	587.78	1	587.00	590.00	-0.5	32,137	0.00%
2021/06/25	0	0.00	3	594.00	591.00	-3	32,438	-0.01%
2021/06/24	4.2	589.38	0.1	591.00	590.00	4.1	32,754	0.01%
2021/06/23	1.3	583.98	24.4	590.37	595.00	-23.1	33,092	-0.07%
2021/06/22	11.5	579.32	1	584.97	578.00	10.5	33,647	0.03%
2021/06/21	36	586.24	9.8	585.98	583.00	26.3	34,968	0.08%
2021/06/18	2	602.50	0.1	604.09	603.00	2	34,720	0.01%
2021/06/17	22.5	599.04	5	601.81	606.00	17.5	34,743	0.05%
2021/06/16	22.7	607.08	10	606.50	605.00	12.8	35,540	0.04%
2021/06/15	10	607.20	5.2	607.77	609.00	4.8	35,598	0.01%
2021/06/11	0.1	600.25	9.2	601.97	602.00	-9.1	35,823	-0.03%
2021/06/10	1.1	594.02	15.1	594.48	599.00	-14	36,035	-0.04%
2021/06/09	5.1	584.24	2	584.00	586.00	3.1	36,016	0.01%
2021/06/08	11.1	590.01	10	592.99	589.00	1	36,234	0.00%
2021/06/07	24.1	592.67	22.1	592.23	592.00	2	36,918	0.01%
2021/06/04	1.5	592.46	8.6	592.06	595.00	-7.1	37,301	-0.02%
2021/06/03	11.7	598.28	3	599.66	596.00	8.7	38,183	0.02%
2021/06/02	4.1	596.48	3.1	594.34	595.00	1	38,551	0.00%
2021/06/01	15.2	597.12	1.3	596.79	598.00	13.9	39,517	0.04%
2021/05/31	1.3	594.50	2.2	594.89	597.00	-0.9	40,346	0.00%
2021/05/28	2.2	585.26	6.5	588.60	590.00	-4.4	40,639	-0.01%
2021/05/27	13.3	574.21	13	579.23	582.00	0.2	41,053	0.00%
2021/05/26	1.3	584.14	4.2	584.00	585.00	-2.9	41,879	-0.01%
2021/05/25	3.6	579.27	10.1	579.52	583.00	-6.5	42,287	-0.02%
2021/05/24	0.1	569.03	4.2	568.57	568.00	-4.2	42,837	-0.01%
2021/05/21	3.3	569.49	10.9	573.71	573.00	-7.6	43,410	-0.02%
2021/05/20	2.4	564.31	1	562.09	567.00	1.3	43,561	0.00%
2021/05/19	4.1	566.80	3.3	569.61	567.00	0.8	43,903	0.00%
2021/05/18	11.2	563.07	19.2	567.43	572.00	-8	44,304	-0.02%
2021/05/17	7.1	545.87	15	549.13	549.00	-7.9	45,369	-0.02%
2021/05/14	12.5	555.74	9.6	556.18	557.00	2.9	45,319	0.01%
2021/05/13	11.1	553.09	7.2	551.13	547.00	4	45,467	0.01%
2021/05/12	115.3	564.03	109.8	565.49	560.00	5.5	45,166	0.01%	大買/大賣/
2021/05/11	22.6	574.81	15.3	573.88	571.00	7.3	44,280	0.02%
2021/05/10	9.5	591.53	1	590.00	589.00	8.5	44,416	0.02%
2021/05/07	0.3	597.10	7.7	594.64	599.00	-7.3	45,584	-0.02%
2021/05/06	8.3	584.42	2	584.50	587.00	6.3	46,722	0.01%
2021/05/05	3	587.77	2.6	589.38	585.00	0.4	47,208	0.00%
2021/05/04	3.7	587.18	3.1	588.02	591.00	0.6	48,387	0.00%
2021/05/03	14.5	591.75	3.9	590.64	588.00	10.6	49,264	0.02%
2021/04/29	4.2	601.10	11.1	606.13	600.00	-6.9	50,651	-0.01%
2021/04/28	5.1	602.24	1	602.03	602.00	4.1	51,603	0.01%
2021/04/27	5	607.40	2.1	608.92	610.00	2.9	52,569	0.01%
2021/04/26	0.1	606.09	4.2	606.05	610.00	-4	52,974	-0.01%
2021/04/23	5.4	595.59	4.1	598.01	602.00	1.3	53,221	0.00%
2021/04/22	3.4	593.67	7.4	593.08	591.00	-3.9	54,289	-0.01%
2021/04/21	11.3	595.41	4.3	594.85	592.00	7	54,977	0.01%
2021/04/20	7.6	598.40	4.3	598.66	602.00	3.3	55,381	0.01%
2021/04/19	3.2	604.29	16.3	603.14	603.00	-13.1	55,639	-0.02%
2021/04/16	100.6	606.14	90.1	609.83	610.00	10.5	56,050	0.02%
2021/04/15	2.1	610.99	6.2	614.70	619.00	-4.1	56,233	-0.01%
2021/04/14	7.2	605.08	14.2	602.64	612.00	-7	56,528	-0.01%
2021/04/13	2.4	606.24	2.4	608.96	605.00	-0.1	56,911	0.00%
2021/04/12	5.3	605.09	1.6	606.00	605.00	3.7	57,051	0.01%
2021/04/09	2.1	613.39	4	616.47	610.00	-2	57,321	0.00%
2021/04/08	3.2	608.23	11	611.18	613.00	-7.8	57,365	-0.01%
2021/04/07	2.3	611.39	8.4	610.59	610.00	-6.2	57,737	-0.01%
2021/04/06	123.5	613.71	102.1	610.41	610.00	21.3	57,660	0.04%	大買/大賣/
2021/04/01	2.2	598.72	9.7	598.32	602.00	-7.5	57,368	-0.01%
2021/03/31	101.8	595.27	92.4	587.35	587.00	9.4	56,856	0.02%	大買/
2021/03/30	4.4	595.29	2.4	596.01	597.00	2	56,461	0.00%
2021/03/29	1.5	598.86	10.2	598.92	599.00	-8.7	56,211	-0.02%
2021/03/26	3.6	585.81	10.4	587.79	590.00	-6.8	55,953	-0.01%
2021/03/25	79.7	572.28	71.2	574.71	575.00	8.5	55,920	0.02%
2021/03/24	120.3	572.95	96	575.71	576.00	24.3	55,457	0.04%	大買/
2021/03/23	2.5	598.19	2.2	596.60	594.00	0.4	54,309	0.00%
2021/03/22	6.4	589.08	3.1	591.37	593.00	3.3	54,686	0.01%
2021/03/19	20.5	593.27	2.1	594.05	591.00	18.4	54,782	0.03%
2021/03/18	5.5	604.29	7	607.14	602.00	-1.5	54,107	0.00%
2021/03/17	21.1	606.86	2	603.00	604.00	19.1	54,378	0.04%
2021/03/16	4.2	608.59	17	609.88	613.00	-12.8	54,428	-0.02%
2021/03/15	0.2	610.71	0	611.00	611.00	0.2	54,533	0.00%
2021/03/12	1.2	615.37	9.2	614.55	614.00	-8	54,756	-0.01%
2021/03/11	46.3	598.26	49.1	602.67	609.00	-2.9	54,940	-0.01%
2021/03/10	6.6	597.91	1	598.96	597.00	5.6	54,886	0.01%
2021/03/09	12.8	589.33	9	590.67	595.00	3.8	54,812	0.01%
2021/03/08	95.7	607.07	85.5	601.11	598.00	10.2	54,509	0.02%
2021/03/05	20.6	593.32	15.1	592.18	601.00	5.6	54,407	0.01%
2021/03/04	26.1	604.51	5	605.40	601.00	21.1	55,072	0.04%
2021/03/03	90.4	609.18	88.2	611.39	622.00	2.2	54,495	0.00%
2021/03/02	14.9	612.79	7.4	615.87	609.00	7.5	54,173	0.01%
2021/02/26	33.8	611.73	1.3	613.98	606.00	32.6	53,964	0.06%
2021/02/25	78.2	633.89	75.2	635.86	635.00	3	52,692	0.01%
2021/02/24	59.2	627.64	38.1	630.12	625.00	21.1	52,607	0.04%
2021/02/23	44.1	637.86	36.1	641.72	641.00	8	52,044	0.02%
2021/02/22	8.6	653.64	3	658.67	650.00	5.6	51,947	0.01%
2021/02/19	9.5	651.47	13.4	649.79	652.00	-3.9	52,176	-0.01%
2021/02/18	8.3	658.82	6.3	661.82	660.00	2.1	52,545	0.00%
2021/02/17	111.9	663.39	111.9	665.45	663.00	0	53,026	0.00%	大買/大賣/
2021/02/05	68.4	634.88	68.3	637.76	632.00	0.1	51,751	0.00%
2021/02/04	65.1	624.02	63.1	626.11	627.00	2	51,532	0.00%
2021/02/03	6.5	635.89	2.2	635.39	630.00	4.3	51,372	0.01%
2021/02/02	38.1	624.59	40.1	629.91	632.00	-1.9	51,141	0.00%
2021/02/01	9.5	605.60	25.2	598.95	611.00	-15.7	50,489	-0.03%
2021/01/29	21.2	600.54	14.7	607.51	591.00	6.5	49,869	0.01%
2021/01/28	59.2	599.39	60.6	600.71	601.00	-1.4	48,943	0.00%
2021/01/27	60.2	618.04	43.2	620.94	615.00	17	47,962	0.04%
2021/01/26	38	626.52	5.9	624.05	617.00	32.1	47,470	0.07%
2021/01/25	25.8	636.97	11.4	632.95	633.00	14.4	46,362	0.03%
2021/01/22	45	653.59	15.2	653.94	649.00	29.8	45,606	0.07%
2021/01/21	36.2	657.23	6.8	663.37	673.00	29.4	44,212	0.07%
2021/01/20	6.5	640.21	13.2	642.11	647.00	-6.7	43,140	-0.02%
2021/01/19	71.8	616.02	76.4	618.31	627.00	-4.6	42,109	-0.01%
2021/01/18	16	602.38	5.9	605.53	607.00	10.1	41,518	0.02%
2021/01/15	23.5	611.88	12.7	615.56	601.00	10.9	41,069	0.03%
2021/01/14	71.1	588.53	68.3	591.91	592.00	2.8	39,930	0.01%
2021/01/13	30.5	596.22	14	596.52	605.00	16.4	39,145	0.04%
2021/01/12	17.4	589.19	3.5	591.99	591.00	13.8	38,521	0.04%
2021/01/11	64.9	575.68	69.1	577.11	584.00	-4.2	38,259	-0.01%
2021/01/08	10.8	576.27	6.5	578.26	580.00	4.2	38,224	0.01%
2021/01/07	14.5	558.23	3	562.04	565.00	11.5	38,028	0.03%
2021/01/06	10.4	549.37	8.7	552.01	549.00	1.6	37,855	0.00%
2021/01/05	14	536.36	14.1	538.72	542.00	0	37,732	0.00%
2021/01/04	2	531.08	0.2	533.52	536.00	1.8	38,236	0.00%
2020/12/31	58.3	526.09	56.2	529.60	530.00	2.1	38,602	0.01%
2020/12/30	0	523.06	8.8	520.52	525.00	-8.7	38,818	-0.02%
2020/12/29	0.4	514.95	1	513.00	515.00	-0.6	38,642	0.00%
2020/12/28	0.1	513.92	5.3	513.44	515.00	-5.2	38,859	-0.01%
2020/12/25	1	511.02	1	513.00	511.00	0	38,996	0.00%
2020/12/24	1.3	511.00	1	509.00	510.00	0.3	39,326	0.00%
2020/12/23	4.1	508.26	4	508.25	509.00	0.1	39,646	0.00%
2020/12/22	2.1	509.62	0	0.00	509.00	2.1	39,989	0.01%
2020/12/21	0.1	514.30	3	515.67	516.00	-2.9	40,943	-0.01%
2020/12/18	2.2	508.65	1	510.00	510.00	1.2	41,123	0.00%
2020/12/17	10.6	508.80	4	512.75	508.00	6.6	41,059	0.02%
2020/12/16	1	514.99	1	514.00	512.00	0	41,077	0.00%
2020/12/15	2.9	506.51	2	505.00	504.00	0.9	41,083	0.00%
2020/12/14	5.4	509.34	3.3	509.29	508.00	2	41,120	0.00%
2020/12/11	4.4	508.84	1.4	514.03	516.00	3.1	41,686	0.01%
2020/12/10	9.3	511.77	2	512.50	512.00	7.3	41,575	0.02%
2020/12/09	6.3	521.61	4	521.00	520.00	2.3	41,518	0.01%
2020/12/08	0.1	513.97	7.3	519.59	524.00	-7.2	41,368	-0.02%
2020/12/07	7.4	510.63	10	508.61	514.00	-2.6	41,273	-0.01%
2020/12/04	0.3	503.88	13.1	502.32	503.00	-12.8	41,210	-0.03%
2020/12/03	3	497.02	10.2	495.77	497.00	-7.2	40,753	-0.02%
2020/12/02	5.2	496.37	10.4	496.78	499.00	-5.2	40,690	-0.01%
2020/12/01	2.1	487.39	6	489.50	490.00	-3.9	40,613	-0.01%
2020/11/30	29.4	486.13	7.4	491.65	480.50	22	40,578	0.05%
2020/11/27	5.5	488.17	0	0.00	489.00	5.5	39,162	0.01%
2020/11/26	6.1	491.90	1	491.00	489.00	5.1	39,236	0.01%
2020/11/25	4.1	488.93	0.7	490.38	487.00	3.4	40,109	0.01%
2020/11/24	15.1	496.19	2.5	497.08	492.00	12.6	40,365	0.03%
2020/11/23	6.1	494.18	13	495.66	496.50	-6.9	40,657	-0.02%
2020/11/20	16.4	488.01	5	487.90	488.00	11.4	40,675	0.03%
2020/11/19	66.6	492.49	61	498.90	490.00	5.6	40,736	0.01%
2020/11/18	84.1	487.67	84.3	490.13	497.00	-0.2	40,806	0.00%
2020/11/17	94.2	491.43	87	501.03	485.50	7.2	40,662	0.02%
2020/11/16	3.1	471.74	19.1	476.11	484.00	-15.9	40,705	-0.04%
2020/11/13	1.2	457.33	3.4	461.23	462.00	-2.2	39,864	-0.01%
2020/11/12	5.1	460.60	12.2	461.89	458.00	-7	40,040	-0.02%
2020/11/11	0.3	456.00	14.2	454.58	457.00	-13.9	39,939	-0.03%
2020/11/10	12.3	451.14	10.2	452.53	451.00	2.1	39,717	0.01%
2020/11/09	2	455.51	18	458.14	458.50	-16	39,875	-0.04%
2020/11/06	4	452.63	11	453.95	452.50	-7	40,088	-0.02%
2020/11/05	2.1	448.43	5.1	449.96	451.00	-3	40,159	-0.01%
2020/11/04	77.4	448.98	6.1	446.49	450.00	71.3	40,178	0.18%
2020/11/03	5.2	440.24	7	440.93	441.00	-1.8	40,162	0.00%
2020/11/02	4.3	431.43	1	432.50	435.50	3.3	40,339	0.01%
2020/10/30	24.5	434.94	12	436.71	432.00	12.5	40,567	0.03%
2020/10/29	23.3	437.21	2	437.50	437.00	21.3	40,460	0.05%
2020/10/28	11.8	444.64	1	446.00	444.00	10.8	41,043	0.03%
2020/10/27	5.3	446.89	1	447.50	447.00	4.3	41,462	0.01%
2020/10/26	9.6	452.98	12	454.63	450.00	-2.4	42,280	-0.01%
2020/10/23	2	452.50	0	0.00	452.00	2	43,453	0.00%
2020/10/22	1	450.00	2	454.25	455.00	-1	45,906	0.00%
2020/10/21	1	453.00	0	0.00	453.00	1	47,165	0.00%
2020/10/20	2	453.00	0	0.00	451.00	2	48,141	0.00%
2020/10/19	3	454.17	5	454.10	457.50	-2	48,474	0.00%
2020/10/16	6	449.42	9	451.22	449.00	-3	48,628	-0.01%
2020/10/15	9	452.56	2	454.00	453.00	7	48,917	0.01%
2020/10/14	3	457.84	0	0.00	459.00	3	48,833	0.01%
2020/10/13	1.3	460.35	14	459.82	462.00	-12.7	49,248	-0.03%
2020/10/12	2	459.75	12.1	459.71	460.00	-10.1	49,622	-0.02%
2020/10/08	2	451.00	22.5	451.10	453.00	-20.5	49,767	-0.04%
2020/10/07	4	436.75	17	441.79	443.00	-13	49,781	-0.03%
2020/10/06	1	440.00	6	439.83	439.50	-5	49,865	-0.01%
2020/10/05	9	432.67	12	436.71	432.50	-3	50,282	-0.01%
2020/09/30	3	434.33	3	433.00	433.00	0	50,324	0.00%
2020/09/29	2.1	431.28	1	430.00	431.00	1.1	50,380	0.00%
2020/09/28	4.2	429.04	12	429.46	431.50	-7.9	50,826	-0.02%
2020/09/25	17.1	424.74	4	425.75	424.00	13.1	51,210	0.03%
2020/09/24	42.5	424.53	8	424.38	423.00	34.5	51,452	0.07%
2020/09/23	12	434.09	2	433.50	433.50	10	50,700	0.02%
2020/09/22	12.1	437.38	2	438.00	437.00	10.1	50,432	0.02%
2020/09/21	11.1	442.49	2	444.50	440.00	9.1	50,647	0.02%
2020/09/18	12	445.46	3	445.50	444.00	9	50,933	0.02%
2020/09/17	13.1	452.44	0	0.00	448.50	13.1	50,962	0.03%
2020/09/16	13	458.42	14.1	458.28	458.00	-1.1	50,951	0.00%
2020/09/15	4	442.13	2	445.00	445.00	2	50,504	0.00%
2020/09/14	16	437.34	15	438.37	441.00	1	50,656	0.00%
2020/09/11	2	435.25	5	434.10	436.50	-3	50,490	-0.01%
2020/09/10	3	431.67	22	433.95	435.00	-19	50,494	-0.04%
2020/09/09	8	425.50	2.1	427.04	427.00	5.9	50,519	0.01%
2020/09/08	0	0.00	7	429.43	431.00	-7	50,694	-0.01%
2020/09/07	3.4	426.76	1	429.50	426.00	2.4	51,064	0.00%
2020/09/04	9.5	428.78	5	429.80	429.00	4.5	51,367	0.01%
2020/09/03	4	435.50	6	438.42	436.00	-2	51,266	0.00%
2020/09/02	6.1	437.02	2	441.00	433.00	4.1	51,290	0.01%
2020/09/01	1	434.50	12	430.17	435.00	-11	51,547	-0.02%
2020/08/31	15	429.23	14	432.04	426.50	1	51,639	0.00%
2020/08/28	18	435.75	18	432.92	435.00	0	51,059	0.00%
2020/08/27	44	448.91	20	448.88	444.00	24	51,199	0.05%
2020/08/26	13	436.62	6	439.25	442.00	7	50,729	0.01%
2020/08/25	2	434.50	18	434.69	434.50	-16	50,673	-0.03%
2020/08/24	2	428.00	10	429.95	428.00	-8	51,403	-0.02%
2020/08/21	2	425.25	10.1	424.01	424.50	-8.1	51,070	-0.02%
2020/08/20	21.3	417.13	5	423.60	415.00	16.3	50,767	0.03%
2020/08/19	9.1	429.99	1	435.50	427.50	8.1	50,082	0.02%
2020/08/18	3.2	435.90	8	436.38	433.00	-4.9	50,005	-0.01%
2020/08/17	0.3	435.00	6.1	432.77	435.00	-5.7	49,980	-0.01%
2020/08/14	4	424.00	2	427.50	427.00	2	49,928	0.00%
2020/08/13	4	426.25	17	427.82	429.00	-13	50,082	-0.03%
2020/08/12	26	420.79	8	421.00	419.00	18	50,197	0.04%
2020/08/11	8	432.62	2	434.00	429.00	6	50,744	0.01%
2020/08/10	3	432.67	9.1	433.74	435.50	-6.1	50,878	-0.01%
2020/08/07	7.3	430.71	5	430.10	433.00	2.3	50,848	0.00%
2020/08/06	0	436.00	3	434.83	435.00	-3	50,674	-0.01%
2020/08/05	3	427.53	5	430.00	429.00	-2	50,858	0.00%
2020/08/04	1	421.00	14	424.04	425.50	-13	50,551	-0.03%
2020/08/03	25	419.12	4.5	418.67	416.00	20.5	50,403	0.04%
2020/07/31	23.1	427.44	8	428.13	425.50	15.1	49,593	0.03%
2020/07/30	2.1	430.85	16	435.69	434.00	-14	49,333	-0.03%
2020/07/29	13	423.81	5	425.30	422.00	8	48,572	0.02%
2020/07/28	31	452.48	27	442.67	435.00	4	48,340	0.01%
2020/07/27	20	421.70	21.2	422.85	424.50	-1.2	46,492	0.00%
2020/07/24	7	384.71	18.1	390.40	386.00	-11.1	45,576	-0.02%
2020/07/23	8.1	380.04	1	381.00	381.50	7.1	44,756	0.02%
2020/07/22	13	382.88	3	383.83	384.00	10	44,645	0.02%
2020/07/21	32	375.45	64.6	376.56	383.00	-32.6	44,350	-0.07%
2020/07/20	2	367.00	15	368.20	366.00	-13	43,940	-0.03%
2020/07/17	4	363.50	9	363.28	367.00	-5	43,931	-0.01%
2020/07/16	24	357.44	8	357.81	357.50	16	43,861	0.04%
2020/07/15	16.1	364.87	45	367.03	363.00	-28.9	43,415	-0.07%
2020/07/14	5	360.10	11.3	359.38	363.50	-6.3	44,130	-0.01%
2020/07/13	3	351.67	9	352.28	354.50	-6	43,900	-0.01%
2020/07/10	3	348.50	19	347.42	348.50	-16	44,021	-0.04%
2020/07/09	0	0.00	5	345.60	345.00	-5	43,822	-0.01%
2020/07/08	4	341.38	4	342.00	341.00	0	43,601	0.00%
2020/07/07	3.1	340.27	2	342.25	338.50	1.1	43,544	0.00%
2020/07/06	0.1	337.50	16	336.00	338.00	-15.9	43,022	-0.04%
2020/07/03	2	329.00	27	327.74	329.50	-25	42,699	-0.06%
2020/07/02	2	321.00	7	321.07	322.00	-5	42,624	-0.01%
2020/07/01	1	317.00	22	316.45	317.50	-21	42,988	-0.05%
2020/06/30	4	312.75	4	312.50	313.00	0	43,237	0.00%
2020/06/29	18.1	312.34	0	0.00	312.00	18.1	43,234	0.04%
2020/06/24	17	318.06	17	319.35	317.50	0	43,110	0.00%
2020/06/23	10	314.00	14	315.75	315.00	-4	43,353	-0.01%
2020/06/22	8	313.81	0	0.00	312.00	8	43,544	0.02%
2020/06/19	10.1	312.48	0	0.00	314.50	10.1	44,245	0.02%
2020/06/18	5	313.80	3	313.67	314.50	2	44,808	0.00%
2020/06/17	12.1	315.01	1	314.00	315.00	11.1	45,596	0.02%
2020/06/16	1	315.00	3.1	315.52	315.00	-2.1	47,647	0.00%
2020/06/15	42	313.58	0	0.00	309.50	42	49,714	0.08%
2020/06/12	3	314.33	65	315.91	316.00	-62	50,819	-0.12%
2020/06/11	173	324.52	190	325.47	320.50	-17	52,072	-0.03%	大買/大賣/
2020/06/10	19	320.55	7	321.36	322.50	12	52,966	0.02%
2020/06/09	33.1	315.66	28	318.91	319.00	5.1	54,797	0.01%
2020/06/08	24.4	316.48	32	317.61	318.00	-7.7	56,080	-0.01%
2020/06/05	13	310.08	9	310.00	311.50	4	56,277	0.01%
2020/06/04	5	304.70	30	305.20	306.00	-25	56,760	-0.04%
2020/06/03	3	301.00	13.1	299.74	301.00	-10.1	57,448	-0.02%
2020/06/02	2	296.50	3	296.50	296.50	-1	57,219	0.00%
2020/06/01	1	294.50	73.1	295.35	295.50	-72.1	57,437	-0.13%
2020/05/29	60.2	291.87	8	291.75	292.00	52.2	57,556	0.09%
2020/05/28	1	295.00	3	296.33	294.00	-2	57,055	0.00%
2020/05/27	15	296.53	11	296.86	296.50	4	57,910	0.01%
2020/05/26	2	296.00	11	296.05	295.50	-9	58,540	-0.02%
2020/05/25	13	289.27	13	290.23	292.00	0	58,984	0.00%
2020/05/22	16.3	292.15	2	292.25	292.00	14.3	59,140	0.02%
2020/05/21	1	297.00	9	296.78	297.50	-8	59,165	-0.01%
2020/05/20	1.2	293.21	6	293.08	294.00	-4.8	59,029	-0.01%
2020/05/19	5.1	292.61	15	292.40	291.50	-9.9	58,934	-0.02%
2020/05/18	26.1	291.14	4.2	290.84	290.00	21.8	58,727	0.04%
2020/05/15	8	296.94	6	297.58	298.00	2	58,342	0.00%
2020/05/14	6	293.67	3	293.50	293.00	3	57,899	0.01%
2020/05/13	0.1	298.00	2	295.00	297.00	-1.9	57,612	0.00%
2020/05/12	8.2	296.39	0	0.00	295.00	8.2	57,555	0.01%
2020/05/11	2	300.00	3	300.33	301.00	-1	57,315	0.00%
2020/05/08	4	297.75	0	0.00	297.50	4	57,295	0.01%
2020/05/07	4	296.38	6	297.50	297.50	-2	57,269	0.00%
2020/05/06	4	294.63	0	0.00	296.00	4	57,288	0.01%
2020/05/05	3.1	295.71	0	0.00	295.50	3.1	57,205	0.01%
2020/05/04	18	294.97	4	296.50	295.00	14	57,424	0.02%
2020/04/30	4	303.75	10	304.70	304.50	-6	57,096	-0.01%
2020/04/29	35	300.37	37	299.86	299.00	-2	57,168	0.00%
2020/04/28	27	297.31	20	297.50	296.50	7	57,474	0.01%
2020/04/27	102	297.01	102	298.00	298.00	0	58,939	0.00%	大買/大賣/
2020/04/24	4	294.25	4	294.50	294.00	0	58,841	0.00%
2020/04/23	5	296.00	3	298.17	295.50	2	59,274	0.00%
2020/04/22	7	291.64	2	292.50	294.00	5	59,536	0.01%
2020/04/21	18	296.58	7	296.93	295.00	11	59,623	0.02%
2020/04/20	7	304.79	5	305.10	304.00	2	59,103	0.00%
2020/04/17	11	303.59	74.1	304.58	306.50	-63.1	58,925	-0.11%
2020/04/16	2	285.25	7	287.86	286.50	-5	57,438	-0.01%
2020/04/15	12	287.33	2	287.00	287.50	10	57,166	0.02%
2020/04/14	0	0.00	7	283.93	285.00	-7	56,872	-0.01%
2020/04/13	11	279.68	0	0.00	278.50	11	56,906	0.02%
2020/04/10	8	279.81	45	280.14	279.50	-37	57,291	-0.06%
2020/04/09	12	285.13	9	286.94	283.00	3	57,534	0.01%
2020/04/08	0	0.00	24	284.79	285.00	-24	57,603	-0.04%
2020/04/07	14	282.64	11	283.55	283.00	3	57,355	0.01%
2020/04/06	134	272.99	135	271.56	275.50	-1	56,901	0.00%	大買/大賣/
2020/04/01	6.1	273.16	4	273.88	271.50	2.1	56,240	0.00%
2020/03/31	13	271.46	27	273.19	274.00	-14	55,690	-0.03%
2020/03/30	41	266.44	6	266.83	267.50	35	55,081	0.06%
2020/03/27	56	282.01	6	278.42	273.00	50	54,487	0.09%
2020/03/26	2	279.50	7	278.86	280.00	-5	53,785	-0.01%
2020/03/25	62	278.13	7	278.43	277.00	55	54,341	0.10%
2020/03/24	9	268.89	22	268.89	267.50	-13	53,932	-0.02%
2020/03/23	31.1	258.11	3	257.67	255.00	28.1	53,228	0.05%
2020/03/20	24	261.13	48.1	264.90	270.00	-24.1	52,635	-0.05%
2020/03/19	188.1	250.41	201	248.77	248.00	-12.9	50,567	-0.03%	大買/大賣/
2020/03/18	145	269.22	147	270.35	260.00	-2	48,859	0.00%	大買/大賣/
2020/03/17	72	265.73	69	267.33	268.00	3	47,783	0.01%
2020/03/16	174.2	284.18	138.1	287.22	276.50	36.1	46,285	0.08%	大買/大賣/
2020/03/13	105.1	277.51	92.2	278.39	290.00	12.9	44,900	0.03%	大買/
2020/03/12	50.3	293.61	37	293.72	294.00	13.3	42,791	0.03%
2020/03/11	11	306.59	18	308.22	302.00	-7	41,198	-0.02%
2020/03/10	14.1	303.13	73	302.18	307.00	-59	40,739	-0.14%
2020/03/09	48	307.10	20.2	307.68	305.50	27.9	39,966	0.07%
2020/03/06	22	318.11	0	0.00	315.00	22	38,915	0.06%
2020/03/05	82.3	324.46	78	324.96	323.00	4.3	38,459	0.01%
2020/03/04	111	318.80	113	321.78	320.50	-2	38,344	-0.01%	大買/大賣/
2020/03/03	13	316.81	15	318.47	317.50	-2	37,946	-0.01%
2020/03/02	32.1	313.23	11	313.77	311.00	21.1	37,427	0.06%
2020/02/27	4	316.75	3	316.67	316.00	1	37,785	0.00%
2020/02/26	15	317.33	8	318.94	318.50	7	37,092	0.02%
2020/02/25	60.1	318.18	63	320.06	322.00	-2.9	36,497	-0.01%
2020/02/24	6.2	320.04	0	0.00	320.00	6.2	36,363	0.02%
2020/02/21	3	324.00	2	325.25	325.00	1	36,043	0.00%
2020/02/20	45	327.79	41	328.93	325.50	4	36,190	0.01%
2020/02/19	2	322.75	28	326.18	326.50	-26	36,052	-0.07%
2020/02/18	53.4	324.28	24	325.25	322.00	29.4	35,887	0.08%
2020/02/17	2	330.50	0	0.00	331.50	2	35,121	0.01%
2020/02/14	30	335.50	31	336.98	335.00	-1	35,159	0.00%
2020/02/13	41	336.54	42	337.95	335.00	-1	35,169	0.00%
2020/02/12	20	334.00	23	333.63	335.00	-3	35,375	-0.01%
2020/02/11	21	331.50	29	330.91	331.50	-8	35,176	-0.02%
2020/02/10	5	321.50	4	325.50	327.50	1	35,189	0.00%
2020/02/07	1	328.50	0	0.00	328.00	1	35,047	0.00%
2020/02/06	1	329.50	9	331.44	332.50	-8	35,103	-0.02%
2020/02/05	42	327.27	32	327.72	327.50	10	35,363	0.03%
2020/02/04	1	319.20	18	323.69	325.00	-17	35,255	-0.05%
2020/02/03	10	313.95	25.1	314.13	315.00	-15.1	35,073	-0.04%
2020/01/31	5	321.50	2	323.25	320.00	3	34,623	0.01%
2020/01/30	104	323.23	75	324.91	316.50	29	34,194	0.08%	大買/
2020/01/20	6	333.92	1	333.50	333.00	5	32,441	0.02%
2020/01/17	18	333.56	11	334.82	333.00	7	32,276	0.02%
2020/01/16	67	330.95	62	334.02	334.50	5	31,895	0.02%
2020/01/15	25	340.06	2	339.50	340.00	23	31,453	0.07%
2020/01/14	2	345.00	1	345.00	346.00	1	31,096	0.00%
2020/01/13	1	340.00	7	341.14	341.50	-6	31,170	-0.02%
2020/01/10	66	337.96	67	339.46	339.50	-1	31,411	0.00%
2020/01/09	0	0.00	4	335.63	337.50	-4	31,631	-0.01%
2020/01/08	13	328.12	8	328.44	329.50	5	31,778	0.02%
2020/01/07	2	328.00	5	329.90	329.50	-3	31,785	-0.01%
2020/01/06	18	332.89	1	333.50	332.00	17	31,715	0.05%
2020/01/03	5	339.00	4	342.50	339.50	1	31,540	0.00%
2020/01/02	2	335.50	16	335.78	339.00	-14	31,430	-0.04%
2019/12/31	55	331.10	42	332.00	331.00	13	31,193	0.04%
2019/12/30	4	336.13	4	339.00	334.50	0	31,399	0.00%
2019/12/27	0	0.00	1	338.00	338.00	-1	31,572	0.00%
2019/12/26	0	0.00	1	333.00	333.00	-1	31,782	0.00%
2019/12/24	5	332.80	1.3	333.40	332.00	3.7	33,269	0.01%
2019/12/23	60	329.50	72	331.77	334.00	-12	33,544	-0.04%
2019/12/20	78	331.61	65	331.31	329.00	13	33,452	0.04%
2019/12/19	41	339.46	23	341.28	335.00	18	32,420	0.06%
2019/12/18	27	341.87	29	343.41	344.50	-2	31,724	-0.01%
2019/12/17	4	340.75	12	338.75	345.00	-8	31,795	-0.03%
2019/12/16	2	336.50	9	337.28	336.00	-7	31,536	-0.02%
2019/12/13	44.2	340.00	43	342.07	339.00	1.2	31,772	0.00%
2019/12/12	44	331.01	39.2	326.21	331.50	4.9	31,264	0.02%
2019/12/11	1	317.00	3	317.17	319.00	-2	30,929	-0.01%
2019/12/06	11	315.05	1	311.50	313.00	10	31,204	0.03%
2019/12/05	32	311.06	25	309.42	312.00	7	31,196	0.02%
2019/12/04	13	305.08	11	305.86	306.00	2	31,045	0.01%
2019/12/03	10	305.00	0	0.00	307.00	10	31,433	0.03%
2019/12/02	0.1	308.00	13.1	307.46	307.50	-13	31,397	-0.04%
2019/11/29	26	307.25	2	307.00	305.00	24	31,426	0.08%
2019/11/27	11	307.77	30	309.17	311.00	-19	31,422	-0.06%
2019/11/26	20	307.00	30	309.33	307.00	-10	31,441	-0.03%
2019/11/22	2	308.50	1	310.00	309.00	1	30,519	0.00%
2019/11/21	21	309.38	0	0.00	311.00	21	30,634	0.07%
2019/11/20	1	312.50	0	0.00	313.50	1	30,402	0.00%
2019/11/19	20	311.00	31.3	312.54	315.00	-11.3	30,394	-0.04%
2019/11/18	19	307.63	3	309.00	311.00	16	30,206	0.05%
2019/11/15	0	0.00	3	305.67	307.00	-3	30,227	-0.01%
2019/11/14	0	0.00	20.2	304.50	303.50	-20.2	30,148	-0.07%
2019/11/13	1	301.50	0.1	305.00	304.00	1	30,309	0.00%
2019/11/12	11	303.41	2	304.26	305.00	9	30,466	0.03%
2019/11/11	3	301.50	1	303.00	301.00	2	30,761	0.01%
2019/11/08	20	306.75	3.1	306.83	305.50	17	30,561	0.06%
2019/11/07	10	307.50	14.2	308.45	309.00	-4.2	30,497	-0.01%
2019/11/06	14	310.57	9.1	309.14	311.00	4.9	30,521	0.02%
2019/11/05	2	308.50	0	0.00	310.50	2	30,643	0.01%
2019/11/04	2	302.00	11	302.95	307.00	-9	31,085	-0.03%
2019/11/01	10	298.50	3	297.02	299.00	7	31,197	0.02%
2019/10/31	12.4	298.94	2	299.25	298.50	10.4	31,595	0.03%
2019/10/30	11	297.86	28	297.71	299.50	-17	31,413	-0.05%
2019/10/29	4.2	297.54	2.9	297.30	298.50	1.2	31,401	0.00%
2019/10/28	2.2	295.00	0	0.00	294.50	2.2	31,168	0.01%
2019/10/25	1	294.00	0	0.00	293.50	1	31,126	0.00%
2019/10/24	41	291.39	41	292.98	293.00	0	31,088	0.00%
2019/10/23	30	291.33	31	292.95	293.00	-1	31,111	0.00%
2019/10/22	3	292.00	30	294.00	294.00	-27	31,029	-0.09%
2019/10/21	11	290.36	0	0.00	290.00	11	31,083	0.04%
2019/10/18	34.2	292.60	22	294.73	293.00	12.2	31,031	0.04%
2019/10/17	14	293.50	0	0.00	293.50	14	31,275	0.04%
2019/10/16	2	297.00	1	294.00	296.50	1	30,951	0.00%
2019/10/15	20	292.50	25.1	293.64	293.50	-5.1	30,706	-0.02%
2019/10/14	1	291.50	1	290.00	290.00	0	30,429	0.00%
2019/10/09	7	282.00	7	284.36	282.00	0	30,147	0.00%
2019/10/08	22	283.11	24.1	283.99	286.50	-2.1	29,959	-0.01%
2019/10/04	2	276.75	1	276.00	276.50	1	29,996	0.00%
2019/10/03	19	274.87	14	275.57	276.50	5	29,684	0.02%
2019/10/02	1	279.50	1	279.50	279.50	0	29,616	0.00%
2019/10/01	2	276.75	17	276.88	280.00	-15	29,510	-0.05%
2019/09/27	0	0.00	1	271.00	272.00	-1	28,606	0.00%
2019/09/26	4	267.50	0	0.00	268.00	4	28,410	0.01%
2019/09/25	12	262.79	10	263.50	266.00	2	28,314	0.01%
2019/09/24	0.2	265.00	0	0.00	265.00	0.2	29,068	0.00%
2019/09/23	0	0.00	1	264.00	264.00	-1	29,096	0.00%
2019/09/20	0	0.00	1	264.50	264.00	-1	29,578	0.00%
2019/09/19	0	0.00	1	266.50	265.00	-1	29,307	0.00%
2019/09/18	2	268.00	14	267.61	267.00	-12	29,362	-0.04%
2019/09/17	1.1	265.91	13	265.73	265.00	-11.9	29,290	-0.04%
2019/09/16	1	262.00	14	262.82	265.50	-13	29,849	-0.04%
2019/09/12	0	0.00	2	262.50	262.50	-2	29,936	-0.01%
2019/09/11	1	262.00	0	0.00	263.00	1	30,339	0.00%
2019/09/10	22	263.36	20	263.00	261.50	2	30,212	0.01%
2019/09/09	0	0.00	2	264.50	265.00	-2	30,573	-0.01%
2019/09/06	2	263.50	1	263.50	263.50	1	30,818	0.00%
2019/09/05	10	262.00	24	262.83	263.00	-14	30,945	-0.05%
2019/09/04	12	257.50	21	255.67	257.50	-9	30,627	-0.03%
2019/09/03	13	254.00	0	0.00	254.00	13	30,784	0.04%
2019/09/02	1	257.00	1	257.50	257.50	0	30,944	0.00%
2019/08/30	0.1	258.00	3	256.50	259.00	-3	31,277	-0.01%
2019/08/29	10	251.50	11	252.45	254.00	-1	31,177	0.00%
2019/08/28	15	252.40	17	252.24	252.00	-2	31,257	-0.01%
2019/08/27	2	249.25	0	0.00	250.00	2	31,523	0.01%
2019/08/26	14	248.61	80	249.76	248.50	-66	31,453	-0.21%
2019/08/22	27	256.15	1	254.50	254.00	26	31,606	0.08%
2019/08/21	0	0.00	1	255.00	254.50	-1	32,828	0.00%
2019/08/20	10	254.00	1	254.50	254.50	9	33,082	0.03%
2019/08/19	1	252.00	0	0.00	252.00	1	33,349	0.00%
2019/08/16	1	250.00	6	250.17	250.00	-5	33,926	-0.01%
2019/08/15	3	247.17	5	247.00	248.00	-2	34,080	-0.01%
2019/08/14	0	0.00	12	251.58	249.50	-12	34,953	-0.03%
2019/08/13	1	248.50	1	248.50	246.50	0	35,018	0.00%
2019/08/12	13	252.65	10	254.50	251.00	3	35,277	0.01%
2019/08/08	0	0.00	5	251.60	253.50	-5	35,408	-0.01%
2019/08/07	2	249.50	1	248.00	248.00	1	35,527	0.00%
2019/08/06	10	243.85	11	247.41	248.50	-1	35,787	0.00%
2019/08/05	4	248.00	1	246.50	246.50	3	35,281	0.01%
2019/08/02	7	251.14	0	0.00	251.50	7	34,733	0.02%
2019/08/01	2	256.25	0	0.00	256.50	2	34,392	0.01%
2019/07/31	2	258.25	0	0.00	259.50	2	34,318	0.01%
2019/07/30	1	260.50	0	0.00	260.00	1	34,219	0.00%
2019/07/29	2	261.00	1	262.00	261.00	1	34,388	0.00%
2019/07/26	0	0.00	1	261.99	261.00	-1	34,594	0.00%
2019/07/23	0	0.00	1	263.50	264.00	-1	34,884	0.00%
2019/07/22	1	263.00	2	263.25	264.00	-1	35,188	0.00%
2019/07/19	1	260.50	8	259.69	259.00	-7	35,203	-0.02%
2019/07/18	5	254.00	1	253.50	254.00	4	34,649	0.01%
2019/07/17	1	252.01	18	253.31	252.00	-17	34,724	-0.05%
2019/07/16	0	0.00	13	255.00	256.00	-13	34,713	-0.04%
2019/07/15	0	0.00	6	253.67	254.50	-6	35,101	-0.02%
2019/07/12	3	251.00	1	251.00	250.50	2	35,239	0.01%
2019/07/11	0	0.00	2	249.75	250.00	-2	35,478	-0.01%
2019/07/10	18	244.67	5	246.30	247.00	13	35,287	0.04%
2019/07/09	6	241.92	1	241.50	242.00	5	35,176	0.01%
2019/07/08	1	240.00	4	242.63	242.50	-3	35,128	-0.01%
2019/07/05	3	242.50	0	0.00	243.00	3	35,080	0.01%
2019/07/04	2	243.25	2	244.50	244.00	0	35,130	0.00%
2019/07/03	5	244.00	0	0.00	242.50	5	35,211	0.01%
2019/07/02	0	0.00	1.3	248.89	249.00	-1.3	35,473	0.00%
2019/07/01	70	248.90	29	246.62	248.50	41	35,486	0.12%
2019/06/28	40	238.36	27	239.00	239.00	13	34,784	0.04%
2019/06/27	0	0.00	4	237.50	240.50	-4	34,940	-0.01%
2019/06/26	24	234.98	27	235.65	234.50	-3	34,710	-0.01%
2019/06/25	6	238.17	12	239.08	238.50	-6	34,483	-0.02%
2019/06/24	22	241.00	0	0.00	241.00	22	34,384	0.06%
2019/06/21	3	246.83	77	247.45	248.50	-74	33,994	-0.22%
2019/06/20	3	243.00	83	244.74	245.00	-80	33,296	-0.24%
2019/06/19	0	0.00	6	242.17	244.00	-6	33,047	-0.02%
2019/06/18	0	0.00	11	235.36	235.50	-11	32,647	-0.03%
2019/06/17	41	231.52	27	232.93	233.00	14	32,554	0.04%
2019/06/14	2	237.50	1	238.00	236.00	1	31,946	0.00%
2019/06/13	5	240.60	0	0.00	240.00	5	31,861	0.02%
2019/06/11	1	240.00	1.2	243.24	244.50	-0.2	31,664	0.00%
2019/06/10	10	236.50	15	237.53	240.00	-5	31,473	-0.02%
2019/06/06	4	230.25	0	0.00	232.00	4	31,277	0.01%
2019/06/05	21	236.76	4.1	237.10	235.00	16.9	31,087	0.05%
2019/06/04	2	233.50	0	0.00	233.00	2	30,971	0.01%
2019/06/03	2	234.25	4	234.88	238.00	-2	30,849	-0.01%
2019/05/31	1	234.00	4	234.88	235.50	-3	30,672	-0.01%
2019/05/30	21	229.52	31	230.32	231.00	-10	30,282	-0.03%
2019/05/29	0	0.00	1	227.50	229.50	-1	30,468	0.00%
2019/05/27	38	232.08	30	232.33	231.00	8	29,435	0.03%
2019/05/24	141	233.02	12	231.08	233.00	129	29,245	0.44%	大買/鉅額交易
2019/05/23	17	232.00	1	230.00	230.00	16	29,012	0.06%
2019/05/22	13	238.77	6	239.67	238.00	7	28,597	0.02%
2019/05/21	5	234.10	11	233.23	234.00	-6	28,528	-0.02%
2019/05/20	1	241.00	93	241.84	238.00	-92	27,471	-0.33%
2019/05/17	5	243.30	1	247.50	241.50	4	27,101	0.01%
2019/05/16	12	248.42	11	249.50	247.00	1	26,831	0.00%
2019/05/15	0	0.00	2	251.75	249.00	-2	26,730	-0.01%
2019/05/14	5	248.10	436	248.31	248.50	-431	26,593	-1.62%	大賣/鉅額交易
2019/05/13	2	251.00	0.5	252.00	250.50	1.5	26,332	0.01%
2019/05/10	5	256.90	0	0.00	256.00	5	27,166	0.02%
2019/05/06	8	258.69	0	0.00	259.00	8	28,085	0.03%
2019/05/03	20	261.88	3	263.50	265.00	17	27,979	0.06%
2019/04/30	1	259.50	0	0.00	259.00	1	27,790	0.00%
2019/04/26	3	259.83	0	0.00	260.00	3	28,026	0.01%
2019/04/25	0	0.00	10	267.50	267.50	-10	27,587	-0.04%
2019/04/24	160	268.34	2	268.25	269.00	158	27,530	0.57%	大買/鉅額交易
2019/04/23	100	267.55	0	0.00	268.00	100	27,738	0.36%
2019/04/22	101	265.53	0	0.00	266.00	101	27,610	0.37%	大買/鉅額交易
2019/04/19	91	266.39	5	266.97	264.50	86	27,662	0.31%
2019/04/18	1	265.00	51	264.26	264.50	-50	27,265	-0.18%
2019/04/17	48	261.28	70	260.70	261.50	-22	27,403	-0.08%
2019/04/16	25	256.10	2	256.75	257.00	23	27,151	0.08%
2019/04/15	10	255.00	0	0.00	255.50	10	27,414	0.04%
2019/04/09	30	252.58	1	252.50	254.00	29	28,762	0.10%
2019/04/08	10	252.00	3	251.83	253.00	7	28,748	0.02%
2019/04/03	0	0.00	3	247.67	246.50	-3	28,270	-0.01%
2019/04/02	0	0.00	7	246.64	246.00	-7	28,177	-0.02%
2019/04/01	1	245.50	0	0.00	245.50	1	28,159	0.00%
2019/03/28	1	240.50	0	0.00	242.00	1	27,912	0.00%
2019/03/25	41	241.39	13	241.27	241.50	28	28,450	0.10%
2019/03/22	20	247.50	21.2	248.22	248.50	-1.2	28,447	0.00%
2019/03/21	0	0.00	3	243.67	245.50	-3	28,709	-0.01%
2019/03/20	31	240.82	32	241.94	242.00	-1	28,808	0.00%
2019/03/19	15	238.50	0	0.00	240.50	15	28,867	0.05%
2019/03/18	10	239.25	1	241.00	241.00	9	29,082	0.03%
2019/03/15	0	0.00	2	238.25	239.00	-2	28,958	-0.01%
2019/03/14	30.1	237.49	31	238.97	234.50	-0.9	28,816	0.00%
2019/03/12	0	0.00	1	235.00	235.50	-1	29,571	0.00%
2019/03/11	1	227.50	0	0.00	230.50	1	29,841	0.00%
2019/03/08	19	230.84	18	230.00	230.00	1	30,210	0.00%
2019/03/07	20	233.75	20	235.00	234.00	0	30,772	0.00%
2019/03/05	13	232.88	13	233.50	233.00	0	31,294	0.00%
2019/02/27	1	238.50	6	239.00	239.00	-5	31,209	-0.02%
2019/02/26	14	238.14	14	239.14	239.50	0	30,872	0.00%
2019/02/25	7	236.86	0	0.00	238.00	7	30,829	0.02%
2019/02/22	0	0.00	7	236.50	236.50	-7	31,016	-0.02%
2019/02/21	1	235.00	2	236.25	236.50	-1	31,342	0.00%
2019/02/20	0	0.00	33	232.55	234.50	-33	31,595	-0.10%
2019/02/19	25	229.40	0	0.00	229.00	25	31,867	0.08%
2019/02/15	2	228.50	0	0.00	227.00	2	32,010	0.01%
2019/02/13	20	231.00	83	229.77	229.00	-63	32,233	-0.20%
2019/02/12	0	0.00	1	230.00	230.00	-1	32,143	0.00%
2019/02/11	2	226.50	6	228.17	228.00	-4	32,066	-0.01%
2019/01/30	21	220.50	21	221.48	221.00	0	31,335	0.00%
2019/01/29	25	222.42	21	223.45	222.50	4	31,098	0.01%
2019/01/28	22	228.45	21.5	229.42	229.00	0.5	30,837	0.00%
2019/01/25	0	0.00	39	226.53	226.00	-39	30,916	-0.13%
2019/01/24	3	221.50	1	222.50	222.50	2	30,838	0.01%
2019/01/23	4	220.75	1	220.50	220.50	3	31,354	0.01%
2019/01/22	3	220.33	3	222.00	223.00	0	31,557	0.00%
2019/01/21	1	220.00	0	0.00	221.00	1	31,383	0.00%
2019/01/18	21.1	218.98	1	218.50	218.50	20.1	31,533	0.06%
2019/01/17	2	219.00	10	220.25	220.50	-8	31,964	-0.03%
2019/01/16	11	218.50	11	219.50	217.50	0	32,350	0.00%
2019/01/15	21	216.48	32	218.34	221.00	-11	32,413	-0.03%
2019/01/14	20	218.53	10	219.50	218.50	10	32,253	0.03%
2019/01/11	0	0.00	3	219.50	220.50	-3	32,432	-0.01%
2019/01/10	1	216.00	0	0.00	216.00	1	32,392	0.00%
2019/01/09	1	216.00	6	215.00	215.50	-5	32,755	-0.02%
2019/01/08	2	211.25	0	0.00	211.00	2	32,614	0.01%
2019/01/07	5	212.40	5	212.70	213.00	0	32,940	0.00%
2019/01/04	15	208.83	22	210.61	208.00	-7	33,136	-0.02%
2019/01/03	25	214.30	20	215.00	215.50	5	33,613	0.01%
2019/01/02	8	220.56	20	220.00	219.50	-12	33,526	-0.04%
2018/12/28	0	0.00	24	225.33	225.50	-24	33,826	-0.07%
2018/12/27	0	0.00	13	221.35	223.00	-13	34,005	-0.04%
2018/12/26	1	218.50	1	216.50	216.50	0	34,253	0.00%
2018/12/25	2	216.00	0.5	219.00	217.50	1.5	34,399	0.00%
2018/12/24	3	220.50	0	0.00	220.00	3	34,716	0.01%
2018/12/21	1	219.50	1	221.00	223.50	0	35,278	0.00%
2018/12/20	3	222.00	1	221.00	221.00	2	35,193	0.01%
2018/12/18	0	0.00	4	221.25	222.50	-4	35,038	-0.01%
2018/12/17	0	0.00	1	223.50	223.50	-1	35,117	0.00%
2018/12/14	3	222.67	2	222.25	222.50	1	35,295	0.00%
2018/12/13	1	227.00	2.5	226.20	226.00	-1.5	35,638	0.00%
2018/12/12	1	227.00	1	224.50	226.50	0	35,669	0.00%
2018/12/11	0	0.00	2	221.25	222.50	-2	35,640	-0.01%
2018/12/10	11	219.09	1	219.50	219.00	10	35,815	0.03%
2018/12/07	0	0.00	1	222.50	221.00	-1	36,117	0.00%
2018/12/06	2	220.00	40	220.00	220.00	-38	36,331	-0.10%
2018/12/05	2	226.50	42	226.38	226.00	-40	36,233	-0.11%
2018/12/03	32	233.52	3	233.67	235.00	29	36,196	0.08%
2018/11/30	1.5	227.67	2	228.50	225.50	-0.5	36,035	0.00%
2018/11/29	131	230.01	4	231.00	229.00	127	35,850	0.35%	大買/鉅額交易
2018/11/28	21	222.50	27	224.04	226.50	-6	35,682	-0.02%
2018/11/27	2	220.00	2	223.00	224.00	0	35,720	0.00%
2018/11/26	0	0.00	3	223.00	223.00	-3	36,427	-0.01%
2018/11/23	1	217.00	2	219.75	218.50	-1	36,731	0.00%
2018/11/22	11	220.36	11	221.45	219.00	0	37,430	0.00%
2018/11/21	15	214.97	23	216.85	219.00	-8	37,676	-0.02%
2018/11/20	14	218.75	2	219.00	218.00	12	37,341	0.03%
2018/11/19	5	221.90	2	222.00	222.00	3	36,906	0.01%
2018/11/16	5	226.10	0	0.00	226.00	5	36,377	0.01%
2018/11/15	1	229.50	2	231.00	231.00	-1	35,810	0.00%
2018/11/14	0.1	229.00	2	229.75	228.50	-1.9	35,673	-0.01%
2018/11/13	14	225.18	11	226.59	227.50	3	35,623	0.01%
2018/11/12	1	231.50	2	233.75	231.50	-1	35,349	0.00%
2018/11/09	5	232.50	0	0.00	231.00	5	35,281	0.01%
2018/11/08	0	0.00	2	237.25	236.50	-2	35,214	-0.01%
2018/11/07	0	0.00	1	234.50	234.00	-1	35,094	0.00%
2018/11/06	3	232.50	1	235.00	234.50	2	34,818	0.01%
2018/11/05	2	233.00	1	235.00	235.00	1	34,578	0.00%
2018/11/01	20	234.75	25	235.84	235.50	-5	34,300	-0.01%
2018/10/31	0	0.00	5	229.60	234.00	-5	34,006	-0.01%
2018/10/30	1	222.50	4	224.38	223.00	-3	33,423	-0.01%
2018/10/29	1	222.00	2	223.00	222.50	-1	33,362	0.00%
2018/10/26	2	219.00	2	222.25	221.00	0	33,434	0.00%
2018/10/25	9	220.50	0	0.00	219.50	9	33,290	0.03%
2018/10/24	1	229.00	8	228.38	229.50	-7	32,503	-0.02%
2018/10/23	15	232.00	0	0.00	230.00	15	32,145	0.05%
2018/10/22	0	0.00	5	236.80	237.00	-5	32,051	-0.02%
2018/10/19	4	232.38	4	234.38	236.00	0	32,078	0.00%
2018/10/18	11.1	237.05	31	236.50	236.50	-19.9	31,964	-0.06%
2018/10/17	9	239.39	3	241.33	238.50	6	31,994	0.02%
2018/10/16	1	234.00	8	234.19	237.00	-7	32,157	-0.02%
2018/10/15	16	232.72	0	0.00	230.50	16	33,254	0.05%
2018/10/12	43	230.08	9	232.11	237.00	34	33,283	0.10%
2018/10/11	12	229.92	3	230.83	227.50	9	33,261	0.03%
2018/10/09	3	243.67	0	0.00	244.00	3	32,062	0.01%
2018/10/08	45	245.12	36	242.00	243.50	9	31,849	0.03%
2018/10/05	4	250.38	0	0.00	250.00	4	31,508	0.01%
2018/10/04	16	255.84	0	0.00	254.00	16	31,236	0.05%
2018/10/03	2.1	258.33	64	258.59	260.00	-61.9	30,961	-0.20%
2018/10/02	5.1	258.23	40	257.40	257.50	-34.9	30,877	-0.11%
2018/10/01	0	0.00	15	261.00	263.00	-15	30,924	-0.05%
2018/09/28	2	260.75	2	265.50	262.50	0	31,075	0.00%
2018/09/27	0	0.00	32	264.00	265.00	-32	30,719	-0.10%
2018/09/26	46	262.98	0	0.00	263.50	46	30,334	0.15%
2018/09/21	45	259.39	1	261.50	261.50	44	30,551	0.14%
2018/09/20	1	260.00	2	259.25	260.00	-1	30,582	0.00%
2018/09/19	0	0.00	14	257.96	258.00	-14	30,735	-0.05%
2018/09/18	4	255.00	5	256.50	254.50	-1	30,430	0.00%
2018/09/17	9	258.17	0	0.00	258.00	9	30,582	0.03%
2018/09/14	0	0.00	7	260.00	261.00	-7	30,987	-0.02%
2018/09/13	3	255.50	1	254.50	255.00	2	31,093	0.01%
2018/09/12	1	261.00	0	0.00	260.50	1	31,010	0.00%
2018/09/11	5	259.30	7	260.14	260.00	-2	31,058	-0.01%
2018/09/10	0	0.00	2	264.75	264.50	-2	31,505	-0.01%
2018/09/07	40	261.91	42	263.19	264.00	-2	31,635	-0.01%
2018/09/06	20	265.00	20.1	267.98	261.00	-0.1	31,607	0.00%
2018/09/04	1.1	258.41	0	0.00	257.50	1.1	31,370	0.00%
2018/09/03	20	258.55	4	258.38	257.00	16	31,166	0.05%
2018/08/31	25.1	255.40	0	0.00	256.00	25.1	31,124	0.08%
2018/08/30	31	265.73	4	264.25	263.50	27	30,395	0.09%
2018/08/29	1	257.00	12	255.33	259.00	-11	30,087	-0.04%
2018/08/28	40	249.13	10	249.25	249.50	30	29,601	0.10%
2018/08/27	0	0.00	3	246.00	245.00	-3	29,510	-0.01%
2018/08/23	0	0.00	2	243.50	244.50	-2	31,180	-0.01%
2018/08/21	0	0.00	2	240.50	241.00	-2	31,896	-0.01%
2018/08/17	0	0.00	2	240.00	239.50	-2	31,983	-0.01%
2018/08/16	8	238.88	0	0.00	239.00	8	31,902	0.03%
2018/08/15	1	240.50	0	0.00	241.50	1	32,029	0.00%
2018/08/14	1	243.50	6	243.75	243.50	-5	32,095	-0.02%
2018/08/13	10	240.95	0	0.00	240.50	10	32,080	0.03%
2018/08/10	1	245.00	0	0.00	245.00	1	32,252	0.00%
2018/08/09	5	247.00	2	247.50	247.00	3	32,450	0.01%
2018/08/08	20	245.50	22	245.07	247.50	-2	32,444	-0.01%
2018/08/07	2	243.00	0	0.00	241.50	2	32,435	0.01%
2018/08/06	2	244.50	2	245.50	245.50	0	32,428	0.00%
2018/08/03	0	0.00	1	247.50	247.00	-1	32,568	0.00%
2018/08/02	2	247.00	1	245.00	244.50	1	32,607	0.00%
2018/08/01	2	247.50	2	247.75	248.00	0	32,821	0.00%
2018/07/31	0	0.00	2	245.00	246.00	-2	32,997	-0.01%
2018/07/30	0	0.00	1	245.00	245.50	-1	32,923	0.00%
2018/07/27	0	0.00	1	243.50	244.50	-1	33,017	0.00%
2018/07/26	1	240.50	0	0.00	241.00	1	33,123	0.00%
2018/07/25	0	0.00	3	240.50	240.50	-3	33,250	-0.01%
2018/07/24	1	241.50	2	239.50	241.00	-1	33,366	0.00%
2018/07/23	6	242.25	15	243.27	241.00	-9	33,482	-0.03%
2018/07/20	1	233.50	18	234.94	237.50	-17	33,414	-0.05%
2018/07/19	0	0.00	3	226.17	224.50	-3	32,463	-0.01%
2018/07/18	0	0.00	3	223.00	223.00	-3	32,412	-0.01%
2018/07/17	3	221.33	0	0.00	221.50	3	32,829	0.01%
2018/07/16	2	224.50	0	0.00	223.50	2	34,591	0.01%
2018/07/13	0	0.00	7	223.14	224.50	-7	34,853	-0.02%
2018/07/12	1	220.50	2	221.00	220.50	-1	35,054	0.00%
2018/07/11	3	219.50	2	219.75	220.00	1	35,369	0.00%
2018/07/10	1	223.00	3	223.00	222.00	-2	35,343	-0.01%
2018/07/09	1	222.00	8	221.06	221.50	-7	35,335	-0.02%
2018/07/06	14	216.29	11	217.41	217.00	3	34,988	0.01%
2018/07/03	3	216.17	1	217.50	214.50	2	35,262	0.01%
2018/07/02	2	215.75	1	215.00	214.00	1	35,380	0.00%
2018/06/29	0	0.00	2	214.75	216.50	-2	35,116	-0.01%
2018/06/28	1	211.00	0	0.00	212.00	1	34,561	0.00%
2018/06/27	1	214.00	0	0.00	213.00	1	34,197	0.00%
2018/06/26	3	215.33	1	215.50	214.50	2	34,118	0.01%
2018/06/25	26	219.77	1	219.00	218.00	25	33,893	0.07%
2018/06/22	1	225.00	15	224.93	227.50	-14	33,591	-0.04%
2018/06/21	0	0.00	1	227.00	226.50	-1	33,470	0.00%
2018/06/20	0	0.00	1	225.50	226.00	-1	33,799	0.00%
2018/06/19	28	225.36	0	0.00	225.00	28	33,570	0.08%
2018/06/15	14	224.50	10	225.50	231.00	4	33,033	0.01%
2018/06/14	24	228.52	120	227.50	226.50	-96	32,572	-0.29%	大賣/
2018/06/13	0	0.00	9	230.28	232.00	-9	32,313	-0.03%
2018/06/12	1	224.00	0	0.00	229.00	1	32,759	0.00%
2018/06/08	3	227.00	0	0.00	227.00	3	32,607	0.01%
2018/06/07	1	228.00	0	0.00	230.00	1	32,765	0.00%
2018/06/05	3	227.50	1	229.50	229.00	2	32,574	0.01%
2018/06/04	120	228.13	4	228.63	229.00	116	32,455	0.36%	大買/鉅額交易
2018/06/01	4	225.00	2	225.00	224.00	2	32,440	0.01%
2018/05/31	2	220.50	5	221.90	224.00	-3	32,409	-0.01%
2018/05/30	6	221.58	87	221.54	221.00	-81	31,255	-0.26%
2018/05/29	3	223.83	0	0.00	225.00	3	31,011	0.01%
2018/05/28	2	227.00	2	228.50	227.00	0	31,243	0.00%
2018/05/25	3	229.00	0	0.00	228.50	3	31,628	0.01%
2018/05/24	1	229.00	0	0.00	229.00	1	31,951	0.00%
2018/05/23	2	229.50	0	0.00	228.50	2	32,176	0.01%
2018/05/22	88	230.69	1	233.50	229.00	87	32,384	0.27%
2018/05/21	1	225.00	4	229.00	229.00	-3	33,201	-0.01%
2018/05/18	1	224.00	0	0.00	223.50	1	33,520	0.00%
2018/05/17	4	227.88	1	229.00	226.50	3	34,144	0.01%
2018/05/15	0	0.00	1	230.00	230.50	-1	35,284	0.00%
2018/05/11	0	0.00	6	232.08	233.00	-6	36,958	-0.02%
2018/05/10	1	229.50	1	231.00	229.50	0	36,874	0.00%
2018/05/09	0	0.00	1	231.00	229.50	-1	36,923	0.00%
2018/05/08	1	224.50	4	227.25	228.00	-3	37,064	-0.01%
2018/05/07	2	222.50	1	224.51	223.50	1	37,006	0.00%
2018/05/04	1	222.00	0	0.00	223.00	1	37,110	0.00%
2018/05/03	3	220.83	1	222.50	220.50	2	37,294	0.01%
2018/05/02	1	224.00	22	223.00	223.00	-21	37,478	-0.06%
2018/04/30	0.2	227.50	3	227.00	227.00	-2.8	37,532	-0.01%
2018/04/27	3	223.00	2	223.25	223.50	1	37,613	0.00%
2018/04/26	3	222.83	1	223.00	222.00	2	37,760	0.01%
2018/04/25	2	225.25	0	0.00	225.00	2	37,796	0.01%
2018/04/24	2.1	226.30	0	0.00	227.00	2.1	37,849	0.01%
2018/04/23	6	226.42	34	226.00	226.50	-28	37,800	-0.07%
2018/04/20	60.2	229.82	51	229.11	229.00	9.2	36,980	0.02%
2018/04/19	0	0.00	28	241.77	244.50	-28	35,299	-0.08%
2018/04/18	8	237.00	0	0.00	238.00	8	35,126	0.02%
2018/04/17	4	240.38	22	242.00	238.00	-18	34,926	-0.05%
2018/04/16	1	242.50	0	0.00	243.50	1	34,607	0.00%
2018/04/13	1	245.00	0	0.00	244.50	1	34,619	0.00%
2018/04/12	17	245.56	6	246.50	245.00	11	34,627	0.03%
2018/04/11	1	246.50	1	248.00	248.00	0	34,661	0.00%
2018/04/10	1	245.50	2	248.25	245.50	-1	34,785	0.00%
2018/04/09	2	244.25	5	247.00	245.00	-3	34,854	-0.01%
2018/04/03	4	242.75	50	243.25	244.00	-46	34,577	-0.13%
2018/03/31	0	0.00	3	248.00	247.50	-3	34,507	-0.01%
2018/03/30	3	246.67	2	248.50	246.00	1	34,655	0.00%
2018/03/29	8	243.19	1	245.00	244.00	7	34,601	0.02%
2018/03/28	21	245.50	0	0.00	245.00	21	34,075	0.06%
2018/03/27	120	248.38	3	248.50	251.00	117	33,899	0.35%	大買/鉅額交易
2018/03/26	1	242.00	0	0.00	243.50	1	33,692	0.00%
2018/03/23	12	245.00	150	245.43	245.00	-138	33,514	-0.41%	大賣/鉅額交易
2018/03/22	4	250.13	0	0.00	251.50	4	33,070	0.01%
2018/03/20	1	252.00	0	0.00	253.00	1	33,090	0.00%
2018/03/19	1	253.00	2	254.00	255.00	-1	33,013	0.00%
2018/03/16	3	252.00	1	250.50	255.00	2	32,954	0.01%
2018/03/15	1	256.00	0	0.00	255.00	1	32,269	0.00%
2018/03/14	1	256.00	0	0.00	257.00	1	32,291	0.00%
2018/03/13	0	0.00	5	256.80	259.00	-5	32,532	-0.02%
2018/03/12	0	0.00	2	254.25	254.00	-2	32,664	-0.01%
2018/03/08	0	0.00	8	250.31	249.50	-8	32,997	-0.02%
2018/03/06	0	0.00	3	247.00	250.00	-3	33,170	-0.01%
2018/03/05	0	0.00	3	242.33	241.50	-3	34,461	-0.01%
2018/03/02	7	239.07	10	239.50	240.00	-3	34,446	-0.01%
2018/03/01	3	243.17	0	0.00	243.00	3	34,659	0.01%
2018/02/27	11	246.00	2	249.75	246.00	9	34,534	0.03%
2018/02/23	0	0.00	3	243.00	245.00	-3	33,597	-0.01%
2018/02/22	4	240.75	2	242.75	239.50	2	33,593	0.01%
2018/02/21	71	242.91	1	244.50	242.50	70	33,281	0.21%
2018/02/12	80	236.13	1	236.50	236.50	79	32,361	0.24%
2018/02/09	3	230.17	2	232.25	232.50	1	32,079	0.00%
2018/02/07	3	242.50	7	242.00	240.00	-4	31,221	-0.01%
2018/02/06	14	239.75	1	236.00	239.00	13	30,169	0.04%
2018/02/05	2	252.00	40	252.25	253.00	-38	28,665	-0.13%
2018/02/02	1	256.50	1	259.50	259.50	0	28,141	0.00%
2018/02/01	13	260.50	44	259.50	259.50	-31	28,051	-0.11%
2018/01/31	4	254.75	5	255.10	255.00	-1	27,779	0.00%
2018/01/29	45	256.86	6	259.75	258.50	39	27,115	0.14%
2018/01/26	0.1	256.00	0	0.00	255.00	0.1	26,890	0.00%
2018/01/25	6	258.33	17	260.24	258.00	-11	26,495	-0.04%
2018/01/24	8	258.00	0	0.00	258.00	8	26,090	0.03%
2018/01/23	0	0.00	1	265.00	266.00	-1	25,771	0.00%
2018/01/22	4	260.50	0.1	260.50	261.50	3.9	25,676	0.02%
2018/01/19	1	254.00	0.1	254.00	255.50	1	25,252	0.00%
2018/01/18	0	0.00	8	246.69	248.50	-8	24,628	-0.03%
2018/01/17	0	0.00	10	241.65	242.00	-10	24,080	-0.04%
2018/01/16	0	0.00	1	240.00	240.50	-1	23,694	0.00%
2018/01/15	10	239.00	2	238.50	240.00	8	23,596	0.03%
2018/01/12	1	237.50	2.2	237.00	237.00	-1.2	23,548	-0.01%
2018/01/11	10	233.55	0	0.00	235.00	10	23,580	0.04%
2018/01/10	1.1	236.50	0.2	236.50	236.50	0.9	23,554	0.00%
2018/01/09	2	240.25	0	0.00	242.00	2	23,454	0.01%
2018/01/04	0	0.00	8	240.00	239.50	-8	23,848	-0.03%
2018/01/03	1.1	236.95	6	236.50	237.00	-4.9	24,422	-0.02%
2018/01/02	0	0.00	2	232.50	232.50	-2	24,194	-0.01%