台積電 (2330)-彰銀-台中券商分點個股進出

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
941
漲跌
▼6
漲幅
-0.63%
成交量
28,394張
產業
上市半導體類股
9883人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台積電 (2330)籌碼相關－彰銀-台中券商分點個股進出

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

彰銀-台中券商分點個股進出
彰銀-台中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
2024/09/18	3.1	935.75	3.1	944.10	941.00	0	43,489	0.00%
2024/09/16	1.6	944.56	1	946.60	947.00	0.6	44,488	0.00%
2024/09/13	6.2	947.34	14.6	945.70	947.00	-8.3	45,065	-0.02%
2024/09/12	2	935.53	23.6	938.67	940.00	-21.6	45,846	-0.05%
2024/09/11	0.3	903.20	0.2	903.25	901.00	0.1	45,819	0.00%
2024/09/10	5.4	904.06	3.2	904.89	904.00	2.2	45,957	0.00%
2024/09/09	21.1	895.31	3.1	897.29	899.00	18	46,040	0.04%
2024/09/06	6.5	910.76	9.1	911.48	918.00	-2.6	46,372	-0.01%
2024/09/05	10.9	908.65	11.1	909.69	902.00	-0.2	46,766	0.00%
2024/09/04	49.4	896.09	6.1	892.21	889.00	43.4	47,061	0.09%
2024/09/03	4.4	940.62	5	942.20	940.00	-0.6	46,422	0.00%
2024/09/02	1.1	947.61	9	949.78	948.00	-7.9	47,144	-0.02%
2024/08/30	14.5	944.80	4.1	946.99	944.00	10.5	47,366	0.02%
2024/08/29	15.4	941.18	36	940.36	943.00	-20.6	46,772	-0.04%
2024/08/28	35.3	957.04	7.7	958.50	964.00	27.6	46,519	0.06%
2024/08/27	4.8	943.86	1.4	942.27	942.00	3.3	47,291	0.01%
2024/08/26	7.9	954.70	4.1	952.44	950.00	3.8	47,613	0.01%
2024/08/23	10.5	945.16	6.4	946.53	949.00	4.1	47,753	0.01%
2024/08/22	4.9	953.51	2	951.00	951.00	2.9	47,715	0.01%
2024/08/21	13.3	959.54	13.4	958.40	958.00	-0.1	47,755	0.00%
2024/08/20	3.7	971.99	3.4	969.57	973.00	0.4	47,827	0.00%
2024/08/19	2.6	967.55	7.3	968.12	973.00	-4.7	48,047	-0.01%
2024/08/16	34.4	963.45	24.4	966.25	969.00	10	48,302	0.02%
2024/08/15	4.8	943.45	5	944.13	943.00	-0.2	47,896	0.00%
2024/08/14	5.9	951.15	28.3	952.76	948.00	-22.4	48,052	-0.05%
2024/08/13	7.3	941.07	7.4	938.86	941.00	-0.1	47,876	0.00%
2024/08/12	38.4	943.01	10.5	939.76	940.00	27.8	48,179	0.06%
2024/08/09	8.5	926.90	19.8	925.98	934.00	-11.3	48,197	-0.02%
2024/08/08	23	895.26	57.3	896.30	896.00	-34.3	47,853	-0.07%
2024/08/07	11.5	903.53	16.3	911.91	920.00	-4.8	47,797	-0.01%
2024/08/06	58.3	876.58	63	869.81	880.00	-4.7	47,229	-0.01%
2024/08/05	70.9	835.09	20.9	828.45	815.00	50	45,881	0.11%
2024/08/02	56.7	914.81	21.9	918.76	903.00	34.8	43,850	0.08%
2024/08/01	21.5	955.15	1.8	958.93	960.00	19.6	43,151	0.05%
2024/07/31	12.8	935.47	17	933.29	934.00	-4.2	42,905	-0.01%
2024/07/30	9	930.86	7	931.31	940.00	2	42,739	0.00%
2024/07/29	7.8	941.89	14.6	943.26	944.00	-6.8	42,718	-0.02%
2024/07/26	35.5	923.42	38.4	924.45	924.00	-3	42,689	-0.01%
2024/07/23	20.7	966.99	20.9	969.46	979.00	-0.1	41,768	0.00%
2024/07/22	37.8	946.39	34.5	951.75	939.00	3.3	41,526	0.01%
2024/07/19	81.8	984.99	12.8	979.31	970.00	69.1	40,620	0.17%
2024/07/18	41	995.47	21.8	999.59	1005.00	19.3	39,739	0.05%
2024/07/17	44.7	1028.42	7	1029.29	1030.00	37.7	38,880	0.10%
2024/07/16	18.3	1058.81	22.6	1048.02	1055.00	-4.3	38,755	-0.01%
2024/07/15	18.5	1039.13	4.5	1038.82	1040.00	14	40,401	0.03%
2024/07/12	42.4	1033.45	15.3	1033.75	1040.00	27.2	40,488	0.07%
2024/07/11	19.2	1066.44	17.8	1071.45	1080.00	1.4	39,914	0.00%
2024/07/10	7.6	1021.74	18.2	1024.76	1045.00	-10.7	40,045	-0.03%
2024/07/09	14.5	1041.55	22.3	1040.94	1040.00	-7.9	39,924	-0.02%
2024/07/08	20.3	1044.21	49	1044.32	1035.00	-28.7	39,676	-0.07%
2024/07/05	2.5	1003.21	0.2	1005.26	1005.00	2.3	39,427	0.01%
2024/07/04	13.1	999.79	39.2	1004.87	1005.00	-26.1	39,553	-0.07%
2024/07/03	2.3	974.20	11.3	975.06	979.00	-9	39,802	-0.02%
2024/07/02	4.6	965.71	2.1	963.12	960.00	2.5	39,938	0.01%
2024/07/01	5.5	969.45	5.2	970.26	968.00	0.3	40,029	0.00%
2024/06/28	1.2	958.89	9.4	969.74	966.00	-8.2	40,330	-0.02%
2024/06/27	4.3	953.97	5.1	957.27	960.00	-0.8	40,028	0.00%
2024/06/26	7.9	953.33	8	957.10	960.00	-0.1	39,672	0.00%
2024/06/25	9.3	932.03	2.9	937.67	945.00	6.5	39,377	0.02%
2024/06/24	33.4	946.60	54.3	941.41	940.00	-21	38,734	-0.05%
2024/06/21	26.8	967.00	4.2	968.05	970.00	22.6	38,312	0.06%
2024/06/20	23.8	974.41	2.3	975.52	981.00	21.4	37,171	0.06%
2024/06/19	64.5	968.00	47	962.64	981.00	17.4	36,878	0.05%
2024/06/18	33.7	942.01	8.7	944.63	943.00	25	36,442	0.07%
2024/06/17	12.1	920.44	1.8	919.54	921.00	10.3	36,499	0.03%
2024/06/14	14.3	912.59	10.2	918.11	922.00	4.1	36,563	0.01%
2024/06/13	11	917.49	13.2	926.09	919.00	-2.2	36,649	-0.01%
2024/06/12	5.3	903.46	28.2	904.79	909.00	-22.9	36,940	-0.06%
2024/06/11	10.7	888.05	200.3	891.99	883.00	-189.6	36,839	-0.51%	大賣/鉅額交易
2024/06/07	18.9	881.14	1.2	880.13	879.00	17.8	36,647	0.05%
2024/06/06	206.9	895.90	184.7	890.01	894.00	22.2	36,931	0.06%	大買/大賣/
2024/06/05	49.3	849.07	20.1	847.90	854.00	29.2	36,962	0.08%
2024/06/04	14.5	840.82	0.1	840.09	839.00	14.4	37,879	0.04%
2024/06/03	113	848.91	99.2	843.99	846.00	13.8	38,604	0.04%	大買/
2024/05/31	22.3	832.60	0	0.00	821.00	22.3	38,859	0.06%
2024/05/30	39.7	843.41	1.7	840.06	838.00	38	38,642	0.10%
2024/05/29	12.4	858.79	2.2	857.37	857.00	10.2	39,487	0.03%
2024/05/28	4.3	869.25	0.1	868.64	865.00	4.2	39,320	0.01%
2024/05/27	8.4	872.00	3	869.00	869.00	5.4	39,804	0.01%
2024/05/24	90.9	866.35	0.3	869.52	867.00	90.6	39,909	0.23%
2024/05/23	10.3	872.85	15.4	874.26	875.00	-5.1	39,820	-0.01%
2024/05/22	1.2	848.58	30.4	856.68	864.00	-29.2	39,973	-0.07%
2024/05/21	3.3	837.51	7.1	840.24	841.00	-3.8	39,914	-0.01%
2024/05/20	9.8	831.54	9.2	834.02	835.00	0.6	40,095	0.00%
2024/05/17	8.4	838.00	14.1	840.78	835.00	-5.6	40,117	-0.01%
2024/05/16	6.7	843.82	13.2	848.40	841.00	-6.6	40,253	-0.02%
2024/05/15	13.1	839.16	23.8	840.48	839.00	-10.7	40,258	-0.03%
2024/05/14	8.2	818.65	10	818.90	825.00	-1.9	41,481	0.00%
2024/05/13	4	820.50	20.3	820.60	819.00	-16.3	41,736	-0.04%
2024/05/10	1.3	800.10	14.2	805.11	802.00	-12.9	41,595	-0.03%
2024/05/09	4.1	800.21	5.4	798.47	796.00	-1.3	41,926	0.00%
2024/05/08	4.3	798.88	2.3	797.70	802.00	2.1	42,249	0.00%
2024/05/07	0.1	792.00	15.4	796.29	800.00	-15.3	42,488	-0.04%
2024/05/06	4.1	789.97	3.4	792.32	786.00	0.7	42,386	0.00%
2024/05/03	3.2	782.33	12.1	784.60	780.00	-8.9	42,528	-0.02%
2024/05/02	30.5	777.39	7	777.86	772.00	23.5	42,896	0.05%
2024/04/30	4.1	799.71	10.5	799.51	790.00	-6.4	42,664	-0.02%
2024/04/29	4.1	791.70	7.6	793.04	795.00	-3.5	42,697	-0.01%
2024/04/26	3	784.65	22.7	785.22	782.00	-19.7	43,335	-0.05%
2024/04/25	25.8	768.00	65.1	770.00	766.00	-39.3	45,474	-0.09%
2024/04/24	4.4	779.82	35.7	778.91	783.00	-31.3	45,451	-0.07%
2024/04/23	20.1	756.53	4.5	754.33	754.00	15.6	45,504	0.03%
2024/04/22	9.4	746.19	5.4	748.66	742.00	4	45,451	0.01%
2024/04/19	187.2	758.91	100	750.99	750.00	87.2	45,029	0.19%	大買/
2024/04/18	19.7	797.29	42.2	793.74	804.00	-22.5	43,123	-0.05%
2024/04/17	2.3	800.53	5.7	802.42	804.00	-3.4	42,797	-0.01%
2024/04/16	25.8	789.78	3.4	790.18	788.00	22.4	42,440	0.05%
2024/04/15	31.5	806.29	0	0.00	806.00	31.5	41,990	0.08%
2024/04/12	4.8	823.35	1.3	821.02	818.00	3.5	41,638	0.01%
2024/04/11	4.5	815.52	6.5	817.85	820.00	-2	41,415	0.00%
2024/04/10	15.1	815.42	3.1	815.37	815.00	12	41,251	0.03%
2024/04/09	2.2	804.58	46.6	808.28	819.00	-44.4	41,412	-0.11%
2024/04/08	9.8	786.77	7.7	788.68	783.00	2	40,900	0.00%
2024/04/03	8.2	780.50	18	783.06	780.00	-9.8	40,670	-0.02%
2024/04/02	5.2	786.86	18.4	787.80	790.00	-13.2	40,580	-0.03%
2024/04/01	46.2	771.45	7	779.57	770.00	39.2	40,503	0.10%
2024/03/29	4.1	773.75	7.4	776.56	779.00	-3.3	40,421	-0.01%
2024/03/28	22.1	770.67	4	770.50	769.00	18.1	40,274	0.04%
2024/03/27	9.5	780.27	4.6	781.91	779.00	4.9	40,132	0.01%
2024/03/26	26.2	785.70	0.4	784.52	782.00	25.8	40,235	0.06%
2024/03/25	16.1	780.07	0.1	785.00	780.00	16.1	40,186	0.04%
2024/03/22	3.3	780.84	291.3	782.53	785.00	-287.9	40,326	-0.71%	大賣/鉅額交易
2024/03/21	2.1	781.02	26.4	781.31	784.00	-24.3	40,250	-0.06%
2024/03/20	19.3	761.03	21.1	764.81	758.00	-1.8	40,390	0.00%
2024/03/19	7.9	760.93	6.1	761.02	762.00	1.8	40,358	0.00%
2024/03/18	67.1	763.68	7.6	759.19	764.00	59.5	40,239	0.15%
2024/03/15	230.4	766.83	2.2	769.65	753.00	228.3	40,003	0.57%	大買/鉅額交易
2024/03/14	2.2	779.65	113.6	777.90	784.00	-111.4	39,238	-0.28%	大賣/鉅額交易
2024/03/13	7.3	781.99	232.7	779.36	779.00	-225.4	39,097	-0.58%	大賣/鉅額交易
2024/03/12	6.9	760.17	5.7	766.88	770.00	1.2	38,832	0.00%
2024/03/11	71.1	765.62	7.6	766.97	766.00	63.4	38,223	0.17%
2024/03/08	15.1	784.32	27	789.04	784.00	-11.9	37,515	-0.03%
2024/03/07	10.9	762.62	16.6	761.35	760.00	-5.7	36,513	-0.02%
2024/03/06	24.5	728.23	151.4	720.95	735.00	-126.9	35,786	-0.35%	大賣/鉅額交易
2024/03/05	13.6	734.50	6.7	734.80	730.00	6.9	35,845	0.02%
2024/03/04	115.2	718.86	137.3	718.31	725.00	-22.2	35,187	-0.06%	大買/大賣/
2024/03/01	12.5	690.14	3.3	689.15	689.00	9.2	34,147	0.03%
2024/02/29	6.7	690.77	5.1	694.20	690.00	1.6	34,066	0.00%
2024/02/27	3.9	693.54	6.6	695.46	698.00	-2.6	33,328	-0.01%
2024/02/26	71.9	697.53	2.5	698.69	698.00	69.5	33,020	0.21%
2024/02/23	12.4	699.26	15.5	700.17	697.00	-3.1	32,906	-0.01%
2024/02/22	237.1	690.57	5.1	690.99	692.00	232	32,731	0.71%	大買/鉅額交易
2024/02/21	4.8	679.18	0	0.00	681.00	4.8	32,546	0.01%
2024/02/20	3	683.32	2	683.99	687.00	0.9	32,404	0.00%
2024/02/19	25.6	678.90	4.1	680.48	678.00	21.6	32,373	0.07%
2024/02/16	107.9	690.89	14.9	689.85	683.00	93	32,637	0.28%	大買/
2024/02/15	12.2	700.30	129	700.05	697.00	-116.8	32,260	-0.36%	大賣/鉅額交易
2024/02/05	72.1	644.69	30	644.45	646.00	42.1	31,111	0.14%
2024/02/02	7.4	630.16	4.7	631.77	635.00	2.7	30,594	0.01%
2024/02/01	18.1	621.65	6.3	624.70	628.00	11.8	30,374	0.04%
2024/01/31	24.3	630.65	4.9	630.80	628.00	19.4	29,881	0.06%
2024/01/30	6.6	644.92	3.7	645.68	642.00	2.9	29,440	0.01%
2024/01/29	1.2	644.92	10.4	646.23	648.00	-9.2	29,324	-0.03%
2024/01/26	7.4	643.54	33.7	644.21	644.00	-26.3	29,119	-0.09%
2024/01/25	0.1	639.00	78.5	636.82	642.00	-78.4	28,924	-0.27%
2024/01/24	6.5	627.66	5.3	627.93	627.00	1.2	28,285	0.00%
2024/01/23	6.3	626.54	5.9	627.04	628.00	0.4	28,269	0.00%
2024/01/22	75.4	628.04	13.3	628.24	626.00	62	27,943	0.22%
2024/01/19	45.2	623.10	112.3	620.58	626.00	-67.1	27,121	-0.25%	大賣/
2024/01/18	3	587.33	12.7	587.32	588.00	-9.7	24,908	-0.04%
2024/01/17	10.1	580.40	1	581.00	581.00	9.1	24,732	0.04%
2024/01/16	6.2	580.02	1	581.00	580.00	5.2	24,272	0.02%
2024/01/15	3.1	588.55	22.1	588.54	586.00	-19	24,197	-0.08%
2024/01/12	1.2	581.42	1.8	584.67	584.00	-0.6	24,611	0.00%
2024/01/11	1.2	584.25	12	585.59	586.00	-10.8	24,717	-0.04%
2024/01/10	2.1	581.95	4.2	584.94	584.00	-2.1	24,757	-0.01%
2024/01/09	2	587.49	11.3	586.62	586.00	-9.3	24,846	-0.04%
2024/01/08	5.1	583.18	211.2	583.07	583.00	-206.2	24,802	-0.83%	大賣/鉅額交易
2024/01/05	40.1	575.64	1	576.00	576.00	39.1	25,025	0.16%
2024/01/04	1.2	578.90	0	0.00	580.00	1.2	25,291	0.00%
2024/01/03	20.9	579.11	304.3	579.57	578.00	-283.4	25,813	-1.10%	大賣/鉅額交易
2024/01/02	3.4	589.77	9.5	592.37	593.00	-6.1	25,450	-0.02%
2023/12/29	1	590.00	6.9	592.09	593.00	-5.9	25,432	-0.02%
2023/12/28	1.4	590.26	13.9	592.42	593.00	-12.5	25,597	-0.05%
2023/12/27	110	589.02	31.7	589.54	592.00	78.3	25,414	0.31%	大買/
2023/12/26	14	585.00	16.9	585.28	586.00	-2.9	25,282	-0.01%
2023/12/25	0	0.00	9.7	583.34	581.00	-9.7	25,343	-0.04%
2023/12/22	0	0.00	2	581.00	582.00	-2	25,464	-0.01%
2023/12/21	38.6	576.07	85.4	576.01	577.00	-46.8	25,591	-0.18%
2023/12/20	60.1	586.00	5.2	585.19	585.00	54.9	25,461	0.22%
2023/12/19	0.3	581.67	59.2	581.76	585.00	-58.9	25,310	-0.23%
2023/12/18	2.5	581.91	6.2	582.85	585.00	-3.7	25,370	-0.01%
2023/12/15	51.3	583.89	19.4	585.43	585.00	31.8	25,345	0.13%
2023/12/14	2.2	580.86	21.5	580.39	582.00	-19.3	24,755	-0.08%
2023/12/13	3.8	576.78	2.1	576.10	577.00	1.7	24,710	0.01%
2023/12/12	2.1	578.99	121.7	579.95	578.00	-119.6	25,035	-0.48%	大賣/鉅額交易
2023/12/11	3.4	572.33	1.3	574.00	574.00	2.1	24,831	0.01%
2023/12/08	0	0.00	28.4	576.42	570.00	-28.4	24,645	-0.12%
2023/12/07	10.1	568.50	1.2	566.33	566.00	8.9	24,353	0.04%
2023/12/06	1	572.00	2	570.50	570.00	-1	24,250	0.00%
2023/12/05	22.6	569.14	3.2	569.63	570.00	19.4	24,146	0.08%
2023/12/04	6.8	574.63	5.6	579.08	574.00	1.2	24,120	0.01%
2023/12/01	120	573.13	14.3	578.07	579.00	105.7	23,907	0.44%	大買/鉅額交易
2023/11/30	5.2	571.42	1	577.00	577.00	4.2	23,643	0.02%
2023/11/29	4.4	570.59	10.2	575.81	574.00	-5.8	23,015	-0.03%
2023/11/28	10.3	569.22	6.3	574.05	575.00	4	22,828	0.02%
2023/11/27	13.3	571.28	337	569.00	568.00	-323.7	23,063	-1.40%	大賣/鉅額交易
2023/11/24	6.2	575.48	2.1	574.03	575.00	4.2	23,006	0.02%
2023/11/23	7.4	574.47	25.1	575.00	578.00	-17.6	23,014	-0.08%
2023/11/22	78.5	575.52	1	577.00	577.00	77.5	22,923	0.34%
2023/11/21	24.1	583.12	15.5	584.49	585.00	8.6	22,959	0.04%
2023/11/20	16.6	576.19	1	575.00	577.00	15.6	22,748	0.07%
2023/11/17	2	581.00	53.6	582.03	580.00	-51.6	22,725	-0.23%
2023/11/16	3	579.67	18.5	581.24	583.00	-15.5	22,602	-0.07%
2023/11/15	84.3	578.11	23.9	580.02	581.00	60.4	22,408	0.27%
2023/11/14	113.1	572.71	32.6	574.28	572.00	80.5	21,864	0.37%	大買/
2023/11/13	118.4	574.84	23.2	574.65	571.00	95.2	21,885	0.43%	大買/
2023/11/10	1	555.00	0.8	555.49	557.00	0.2	21,625	0.00%
2023/11/09	0.1	553.05	9	556.11	557.00	-8.9	21,644	-0.04%
2023/11/08	1	556.00	96.4	554.07	556.00	-95.4	21,773	-0.44%
2023/11/07	0	550.00	3.3	553.06	555.00	-3.3	21,811	-0.02%
2023/11/06	3.1	554.87	14.7	554.95	550.00	-11.6	21,863	-0.05%
2023/11/03	2	547.00	4.2	547.29	549.00	-2.2	21,616	-0.01%
2023/11/02	91.1	540.46	10.8	542.04	547.00	80.3	21,676	0.37%
2023/11/01	3.4	530.58	1.2	529.25	528.00	2.2	21,426	0.01%
2023/10/31	9.7	529.87	5.1	528.82	529.00	4.7	21,637	0.02%
2023/10/30	5.3	530.48	202	530.03	532.00	-196.7	21,635	-0.91%	大賣/鉅額交易
2023/10/27	5.1	533.02	2.1	533.05	533.00	3	21,549	0.01%
2023/10/26	13.2	532.31	89	534.82	531.00	-75.8	21,691	-0.35%
2023/10/25	2	549.00	9	546.89	544.00	-7	21,530	-0.03%
2023/10/24	5.5	542.84	2	543.50	544.00	3.5	21,458	0.02%
2023/10/23	2.5	545.56	7	546.14	544.00	-4.5	21,430	-0.02%
2023/10/20	6	551.00	15.3	552.59	556.00	-9.3	21,377	-0.04%
2023/10/19	288	546.82	3	547.00	546.00	285	21,032	1.35%	大買/鉅額交易
2023/10/18	5.4	543.80	155.2	542.00	540.00	-149.9	21,428	-0.70%	大賣/鉅額交易
2023/10/17	1.1	549.91	13.2	550.24	551.00	-12.1	21,240	-0.06%
2023/10/16	9.3	544.30	0.2	545.00	545.00	9.1	21,309	0.04%
2023/10/13	2.2	551.82	4.4	550.50	553.00	-2.2	21,326	-0.01%
2023/10/12	75.2	548.84	22.7	548.88	550.00	52.5	21,037	0.25%
2023/10/11	14.1	542.14	20	542.60	544.00	-5.9	20,854	-0.03%
2023/10/06	2.1	531.00	1	532.00	532.00	1.1	20,500	0.01%
2023/10/05	71	526.89	9	527.88	528.00	62	20,505	0.30%
2023/10/04	11.7	520.50	1	521.00	520.00	10.7	20,386	0.05%
2023/10/03	1	530.98	2.2	530.16	529.00	-1.2	20,221	-0.01%
2023/10/02	20.2	531.00	12.3	531.82	533.00	7.9	20,293	0.04%
2023/09/28	0.5	523.72	0.1	523.00	523.00	0.4	20,345	0.00%
2023/09/27	5.4	519.53	2.7	520.04	522.00	2.7	20,265	0.01%
2023/09/26	10.4	521.02	0.2	521.25	519.00	10.2	20,271	0.05%
2023/09/25	1	527.00	2.5	526.41	525.00	-1.5	20,079	-0.01%
2023/09/22	14.4	523.19	4	522.00	522.00	10.4	20,171	0.05%
2023/09/21	15.3	527.73	1	527.00	527.00	14.3	19,970	0.07%
2023/09/20	17	535.88	1.2	535.17	535.00	15.8	19,742	0.08%
2023/09/19	10.5	539.44	120.1	538.98	538.00	-109.6	19,690	-0.56%	大賣/鉅額交易
2023/09/18	29.6	542.68	0	0.00	540.00	29.6	19,827	0.15%
2023/09/15	1.6	548.49	2.3	553.64	558.00	-0.7	19,578	0.00%
2023/09/14	118.5	548.00	8.4	547.25	550.00	110.1	19,139	0.58%	大買/鉅額交易
2023/09/13	5.1	543.57	1	541.00	541.00	4.1	19,092	0.02%
2023/09/12	5.1	539.27	4.4	543.04	544.00	0.7	19,458	0.00%
2023/09/11	8	537.63	2.2	536.23	536.00	5.8	19,647	0.03%
2023/09/08	9.2	537.79	4.1	538.58	539.00	5.1	19,796	0.03%
2023/09/07	7.7	544.10	261	543.00	542.00	-253.3	20,476	-1.24%	大賣/鉅額交易
2023/09/06	1.2	550.26	0	551.00	550.00	1.1	20,571	0.01%
2023/09/05	2.5	551.70	0	0.00	552.00	2.5	20,653	0.01%
2023/09/04	0	0.00	10.2	555.77	557.00	-10.2	20,834	-0.05%
2023/09/01	1.2	549.08	1	551.00	548.00	0.2	21,135	0.00%
2023/08/31	3.2	550.08	0	0.00	549.00	3.2	21,244	0.02%
2023/08/30	0.3	556.32	2.1	558.96	555.00	-1.8	20,850	-0.01%
2023/08/29	1	546.00	2.5	550.52	552.00	-1.5	21,101	-0.01%
2023/08/28	0	0.00	1.6	551.86	549.00	-1.6	21,334	-0.01%
2023/08/25	161.3	548.92	6.1	546.87	546.00	155.2	22,536	0.69%	大買/鉅額交易
2023/08/24	6	561.00	13.8	562.16	564.00	-7.8	22,803	-0.03%
2023/08/23	118.2	550.38	5.4	550.17	552.00	112.8	23,325	0.48%	大買/鉅額交易
2023/08/22	4.1	541.95	8	541.00	541.00	-3.9	24,576	-0.02%
2023/08/21	3.8	536.68	0	0.00	537.00	3.8	25,396	0.01%
2023/08/18	4.4	540.16	1.2	540.19	539.00	3.3	25,437	0.01%
2023/08/17	1.4	539.50	1.3	545.08	544.00	0.1	25,471	0.00%
2023/08/16	8.4	539.39	2	542.00	542.00	6.4	25,376	0.03%
2023/08/15	7.6	542.29	2.4	542.64	542.00	5.2	25,440	0.02%
2023/08/14	12.2	539.50	71.5	539.08	541.00	-59.3	25,923	-0.23%
2023/08/11	75.9	552.65	0	0.00	546.00	75.9	26,265	0.29%
2023/08/10	1.5	552.13	3.3	551.12	551.00	-1.8	26,324	-0.01%
2023/08/09	1.3	551.23	5.3	553.27	554.00	-4	26,248	-0.02%
2023/08/08	2.8	553.57	0.1	553.00	552.00	2.7	26,315	0.01%
2023/08/07	0.3	559.36	2.1	560.06	558.00	-1.8	26,222	-0.01%
2023/08/04	42.6	554.80	3	554.00	554.00	39.6	26,296	0.15%
2023/08/02	15.3	562.97	69.2	560.15	561.00	-53.9	26,129	-0.21%
2023/08/01	6.2	565.35	1.3	566.87	567.00	4.9	25,890	0.02%
2023/07/31	75.3	571.04	5	563.20	565.00	70.3	25,744	0.27%
2023/07/28	1.5	569.92	2	570.00	567.00	-0.5	25,560	0.00%
2023/07/27	0	0.00	2.1	569.95	569.00	-2.1	25,440	-0.01%
2023/07/26	1.3	566.05	2.1	566.14	566.00	-0.8	25,492	0.00%
2023/07/25	1.3	567.26	62.6	566.12	569.00	-61.3	25,684	-0.24%
2023/07/24	71.1	560.26	4.2	559.05	558.00	66.9	25,850	0.26%
2023/07/21	29.1	560.08	4	560.50	560.00	25.1	25,950	0.10%
2023/07/20	39.2	579.83	2	579.00	579.00	37.2	25,786	0.14%
2023/07/19	21.4	582.05	0	586.00	581.00	21.4	25,816	0.08%
2023/07/18	53.3	582.00	4	582.00	581.00	49.3	25,858	0.19%
2023/07/17	7.6	588.78	2.4	588.00	591.00	5.2	25,796	0.02%
2023/07/14	0.2	588.05	153.5	589.84	591.00	-153.3	25,918	-0.59%	大賣/鉅額交易
2023/07/13	126.5	587.70	105.1	586.21	585.00	21.4	25,786	0.08%	大買/大賣/
2023/07/12	2.1	573.06	4.1	575.27	578.00	-2	25,606	-0.01%
2023/07/11	90	573.99	91.4	572.28	577.00	-1.4	25,648	-0.01%
2023/07/10	3.2	569.55	4	566.25	565.00	-0.9	25,775	0.00%
2023/07/07	104.1	567.12	2.1	568.90	565.00	102	25,865	0.39%	大買/鉅額交易
2023/07/06	162.8	570.40	3.6	565.62	565.00	159.2	25,930	0.61%	大買/鉅額交易
2023/07/05	142.4	580.85	42.2	582.99	582.00	100.3	25,578	0.39%	大買/
2023/07/04	6.1	581.00	39.8	584.67	585.00	-33.6	25,472	-0.13%
2023/07/03	46.3	577.42	49.1	579.18	579.00	-2.8	25,609	-0.01%
2023/06/30	14.4	568.95	14	573.79	576.00	0.4	25,755	0.00%
2023/06/29	65.4	573.89	6.2	574.68	573.00	59.3	25,697	0.23%
2023/06/28	4.3	574.88	3.5	573.53	574.00	0.9	25,703	0.00%
2023/06/27	6.6	572.88	2.3	574.13	572.00	4.3	25,687	0.02%
2023/06/26	6.8	574.94	80	576.79	574.00	-73.2	25,597	-0.29%
2023/06/21	50.7	579.43	156.1	582.80	581.00	-105.4	25,510	-0.41%	大賣/鉅額交易
2023/06/20	6.2	582.81	280.1	581.82	583.00	-273.9	25,594	-1.07%	大賣/鉅額交易
2023/06/19	5.1	583.21	73.1	584.96	583.00	-68	26,029	-0.26%
2023/06/16	4.5	585.08	122.5	585.03	589.00	-118	26,095	-0.45%	大賣/鉅額交易
2023/06/15	68.5	591.86	10.8	589.89	591.00	57.7	25,657	0.23%
2023/06/14	23.4	588.83	9.5	589.86	590.00	13.9	25,753	0.05%
2023/06/13	133.3	591.91	125.6	591.06	593.00	7.7	25,726	0.03%	大買/大賣/
2023/06/12	95.1	572.06	25.5	573.53	574.00	69.5	25,178	0.28%
2023/06/09	5	561.01	4.3	564.32	565.00	0.7	25,079	0.00%
2023/06/08	21.4	560.40	124	558.65	559.00	-102.6	25,120	-0.41%	大賣/鉅額交易
2023/06/07	119.3	561.21	11.6	565.58	568.00	107.7	25,136	0.43%	大買/鉅額交易
2023/06/06	4.3	557.82	5.1	559.59	560.00	-0.8	25,036	0.00%
2023/06/05	34.4	557.72	4	557.00	555.00	30.4	25,107	0.12%
2023/06/02	11.5	561.21	8.6	559.84	562.00	3	25,241	0.01%
2023/06/01	7.3	550.89	2.1	551.00	551.00	5.3	25,103	0.02%
2023/05/31	10.2	557.70	8.3	559.89	558.00	1.9	25,083	0.01%
2023/05/30	36.5	563.79	17.3	566.87	566.00	19.2	24,007	0.08%
2023/05/29	24	570.25	131.7	566.53	568.00	-107.7	23,997	-0.45%	大賣/鉅額交易
2023/05/26	255.1	565.99	57.3	564.89	566.00	197.8	23,782	0.83%	大買/鉅額交易
2023/05/25	244	540.71	57.4	540.65	543.00	186.6	22,609	0.83%	大買/鉅額交易
2023/05/24	0	0.00	1.8	525.36	525.00	-1.8	21,955	-0.01%
2023/05/23	0	528.00	61.8	528.95	530.00	-61.8	21,862	-0.28%
2023/05/22	6.3	530.27	0.1	529.84	531.00	6.2	21,870	0.03%
2023/05/19	3	530.67	9.9	531.53	532.00	-6.9	22,050	-0.03%
2023/05/18	60.6	529.00	100.3	528.54	530.00	-39.7	22,015	-0.18%
2023/05/17	2.1	516.62	42.2	515.50	519.00	-40.1	22,326	-0.18%
2023/05/16	76.1	505.22	9.4	504.35	505.00	66.7	22,000	0.30%
2023/05/15	4.3	496.92	1	495.50	495.50	3.3	22,027	0.02%
2023/05/12	12.3	501.30	4	500.76	496.00	8.3	22,278	0.04%
2023/05/11	12.3	501.30	4	500.76	499.00	8.3	22,285	0.04%
2023/05/10	12.2	501.00	1	506.95	503.00	11.2	22,646	0.05%
2023/05/09	2	507.50	14	508.43	510.00	-12	22,723	-0.05%
2023/05/08	3.3	504.57	3.1	505.98	504.00	0.3	22,966	0.00%
2023/05/05	7.3	499.93	2.1	501.00	500.00	5.2	23,305	0.02%
2023/05/04	2.1	497.13	4	498.75	498.00	-1.9	23,897	-0.01%
2023/05/03	4.9	496.31	2	498.00	496.00	2.9	24,239	0.01%
2023/05/02	1.2	497.85	2.1	501.00	501.00	-0.9	25,256	0.00%
2023/04/28	4.4	499.32	5.3	500.97	502.00	-0.9	27,073	0.00%
2023/04/27	4	492.57	2.1	492.80	493.50	1.9	27,121	0.01%
2023/04/26	16.8	492.41	1.1	491.61	491.50	15.7	27,201	0.06%
2023/04/25	21.1	500.83	6	500.42	498.00	15.1	27,974	0.05%
2023/04/24	14.6	506.13	1.1	507.93	507.00	13.5	27,708	0.05%
2023/04/21	3.1	515.61	5.3	516.67	511.00	-2.2	27,776	-0.01%
2023/04/20	2.3	513.64	1	513.00	513.00	1.3	27,903	0.00%
2023/04/19	12.4	510.86	0	0.00	510.00	12.4	28,393	0.04%
2023/04/18	1.2	515.16	0	0.00	515.00	1.2	28,390	0.00%
2023/04/17	2	516.31	2	520.00	520.00	0	28,529	0.00%
2023/04/14	2.1	516.08	4.2	516.68	516.00	-2.1	28,605	-0.01%
2023/04/13	27.5	513.51	0.1	517.00	510.00	27.4	28,552	0.10%
2023/04/12	2.3	519.95	183.2	518.10	520.00	-180.9	28,488	-0.63%	大賣/鉅額交易
2023/04/11	5.2	524.45	1	523.00	524.00	4.2	28,475	0.01%
2023/04/10	36.1	531.94	1	529.00	529.00	35.1	28,640	0.12%
2023/04/07	3.1	531.31	0	530.00	531.00	3	28,687	0.01%
2023/04/06	4.4	527.80	6	529.83	530.00	-1.6	28,691	-0.01%
2023/03/31	23.1	535.74	4.2	535.50	533.00	18.8	28,682	0.07%
2023/03/30	56.1	533.96	10.1	534.10	535.00	46	28,524	0.16%
2023/03/29	9.1	528.65	5	529.40	530.00	4.1	28,807	0.01%
2023/03/28	8.3	525.05	3	525.00	525.00	5.3	29,037	0.02%
2023/03/27	31	532.94	5.1	533.02	531.00	25.9	29,101	0.09%
2023/03/24	0	537.00	7	537.57	539.00	-7	29,626	-0.02%
2023/03/23	3.1	533.21	19.6	536.70	538.00	-16.4	29,664	-0.06%
2023/03/22	6.1	528.83	26.4	529.44	533.00	-20.3	29,729	-0.07%
2023/03/21	2	514.50	4	515.25	517.00	-2	29,578	-0.01%
2023/03/20	4	511.25	2	511.50	512.00	2	29,623	0.01%
2023/03/17	0.2	514.28	9.3	515.89	518.00	-9.1	29,857	-0.03%
2023/03/16	11.7	506.50	2.4	507.42	505.00	9.3	29,759	0.03%
2023/03/15	6	513.17	3	512.68	511.00	3	30,002	0.01%
2023/03/14	13.2	511.09	0	0.00	510.00	13.2	30,291	0.04%
2023/03/13	4.1	513.46	8	516.00	516.00	-3.9	30,423	-0.01%
2023/03/10	12.4	513.36	7.1	513.00	513.00	5.3	30,537	0.02%
2023/03/09	3.1	524.90	5.1	523.99	522.00	-1.9	30,832	-0.01%
2023/03/08	2	519.50	1	521.00	521.00	1	31,424	0.00%
2023/03/07	0.2	523.00	10	523.60	524.00	-9.9	31,652	-0.03%
2023/03/06	4	521.00	6.2	522.48	521.00	-2.2	31,886	-0.01%
2023/03/03	11.6	517.55	7	519.00	516.00	4.6	32,186	0.01%
2023/03/02	4	518.00	3	520.00	519.00	1	32,254	0.00%
2023/03/01	3.3	515.92	17.2	518.26	522.00	-13.9	32,536	-0.04%
2023/02/24	11.2	516.91	3.1	522.68	511.00	8.1	32,498	0.02%
2023/02/23	5	519.20	9.4	516.87	518.00	-4.4	32,298	-0.01%
2023/02/22	13.3	507.03	4.4	507.54	507.00	8.9	32,473	0.03%
2023/02/21	4.5	513.66	2	515.50	516.00	2.5	32,815	0.01%
2023/02/20	3.4	516.20	32.7	513.38	517.00	-29.3	34,018	-0.09%
2023/02/17	22.9	518.57	5	518.40	518.00	17.9	35,571	0.05%
2023/02/16	8.2	527.64	201.2	528.46	528.00	-193.1	36,136	-0.53%	大賣/鉅額交易
2023/02/15	119.9	526.07	16.3	526.30	525.00	103.6	36,969	0.28%	大買/鉅額交易
2023/02/14	3	543.67	14.6	544.57	545.00	-11.6	36,474	-0.03%
2023/02/13	4	539.25	5	540.00	541.00	-1	36,980	0.00%
2023/02/10	52.1	543.40	14.3	543.19	545.00	37.8	37,131	0.10%
2023/02/09	2	539.50	8	538.50	540.00	-6	37,247	-0.02%
2023/02/08	63.1	539.54	21.9	538.37	540.00	41.2	37,407	0.11%
2023/02/07	10.3	524.12	7.3	524.19	523.00	2.9	37,484	0.01%
2023/02/06	15.9	529.93	7.1	526.62	526.00	8.8	37,468	0.02%
2023/02/03	7	540.14	124.7	538.29	542.00	-117.7	37,646	-0.31%	大賣/鉅額交易
2023/02/02	36	539.58	10.7	539.09	540.00	25.3	37,759	0.07%
2023/02/01	49.4	525.79	11.1	527.96	530.00	38.3	37,711	0.10%
2023/01/31	10.2	528.44	8.1	526.24	522.00	2.2	37,910	0.01%
2023/01/30	37.1	540.20	461.3	539.74	543.00	-424.2	37,683	-1.13%	大賣/鉅額交易
2023/01/17	11	503.73	13.5	501.61	503.00	-2.5	36,883	-0.01%
2023/01/16	34	504.03	11.6	504.58	505.00	22.4	37,198	0.06%
2023/01/13	46.1	499.75	48.7	502.41	500.00	-2.6	37,224	-0.01%
2023/01/12	13.3	487.19	3.8	485.26	486.50	9.4	36,813	0.03%
2023/01/11	0.8	484.31	11.3	485.05	484.50	-10.5	37,236	-0.03%
2023/01/10	8.4	484.95	9.4	484.89	486.00	-1	37,553	0.00%
2023/01/09	50.1	474.43	32.9	474.08	481.00	17.2	37,698	0.05%
2023/01/06	3.2	457.88	8.2	457.45	458.50	-4.9	37,829	-0.01%
2023/01/05	85.3	457.28	8.2	458.04	458.50	77.1	38,114	0.20%
2023/01/04	5.1	451.52	3	451.50	449.50	2.1	38,613	0.01%
2023/01/03	4.1	444.63	10.1	448.97	453.00	-6	39,888	-0.02%
2022/12/30	8.2	453.12	16.4	452.52	448.50	-8.2	40,170	-0.02%
2022/12/29	11.5	444.62	2	445.75	446.00	9.5	40,314	0.02%
2022/12/28	6.6	449.41	2	451.00	451.00	4.6	40,705	0.01%
2022/12/27	4.2	460.10	11	459.18	457.00	-6.9	40,835	-0.02%
2022/12/26	3.1	456.02	6	455.75	456.50	-2.9	41,264	-0.01%
2022/12/23	27.2	456.03	9	456.17	455.00	18.2	41,920	0.04%
2022/12/22	3	467.33	7.1	467.68	468.00	-4.1	42,189	-0.01%
2022/12/21	9.6	460.06	8	459.13	459.00	1.6	42,527	0.00%
2022/12/20	23.8	460.80	2	459.25	457.50	21.8	42,340	0.05%
2022/12/19	9.3	466.59	2.2	466.77	466.50	7	42,359	0.02%
2022/12/16	164.2	467.94	5	468.90	471.00	159.2	42,503	0.37%	大買/鉅額交易
2022/12/15	0	477.75	22.2	477.24	480.50	-22.2	42,205	-0.05%
2022/12/14	19.1	479.55	3.5	479.34	480.50	15.6	42,204	0.04%
2022/12/13	10.3	473.58	6	472.33	471.50	4.3	42,024	0.01%
2022/12/12	6.2	475.25	0	0.00	475.00	6.2	41,755	0.01%
2022/12/09	54.1	480.86	11	480.95	481.50	43.1	42,057	0.10%
2022/12/08	5.2	469.67	248.1	473.91	471.50	-242.9	42,010	-0.58%	大賣/鉅額交易
2022/12/07	255.1	480.80	4	483.00	475.00	251.1	41,933	0.60%	大買/鉅額交易
2022/12/06	12.6	481.80	245.4	484.51	478.00	-232.8	41,599	-0.56%	大賣/鉅額交易
2022/12/05	8.2	493.87	1.3	495.62	489.00	6.9	41,283	0.02%
2022/12/02	6.3	493.87	7.1	494.22	492.50	-0.7	41,276	0.00%
2022/12/01	13.6	503.94	35.4	504.45	498.50	-21.9	41,382	-0.05%
2022/11/30	6.1	485.48	4.3	487.78	490.00	1.8	40,964	0.00%
2022/11/29	54.2	485.68	13.1	478.74	487.00	41.1	40,277	0.10%
2022/11/28	14.8	485.20	9.4	484.30	480.50	5.4	40,140	0.01%
2022/11/25	7.2	496.22	14.2	497.05	498.00	-7	40,144	-0.02%
2022/11/24	134.4	493.47	11.7	493.98	496.00	122.6	40,134	0.31%	大買/鉅額交易
2022/11/23	5.2	493.39	5.1	491.96	492.00	0.1	40,081	0.00%
2022/11/22	73.4	489.72	18.5	486.10	491.00	54.9	39,966	0.14%
2022/11/21	17.3	486.83	5.1	482.75	482.00	12.2	39,560	0.03%
2022/11/18	11.2	489.37	13.1	490.08	487.00	-1.8	39,221	0.00%
2022/11/17	16.4	479.76	21.6	482.44	485.00	-5.2	38,864	-0.01%
2022/11/16	83.5	487.56	98.1	488.80	487.00	-14.6	38,432	-0.04%
2022/11/15	82.7	479.96	201.7	465.74	480.00	-119.1	37,352	-0.32%	大賣/鉅額交易
2022/11/14	17.1	445.82	21.7	446.93	445.00	-4.5	35,699	-0.01%
2022/11/11	167.1	438.26	77.1	439.16	441.50	90	34,964	0.26%	大買/
2022/11/10	11.3	408.15	179.3	408.02	407.50	-168	34,084	-0.49%	大賣/鉅額交易
2022/11/09	183.4	408.88	29.9	413.27	417.00	153.4	33,896	0.45%	大買/鉅額交易
2022/11/08	4.2	397.15	13.9	398.20	399.00	-9.7	33,380	-0.03%
2022/11/07	5.5	389.81	17.6	390.72	390.00	-12.1	33,175	-0.04%
2022/11/04	9.4	381.09	10	382.55	382.00	-0.6	32,981	0.00%
2022/11/03	23.9	385.11	5.3	384.93	384.00	18.6	32,855	0.06%
2022/11/02	1.7	391.27	4.2	392.88	395.00	-2.4	32,546	-0.01%
2022/11/01	8.7	390.54	32.5	387.68	391.50	-23.9	32,493	-0.07%
2022/10/31	27	386.41	15.8	387.52	390.00	11.3	32,349	0.03%
2022/10/28	21.2	379.30	5.3	378.13	379.50	16	32,143	0.05%
2022/10/27	9	386.89	12.2	385.36	385.50	-3.2	31,934	-0.01%
2022/10/26	12.5	375.34	25.3	374.90	376.00	-12.7	31,837	-0.04%
2022/10/25	44.1	376.56	17.1	374.48	371.00	27.1	31,259	0.09%
2022/10/24	24.6	389.92	15	388.20	387.00	9.6	30,471	0.03%
2022/10/21	19.8	391.07	5.1	392.53	389.50	14.7	30,258	0.05%
2022/10/20	28.2	388.38	19.5	392.69	397.50	8.7	29,946	0.03%
2022/10/19	26	398.53	5	398.50	395.50	21	29,365	0.07%
2022/10/18	11.3	403.53	11.3	403.96	407.00	0	28,847	0.00%
2022/10/17	16.9	398.18	6.1	399.93	397.00	10.8	28,600	0.04%
2022/10/14	8.3	412.41	20.3	413.01	412.00	-12	28,282	-0.04%
2022/10/13	12.3	398.66	7.2	398.19	395.00	5.1	27,964	0.02%
2022/10/12	34.3	398.48	20	398.25	397.50	14.3	27,663	0.05%
2022/10/11	48.1	406.06	11	406.45	401.50	37.1	27,423	0.14%
2022/10/07	10.9	440.97	1	438.00	438.00	9.9	26,691	0.04%
2022/10/06	8.3	449.71	10.4	449.10	451.00	-2.1	26,693	-0.01%
2022/10/05	8.4	446.32	17.8	446.48	445.00	-9.5	26,921	-0.04%
2022/10/04	3.3	428.66	7.3	429.31	429.00	-4	26,530	-0.01%
2022/10/03	12.2	418.97	6.3	420.33	417.00	5.9	26,223	0.02%
2022/09/30	15.2	424.40	4.5	424.60	422.00	10.7	26,254	0.04%
2022/09/29	20	436.58	7	439.07	435.00	13	26,253	0.05%
2022/09/28	7.8	442.44	4.1	440.77	438.00	3.8	26,244	0.01%
2022/09/27	10.3	447.96	11.1	448.16	448.00	-0.8	26,506	0.00%
2022/09/26	14.4	445.96	7	448.86	446.50	7.4	26,962	0.03%
2022/09/23	13.6	458.36	45.1	457.61	455.00	-31.5	27,451	-0.11%
2022/09/22	13.8	461.60	7.2	462.25	464.50	6.6	27,727	0.02%
2022/09/21	1.4	472.32	0	0.00	471.00	1.4	27,741	0.01%
2022/09/20	5	472.80	3.1	474.62	476.50	2	27,593	0.01%
2022/09/19	5.7	469.64	0	0.00	467.00	5.7	27,894	0.02%
2022/09/16	9.2	470.53	0.1	472.00	472.00	9.1	28,073	0.03%
2022/09/15	11.1	477.52	1	479.50	476.50	10.1	28,147	0.04%
2022/09/14	12.8	480.23	5	480.20	480.00	7.8	28,278	0.03%
2022/09/13	4.1	493.74	4.6	492.64	493.00	-0.5	28,455	0.00%
2022/09/12	4.6	487.28	39	486.59	486.50	-34.4	28,749	-0.12%
2022/09/08	10.5	473.84	6	473.25	475.00	4.5	29,113	0.02%
2022/09/07	15.4	475.01	6	475.50	472.50	9.4	29,096	0.03%
2022/09/06	3.4	489.00	0	0.00	489.00	3.4	29,112	0.01%
2022/09/05	2.3	486.00	5	485.40	486.00	-2.7	29,439	-0.01%
2022/09/02	13.1	486.86	3	487.18	485.00	10	29,720	0.03%
2022/09/01	34.5	492.94	6	492.00	490.50	28.5	29,578	0.10%
2022/08/31	46.4	503.94	4	500.88	505.00	42.4	29,198	0.15%
2022/08/30	6.8	497.76	2	498.75	496.00	4.8	28,856	0.02%
2022/08/29	13.7	497.62	2	498.75	498.50	11.7	28,778	0.04%
2022/08/26	0	513.00	3.2	512.69	512.00	-3.2	28,629	-0.01%
2022/08/25	1.1	508.09	0	507.00	508.00	1.1	28,769	0.00%
2022/08/24	3.9	504.22	1.2	505.00	503.00	2.7	29,098	0.01%
2022/08/23	16	503.79	1	503.00	504.00	15	30,061	0.05%
2022/08/22	4.3	511.76	4	511.75	510.00	0.3	30,315	0.00%
2022/08/19	3	521.99	2	520.50	519.00	1	30,432	0.00%
2022/08/18	2.2	519.56	0.2	521.00	520.00	2.1	30,670	0.01%
2022/08/17	3.2	525.62	0.3	525.00	527.00	3	30,742	0.01%
2022/08/16	37	525.00	183	524.98	525.00	-146	30,586	-0.48%	大賣/鉅額交易
2022/08/15	4	522.75	13.3	520.85	523.00	-9.3	30,524	-0.03%
2022/08/12	0	516.00	16.8	516.28	517.00	-16.7	30,547	-0.05%
2022/08/11	2	513.50	12.3	513.13	514.00	-10.3	30,704	-0.03%
2022/08/10	12.1	501.33	2	501.00	500.00	10.1	30,818	0.03%
2022/08/09	4.1	507.46	7.1	507.18	510.00	-3	30,879	-0.01%
2022/08/08	2.2	512.04	3	512.33	512.00	-0.8	30,879	0.00%
2022/08/05	21.2	514.87	29.9	512.14	516.00	-8.7	31,041	-0.03%
2022/08/04	4.4	499.50	11.2	498.08	500.00	-6.8	31,033	-0.02%
2022/08/03	3.1	497.61	9.3	495.90	501.00	-6.2	31,051	-0.02%
2022/08/02	18	491.32	7	491.14	492.00	11	31,285	0.04%
2022/08/01	72.2	502.90	2	506.00	504.00	70.2	31,013	0.23%
2022/07/29	0.1	506.83	8.8	508.66	509.00	-8.7	31,151	-0.03%
2022/07/28	56	505.91	2.6	505.12	501.00	53.4	31,006	0.17%
2022/07/27	54	499.02	8.5	496.09	502.00	45.5	30,718	0.15%
2022/07/26	3.2	493.94	8	494.13	495.00	-4.8	30,869	-0.02%
2022/07/25	4.1	499.14	131.6	498.57	499.50	-127.5	31,179	-0.41%	大賣/鉅額交易
2022/07/22	7.3	502.41	8.4	502.70	503.00	-1.1	31,681	0.00%
2022/07/21	6.1	496.17	8.1	496.98	501.00	-2.1	32,190	-0.01%
2022/07/20	132.2	498.18	8.4	498.81	495.00	123.8	32,415	0.38%	大買/鉅額交易
2022/07/19	3.3	488.95	11.5	489.62	491.00	-8.2	32,545	-0.03%
2022/07/18	14.7	494.26	215.1	496.02	495.50	-200.4	32,701	-0.61%	大賣/鉅額交易
2022/07/15	21.3	486.28	16.2	488.37	492.50	5.1	32,356	0.02%
2022/07/14	16	471.16	6	471.18	475.00	10	31,952	0.03%
2022/07/13	171.2	470.33	16.9	470.95	470.50	154.3	31,697	0.49%	大買/鉅額交易
2022/07/12	5.5	451.71	5	451.11	449.50	0.5	31,226	0.00%
2022/07/11	7.8	463.84	3.2	465.41	462.00	4.6	31,311	0.01%
2022/07/08	25.8	465.89	14.9	464.15	467.00	11	31,263	0.04%
2022/07/07	17.9	456.13	14.7	450.54	457.50	3.3	31,229	0.01%
2022/07/06	4.8	438.10	93.3	445.59	435.50	-88.5	30,937	-0.29%
2022/07/05	78.7	438.76	13.4	444.44	446.00	65.3	30,873	0.21%
2022/07/04	22.2	446.42	16.3	443.48	440.00	5.9	30,506	0.02%
2022/07/01	101.4	465.79	73.2	456.12	453.50	28.2	30,347	0.09%	大買/
2022/06/30	23.7	481.33	63.3	482.96	476.00	-39.6	29,946	-0.13%
2022/06/29	4.7	494.18	1	494.00	491.00	3.7	29,671	0.01%
2022/06/28	3.1	497.10	4	497.39	497.50	-0.9	29,540	0.00%
2022/06/27	64.3	498.63	13.3	499.13	498.50	51.1	29,972	0.17%
2022/06/24	8.7	488.90	3.1	489.24	486.50	5.6	29,589	0.02%
2022/06/23	12.7	487.99	16.9	487.29	485.50	-4.2	29,563	-0.01%
2022/06/22	15.8	498.73	7	495.58	494.50	8.8	29,273	0.03%
2022/06/21	4.2	501.56	8.3	502.82	505.00	-4.1	29,091	-0.01%
2022/06/20	23	497.65	24.8	497.77	498.00	-1.7	28,969	-0.01%
2022/06/17	25.9	501.19	3	501.00	501.00	22.9	28,737	0.08%
2022/06/16	5.2	510.64	3.5	511.51	508.00	1.7	28,369	0.01%
2022/06/15	20.2	509.80	5	512.60	509.00	15.2	28,692	0.05%
2022/06/14	22.4	509.48	6	511.17	513.00	16.4	29,113	0.06%
2022/06/13	29.1	516.85	5.1	516.61	516.00	24	29,231	0.08%
2022/06/10	9.2	531.18	1	531.00	530.00	8.2	29,915	0.03%
2022/06/09	5.2	538.84	3	538.67	541.00	2.2	30,121	0.01%
2022/06/08	3.6	541.03	2.2	543.82	544.00	1.4	30,495	0.00%
2022/06/07	2.2	535.12	0	0.00	535.00	2.2	30,939	0.01%
2022/06/06	1.2	541.13	3.2	541.75	540.00	-2	31,482	-0.01%
2022/06/02	7.9	542.07	43.8	541.96	540.00	-36	32,503	-0.11%
2022/06/01	11.7	551.04	3.6	551.49	549.00	8.1	33,586	0.02%
2022/05/31	33.3	543.89	8.5	548.28	560.00	24.7	34,031	0.07%
2022/05/30	10.1	543.41	12.2	541.92	547.00	-2.1	33,392	-0.01%
2022/05/27	0.1	527.36	18.4	525.30	530.00	-18.3	33,493	-0.05%
2022/05/26	21.2	518.68	2	514.00	514.00	19.2	34,140	0.06%
2022/05/25	1	522.00	5	525.20	524.00	-4	35,151	-0.01%
2022/05/24	3.8	522.68	2.6	523.00	520.00	1.2	36,006	0.00%
2022/05/23	3.1	531.96	4	530.01	528.00	-1	36,242	0.00%
2022/05/20	3.3	529.00	4.1	529.00	530.00	-0.8	36,525	0.00%
2022/05/19	11.4	522.81	8	523.25	522.00	3.4	36,544	0.01%
2022/05/18	5.4	538.56	53.2	537.94	538.00	-47.9	36,409	-0.13%
2022/05/17	54.6	530.63	8.2	525.29	530.00	46.4	36,201	0.13%
2022/05/16	2.7	520.64	10.1	520.92	520.00	-7.4	36,213	-0.02%
2022/05/13	5.2	510.85	4.6	511.98	511.00	0.6	36,226	0.00%
2022/05/12	19.1	513.77	40.1	509.42	505.00	-21	36,205	-0.06%
2022/05/11	38.6	523.29	12.3	524.08	521.00	26.3	36,111	0.07%
2022/05/10	22	509.89	15.2	511.36	518.00	6.8	36,236	0.02%
2022/05/09	8.1	521.46	3.4	521.53	520.00	4.7	36,043	0.01%
2022/05/06	12.7	528.95	3	529.00	528.00	9.7	36,311	0.03%
2022/05/05	4.1	541.01	14.2	541.99	542.00	-10.2	36,719	-0.03%
2022/05/04	4.9	533.79	1.1	533.09	534.00	3.8	36,878	0.01%
2022/05/03	2.9	532.08	0	0.00	531.00	2.9	37,474	0.01%
2022/04/29	11.2	537.64	6.2	543.10	538.00	5	37,822	0.01%
2022/04/28	12.9	526.53	12.1	529.66	531.00	0.9	38,037	0.00%
2022/04/27	24	529.28	18	529.72	526.00	6	38,056	0.02%
2022/04/26	16.6	546.87	8	545.38	546.00	8.6	37,799	0.02%
2022/04/25	22	548.36	0.1	549.00	547.00	21.9	37,929	0.06%
2022/04/22	29.2	557.65	29	557.59	558.00	0.2	38,201	0.00%
2022/04/21	3.4	567.49	4.2	566.84	565.00	-0.9	39,298	0.00%
2022/04/20	34.2	565.30	3.1	568.02	570.00	31.2	39,626	0.08%
2022/04/19	3.2	565.96	9.1	567.10	565.00	-5.9	39,813	-0.01%
2022/04/18	6.8	561.82	5	560.60	561.00	1.8	40,089	0.00%
2022/04/15	27.3	562.96	5	562.00	562.00	22.3	40,464	0.06%
2022/04/14	7.4	576.02	8.5	575.85	573.00	-1.1	40,632	0.00%
2022/04/13	6.5	569.80	32.4	572.88	573.00	-25.9	41,201	-0.06%
2022/04/12	11.8	558.14	1	557.00	557.00	10.8	41,763	0.03%
2022/04/11	25.6	561.20	1	563.00	558.00	24.6	42,575	0.06%
2022/04/08	18	567.38	0	0.00	567.00	18	43,114	0.04%
2022/04/07	37.2	569.60	1.3	567.62	566.00	35.9	42,975	0.08%
2022/04/06	13.8	578.16	12.1	578.35	578.00	1.7	42,670	0.00%
2022/04/01	11.7	586.12	45	587.13	589.00	-33.3	42,608	-0.08%
2022/03/31	0	597.00	8.3	597.56	597.00	-8.3	42,383	-0.02%
2022/03/30	28.1	598.85	24.2	598.87	600.00	3.9	42,190	0.01%
2022/03/29	3.5	585.50	4.1	588.49	589.00	-0.6	41,780	0.00%
2022/03/28	10.6	583.19	3	584.00	584.00	7.6	41,696	0.02%
2022/03/25	7.2	596.41	26.4	596.70	598.00	-19.2	41,541	-0.05%
2022/03/24	2.1	588.95	5.3	587.79	591.00	-3.2	41,462	-0.01%
2022/03/23	2.5	589.19	14.7	589.16	590.00	-12.2	41,530	-0.03%
2022/03/22	6.2	579.96	3.2	581.70	583.00	3	41,462	0.01%
2022/03/21	11.6	586.19	10	586.80	586.00	1.6	41,489	0.00%
2022/03/18	9.3	580.41	4	577.50	581.00	5.3	41,509	0.01%
2022/03/17	31	579.23	34.9	579.08	582.00	-3.9	41,034	-0.01%
2022/03/16	44.5	557.78	15.1	558.75	558.00	29.4	40,193	0.07%
2022/03/15	73.4	559.31	6	558.83	558.00	67.4	39,654	0.17%
2022/03/14	16.8	574.40	0	0.00	572.00	16.8	38,771	0.04%
2022/03/11	15.7	577.28	11	576.18	575.00	4.7	38,519	0.01%
2022/03/10	18.1	587.21	114.2	584.26	587.00	-96.1	38,267	-0.25%	大賣/
2022/03/09	133.9	570.13	8	569.38	568.00	125.9	37,892	0.33%	大買/鉅額交易
2022/03/08	41.1	565.17	46	562.50	563.00	-4.9	37,776	-0.01%
2022/03/07	76.5	577.92	5	576.20	576.00	71.5	36,818	0.19%
2022/03/04	43.8	595.17	8	594.13	595.00	35.8	36,413	0.10%
2022/03/03	25.7	603.37	0	0.00	602.00	25.7	35,872	0.07%
2022/03/02	16	601.60	14	601.43	601.00	2	35,752	0.01%
2022/03/01	26.9	605.34	2.1	601.43	604.00	24.8	35,275	0.07%
2022/02/25	78.5	604.29	7.1	604.63	604.00	71.4	34,503	0.21%
2022/02/24	56	612.53	38.6	609.29	604.00	17.4	33,345	0.05%
2022/02/23	20.4	625.28	7	624.15	625.00	13.4	32,459	0.04%
2022/02/22	10.9	626.90	1	626.00	627.00	9.9	32,519	0.03%
2022/02/21	2.9	633.00	0	0.00	632.00	2.9	32,286	0.01%
2022/02/18	7.6	637.69	2	637.00	637.00	5.6	32,218	0.02%
2022/02/17	4	643.75	4	642.75	645.00	0	32,220	0.00%
2022/02/16	6.3	642.67	5.3	644.13	646.00	1	32,177	0.00%
2022/02/15	15.7	635.02	1	635.00	633.00	14.7	32,021	0.05%
2022/02/14	6.4	636.74	2	637.00	637.00	4.4	31,963	0.01%
2022/02/11	7.4	646.07	51.3	646.09	650.00	-44	31,766	-0.14%
2022/02/10	50.3	645.54	9.7	644.19	649.00	40.5	31,980	0.13%
2022/02/09	2.3	633.43	3	633.00	633.00	-0.7	31,733	0.00%
2022/02/08	8.3	635.38	4	637.50	628.00	4.3	31,787	0.01%
2022/02/07	14.5	634.58	8	634.13	635.00	6.5	31,425	0.02%
2022/01/26	10.4	638.14	4	636.25	636.00	6.4	30,649	0.02%
2022/01/25	9.3	640.50	4	640.75	641.00	5.3	30,403	0.02%
2022/01/24	10.1	643.30	10.4	644.74	653.00	-0.3	29,800	0.00%
2022/01/21	14.7	640.93	9	642.22	641.00	5.7	29,444	0.02%
2022/01/20	14.2	651.77	5	651.40	651.00	9.2	28,894	0.03%
2022/01/19	7.4	656.06	8.1	655.37	654.00	-0.7	28,369	0.00%
2022/01/18	12.4	670.45	8	668.01	662.00	4.4	28,030	0.02%
2022/01/17	7.6	682.43	19.7	683.68	683.00	-12.1	27,585	-0.04%
2022/01/14	13.2	668.24	33.9	669.78	672.00	-20.7	26,825	-0.08%
2022/01/13	5.1	658.97	11	658.73	661.00	-5.9	25,511	-0.02%
2022/01/12	24.1	653.49	15.5	656.22	660.00	8.5	25,150	0.03%
2022/01/11	35.3	644.94	17.2	645.72	651.00	18.1	24,793	0.07%
2022/01/10	4.7	634.60	11.4	635.75	643.00	-6.7	24,559	-0.03%
2022/01/07	16.6	634.69	10	639.19	634.00	6.6	24,807	0.03%
2022/01/06	14.1	639.17	34.1	640.21	644.00	-19.9	24,402	-0.08%
2022/01/05	17.1	661.05	19.9	655.32	650.00	-2.8	23,830	-0.01%
2022/01/04	28.8	652.23	68.8	652.22	656.00	-40	23,113	-0.17%
2022/01/03	10.2	627.75	48.5	628.84	631.00	-38.3	22,096	-0.17%
2021/12/30	9.5	616.86	5.2	617.14	615.00	4.3	21,411	0.02%
2021/12/29	5.4	616.55	20.3	617.19	616.00	-14.9	21,625	-0.07%
2021/12/28	4.1	613.00	25.1	614.28	615.00	-21.1	21,780	-0.10%
2021/12/27	4	607.50	6.1	607.82	606.00	-2.1	21,565	-0.01%
2021/12/24	0.2	604.07	4	607.50	604.00	-3.8	21,905	-0.02%
2021/12/23	0	604.00	8	606.00	606.00	-8	22,229	-0.04%
2021/12/22	1	600.00	1.1	598.18	600.00	-0.1	22,772	0.00%
2021/12/21	5.9	597.50	3	598.67	597.00	2.9	22,887	0.01%
2021/12/20	12.2	599.51	2	599.00	598.00	10.2	22,928	0.04%
2021/12/17	16	602.00	2	607.00	607.00	14	22,850	0.06%
2021/12/16	7	602.71	7.3	604.41	605.00	-0.3	22,810	0.00%
2021/12/15	3	598.36	5	599.40	600.00	-2	23,123	-0.01%
2021/12/14	10	598.20	1	599.00	599.00	9	23,438	0.04%
2021/12/13	3.1	605.92	2.3	607.04	601.00	0.8	23,437	0.00%
2021/12/10	4	604.01	0	0.00	605.00	4	23,532	0.02%
2021/12/09	2.3	605.13	0	0.00	608.00	2.3	23,598	0.01%
2021/12/08	2.2	609.55	3	613.00	602.00	-0.8	23,667	0.00%
2021/12/07	10	598.80	0	0.00	607.00	10	23,591	0.04%
2021/12/06	40.3	605.26	91	601.97	600.00	-50.7	23,593	-0.21%
2021/12/03	94.2	608.46	1	612.00	608.00	93.2	23,830	0.39%
2021/12/02	2.2	612.45	29.1	611.79	615.00	-26.9	23,887	-0.11%
2021/12/01	4	597.25	5	601.20	600.00	-1	24,062	0.00%
2021/11/30	5.1	595.61	4	597.50	596.00	1.1	24,563	0.00%
2021/11/29	7.4	594.73	7	594.14	593.00	0.4	23,931	0.00%
2021/11/26	16.2	594.89	4	595.50	596.00	12.2	24,042	0.05%
2021/11/25	2.2	602.55	1	605.00	603.00	1.2	24,477	0.00%
2021/11/24	5	605.40	7	605.29	603.00	-2	24,888	-0.01%
2021/11/23	6	612.33	5	612.60	612.00	1	24,999	0.00%
2021/11/22	2	618.00	0.4	615.00	615.00	1.7	25,405	0.01%
2021/11/19	1	620.95	10.1	619.78	618.00	-9	25,525	-0.04%
2021/11/18	2	610.00	24.2	610.99	613.00	-22.2	25,347	-0.09%
2021/11/17	1	609.00	2	611.50	610.00	-1	25,574	0.00%
2021/11/16	1	609.98	1.1	609.91	610.00	-0.1	26,005	0.00%
2021/11/15	1.2	608.67	7	608.71	608.00	-5.8	26,303	-0.02%
2021/11/12	4.1	604.49	4.1	606.44	604.00	-0.1	26,772	0.00%
2021/11/11	3.4	603.82	1	604.00	606.00	2.4	27,033	0.01%
2021/11/10	11.7	610.89	41	610.10	612.00	-29.3	27,047	-0.11%
2021/11/09	39	613.85	17	613.12	611.00	22	27,155	0.08%
2021/11/08	1	599.00	6	600.67	602.00	-5	26,754	-0.02%
2021/11/05	0.1	598.00	26.2	596.85	600.00	-26.1	26,758	-0.10%
2021/11/04	6.5	587.77	0	0.00	587.00	6.5	26,490	0.02%
2021/11/03	0	0.00	4.3	594.33	592.00	-4.3	26,481	-0.02%
2021/11/02	0.1	591.00	0	0.00	592.00	0.1	26,538	0.00%
2021/11/01	2	590.50	2	591.00	590.00	0	26,537	0.00%
2021/10/29	4.2	591.24	2	591.50	590.00	2.2	26,607	0.01%
2021/10/28	2.6	594.23	1	595.00	595.00	1.6	26,557	0.01%
2021/10/27	1	598.00	33	597.76	599.00	-32	26,672	-0.12%
2021/10/26	3	597.33	3	595.33	599.00	0	26,739	0.00%
2021/10/25	9	591.89	12	592.92	593.00	-3	26,792	-0.01%
2021/10/22	4	598.75	3	597.33	600.00	1	27,115	0.00%
2021/10/21	1.1	596.00	5	601.40	596.00	-3.9	27,178	-0.01%
2021/10/20	5	601.00	4	602.00	598.00	1	27,268	0.00%
2021/10/19	31	598.94	10	598.30	600.00	21	27,250	0.08%
2021/10/18	7	596.29	56	599.95	590.00	-49	27,394	-0.18%
2021/10/15	56.2	597.07	30.1	594.01	600.00	26.1	27,505	0.09%
2021/10/14	3	574.00	5	576.20	573.00	-2	26,875	-0.01%
2021/10/13	2.3	571.12	1	571.00	571.00	1.3	27,320	0.00%
2021/10/12	18.1	567.10	6	571.50	575.00	12.1	27,970	0.04%
2021/10/08	3.2	577.68	0	0.00	575.00	3.2	27,894	0.01%
2021/10/07	1.1	577.27	41	574.71	580.00	-39.9	28,229	-0.14%
2021/10/06	11.1	569.04	0	0.00	571.00	11.1	28,639	0.04%
2021/10/05	15.7	564.17	5	570.20	572.00	10.7	28,619	0.04%
2021/10/04	2.6	571.67	2	570.50	572.00	0.6	28,539	0.00%
2021/10/01	49.3	573.66	10	571.80	574.00	39.3	28,542	0.14%
2021/09/30	4.2	579.01	3	582.67	580.00	1.2	28,214	0.00%
2021/09/29	26.1	579.32	2	577.00	580.00	24.1	27,922	0.09%
2021/09/28	4	593.27	0.2	595.00	594.00	3.9	27,582	0.01%
2021/09/27	0.1	601.00	2	601.00	602.00	-2	27,608	-0.01%
2021/09/24	1.1	591.53	4	594.25	598.00	-2.9	27,588	-0.01%
2021/09/23	11.4	591.18	1.1	591.00	588.00	10.3	27,724	0.04%
2021/09/22	18	586.33	2	586.50	586.00	16	27,840	0.06%
2021/09/17	1	606.00	2	604.50	600.00	-1	27,413	0.00%
2021/09/16	4.1	601.73	8	602.63	600.00	-3.9	27,048	-0.01%
2021/09/15	9.4	609.71	1.1	608.00	607.00	8.3	26,949	0.03%
2021/09/14	4	613.50	1	613.00	613.00	3	27,131	0.01%
2021/09/13	5	616.80	1	615.00	615.00	4	27,354	0.01%
2021/09/10	0.1	622.00	5	620.00	622.00	-4.9	27,838	-0.02%
2021/09/09	7.1	614.33	5	612.20	619.00	2.1	28,111	0.01%
2021/09/08	6	618.66	11.4	616.82	619.00	-5.4	28,180	-0.02%
2021/09/07	3.1	627.50	0	623.00	623.00	3.1	27,980	0.01%
2021/09/06	12.2	629.10	14	628.79	631.00	-1.8	27,971	-0.01%
2021/09/03	4.1	617.76	39.1	617.95	620.00	-35	27,449	-0.13%
2021/09/02	3.1	610.23	4	610.00	607.00	-0.9	27,066	0.00%
2021/09/01	1.1	611.91	5	611.79	613.00	-3.9	26,999	-0.01%
2021/08/31	6.6	606.00	24	608.46	614.00	-17.4	26,721	-0.07%
2021/08/30	0.3	602.00	21	602.33	605.00	-20.7	26,128	-0.08%
2021/08/27	3.1	595.71	34	595.06	599.00	-30.9	25,782	-0.12%
2021/08/26	24.2	593.45	46	599.78	594.00	-21.8	25,682	-0.09%
2021/08/25	39.5	580.97	13.1	582.48	585.00	26.4	25,316	0.10%
2021/08/24	1.1	573.09	1	571.00	572.00	0.1	25,155	0.00%
2021/08/23	5.2	568.23	21.1	567.91	566.00	-15.9	25,251	-0.06%
2021/08/20	10.4	555.17	14	558.64	552.00	-3.6	25,175	-0.01%
2021/08/19	30.3	563.52	1	572.00	559.00	29.3	25,451	0.12%
2021/08/18	24.1	569.03	3	572.33	574.00	21.1	25,116	0.08%
2021/08/17	3.1	579.68	2.1	581.44	580.00	1.1	24,938	0.00%
2021/08/16	1	580.00	16	582.25	584.00	-15	24,674	-0.06%
2021/08/13	10.3	580.42	1.2	581.00	581.00	9.1	24,808	0.04%
2021/08/12	2.1	585.02	0.1	586.00	586.00	2	24,928	0.01%
2021/08/11	2.2	587.18	4.2	588.52	590.00	-2	25,152	-0.01%
2021/08/10	1.1	589.90	1	591.00	591.00	0.1	25,546	0.00%
2021/08/09	6	585.33	2	591.50	595.00	4	26,196	0.02%
2021/08/06	2.1	589.58	15	591.27	591.00	-12.9	26,530	-0.05%
2021/08/05	0.1	595.00	1	598.00	596.00	-0.9	27,414	0.00%
2021/08/04	3	595.66	12	596.25	596.00	-9	29,354	-0.03%
2021/08/03	1.1	593.00	12	593.25	594.00	-10.9	30,002	-0.04%
2021/08/02	3.1	584.20	16.1	585.90	590.00	-13	29,962	-0.04%
2021/07/30	0	581.00	1	580.00	580.00	-1	30,038	0.00%
2021/07/29	2.2	578.45	2	580.00	583.00	0.2	30,233	0.00%
2021/07/28	24	573.71	8.7	575.22	579.00	15.4	30,333	0.05%
2021/07/27	2.1	580.11	1	582.00	580.00	1.1	30,401	0.00%
2021/07/26	10.1	582.80	1	585.00	580.00	9.1	30,799	0.03%
2021/07/23	8.2	585.42	43	584.00	585.00	-34.9	30,969	-0.11%
2021/07/22	45.4	591.04	17	592.12	591.00	28.4	31,114	0.09%
2021/07/21	10	583.50	13	583.62	585.00	-3	31,118	-0.01%
2021/07/20	9.2	581.15	3	580.33	581.00	6.2	31,202	0.02%
2021/07/19	37.1	580.83	3	580.67	582.00	34.1	31,407	0.11%
2021/07/16	30.3	591.23	40	592.48	589.00	-9.8	31,294	-0.03%
2021/07/15	2	611.50	9.1	612.00	614.00	-7.1	30,968	-0.02%
2021/07/14	3.1	614.22	13.2	611.61	613.00	-10.1	31,179	-0.03%
2021/07/13	22.4	605.76	45.4	603.55	607.00	-23	30,943	-0.07%
2021/07/12	3	595.33	16.2	595.05	593.00	-13.2	30,876	-0.04%
2021/07/09	19	581.48	5	582.80	584.00	14	30,911	0.05%
2021/07/08	9.1	588.57	3	591.67	588.00	6.1	30,928	0.02%
2021/07/07	5.1	591.23	2.8	592.21	594.00	2.3	31,008	0.01%
2021/07/06	4.2	592.00	3	593.33	592.00	1.2	31,101	0.00%
2021/07/05	2	594.98	3.1	593.32	591.00	-1.1	31,340	0.00%
2021/07/02	1.1	589.09	2	589.00	588.00	-0.9	31,258	0.00%
2021/07/01	0.1	593.00	5	593.40	593.00	-4.9	31,362	-0.02%
2021/06/30	5.1	596.98	4	598.22	595.00	1	31,667	0.00%
2021/06/29	4	596.00	49	595.00	595.00	-45	31,970	-0.14%
2021/06/28	7	587.71	3.1	587.12	590.00	3.9	32,137	0.01%
2021/06/25	7	591.57	3	595.00	591.00	4	32,438	0.01%
2021/06/24	4.1	593.22	16	596.63	590.00	-12	32,754	-0.04%
2021/06/23	62.1	594.29	28	590.29	595.00	34.1	33,092	0.10%
2021/06/22	17.4	581.31	7	584.14	578.00	10.4	33,647	0.03%
2021/06/21	51.5	586.30	19	585.00	583.00	32.5	34,968	0.09%
2021/06/18	2.3	602.56	9	603.78	603.00	-6.8	34,720	-0.02%
2021/06/17	17.1	605.36	49	600.90	606.00	-31.9	34,743	-0.09%
2021/06/16	0	0.00	3.1	606.98	605.00	-3.1	35,540	-0.01%
2021/06/15	1	608.00	83.7	607.13	609.00	-82.7	35,598	-0.23%
2021/06/11	29.2	601.95	6	602.00	602.00	23.2	35,823	0.06%
2021/06/10	66	596.48	13.1	595.56	599.00	52.9	36,035	0.15%
2021/06/09	12	584.51	1	584.00	586.00	11	36,016	0.03%
2021/06/08	2.1	590.51	57	592.00	589.00	-55	36,234	-0.15%
2021/06/07	8.2	589.07	1	591.00	592.00	7.2	36,918	0.02%
2021/06/04	5.2	591.54	2	590.50	595.00	3.2	37,301	0.01%
2021/06/03	76.3	598.94	2	599.00	596.00	74.3	38,183	0.19%
2021/06/02	2.1	596.90	43	594.16	595.00	-40.9	38,551	-0.11%
2021/06/01	6.2	597.98	10	597.00	598.00	-3.9	39,517	-0.01%
2021/05/31	48.1	595.73	50	594.28	597.00	-2	40,346	0.00%
2021/05/28	20.8	586.60	7	589.57	590.00	13.8	40,639	0.03%
2021/05/27	49.1	575.99	32	578.03	582.00	17.1	41,053	0.04%
2021/05/26	2.6	585.00	10	584.70	585.00	-7.4	41,879	-0.02%
2021/05/25	34.1	582.24	68.3	576.23	583.00	-34.2	42,287	-0.08%
2021/05/24	2.3	567.97	0	0.00	568.00	2.3	42,837	0.01%
2021/05/21	67.1	574.91	9.2	571.37	573.00	57.9	43,410	0.13%
2021/05/20	7	562.73	25	565.84	567.00	-18	43,561	-0.04%
2021/05/19	5.2	567.45	2	570.00	567.00	3.2	43,903	0.01%
2021/05/18	11.1	567.38	31	567.77	572.00	-20	44,304	-0.05%
2021/05/17	8.3	549.00	15	547.00	549.00	-6.7	45,369	-0.01%
2021/05/14	33.5	557.15	12	554.33	557.00	21.5	45,319	0.05%
2021/05/13	27.5	550.56	17	555.06	547.00	10.5	45,467	0.02%
2021/05/12	39.9	551.94	45.3	552.95	560.00	-5.3	45,166	-0.01%
2021/05/11	47.4	573.69	13.4	574.40	571.00	34	44,280	0.08%
2021/05/10	10.1	589.69	2	589.50	589.00	8.1	44,416	0.02%
2021/05/07	7.2	594.00	38	597.63	599.00	-30.8	45,584	-0.07%
2021/05/06	11.2	583.74	6	584.83	587.00	5.2	46,722	0.01%
2021/05/05	16.1	587.06	6	589.17	585.00	10.1	47,208	0.02%
2021/05/04	24	587.38	12	587.44	591.00	12	48,387	0.02%
2021/05/03	33.4	590.76	10	590.90	588.00	23.4	49,264	0.05%
2021/04/29	26	602.31	27	603.96	600.00	-1	50,651	0.00%
2021/04/28	8.1	602.88	0	0.00	602.00	8.1	51,603	0.02%
2021/04/27	2.3	607.57	12	608.33	610.00	-9.7	52,569	-0.02%
2021/04/26	9.2	606.39	28	605.33	610.00	-18.8	52,974	-0.04%
2021/04/23	29	598.69	21	598.62	602.00	8	53,221	0.02%
2021/04/22	11.6	593.31	10	593.60	591.00	1.6	54,289	0.00%
2021/04/21	35.2	595.09	13.3	592.68	592.00	21.9	54,977	0.04%
2021/04/20	12.7	598.37	4	600.25	602.00	8.7	55,381	0.02%
2021/04/19	8.8	603.09	5.1	603.22	603.00	3.7	55,639	0.01%
2021/04/16	28.3	606.33	11	607.18	610.00	17.3	56,050	0.03%
2021/04/15	15.4	612.45	21.3	614.87	619.00	-5.9	56,233	-0.01%
2021/04/14	10.2	603.45	4.1	608.83	612.00	6.1	56,528	0.01%
2021/04/13	4.4	607.37	5	610.00	605.00	-0.6	56,911	0.00%
2021/04/12	8.1	607.98	5	607.60	605.00	3.1	57,051	0.01%
2021/04/09	1.1	613.64	10	610.30	610.00	-8.9	57,321	-0.02%
2021/04/08	6	606.33	23.2	606.84	613.00	-17.2	57,365	-0.03%
2021/04/07	3.5	610.00	9	608.89	610.00	-5.5	57,737	-0.01%
2021/04/06	6.4	610.62	19	611.63	610.00	-12.6	57,660	-0.02%
2021/04/01	5	601.20	25.2	598.19	602.00	-20.2	57,368	-0.04%
2021/03/31	8.9	590.79	0.2	589.00	587.00	8.7	56,856	0.02%
2021/03/30	28.2	596.41	8.1	595.05	597.00	20.1	56,461	0.04%
2021/03/29	6.6	598.95	17	598.71	599.00	-10.4	56,211	-0.02%
2021/03/26	7.4	588.61	19	587.79	590.00	-11.6	55,953	-0.02%
2021/03/25	42.6	573.22	7	575.29	575.00	35.6	55,920	0.06%
2021/03/24	59.9	576.68	33.7	577.03	576.00	26.2	55,457	0.05%
2021/03/23	4.6	595.92	10	598.30	594.00	-5.4	54,309	-0.01%
2021/03/22	24.4	591.09	9	592.33	593.00	15.4	54,686	0.03%
2021/03/19	31.7	593.53	16.1	591.63	591.00	15.6	54,782	0.03%
2021/03/18	2.2	608.50	7	605.29	602.00	-4.8	54,107	-0.01%
2021/03/17	14.2	606.08	37	605.16	604.00	-22.8	54,378	-0.04%
2021/03/16	17.1	610.72	16.1	612.13	613.00	1	54,428	0.00%
2021/03/15	17.1	611.23	20.1	610.95	611.00	-3	54,533	-0.01%
2021/03/12	8.1	612.52	14.3	615.33	614.00	-6.2	54,756	-0.01%
2021/03/11	13.1	597.20	21.1	607.01	609.00	-8.1	54,940	-0.01%
2021/03/10	16.3	598.02	8	597.38	597.00	8.3	54,886	0.02%
2021/03/09	42.5	589.73	29	591.76	595.00	13.5	54,812	0.02%
2021/03/08	13.8	602.96	15	603.07	598.00	-1.2	54,509	0.00%
2021/03/05	48.3	592.65	18	594.11	601.00	30.3	54,407	0.06%
2021/03/04	61.1	605.41	25.1	601.57	601.00	36.1	55,072	0.07%
2021/03/03	26.1	610.27	23	614.00	622.00	3.1	54,495	0.01%
2021/03/02	16.5	613.22	12	617.41	609.00	4.4	54,173	0.01%
2021/02/26	55.1	612.31	13	611.69	606.00	42.1	53,964	0.08%
2021/02/25	14.2	631.76	17	632.71	635.00	-2.8	52,692	-0.01%
2021/02/24	36.7	629.99	4	630.25	625.00	32.7	52,607	0.06%
2021/02/23	11.4	638.22	17	637.94	641.00	-5.6	52,044	-0.01%
2021/02/22	18.6	651.31	6	654.17	650.00	12.6	51,947	0.02%
2021/02/19	35.2	653.72	25	651.92	652.00	10.2	52,176	0.02%
2021/02/18	11.2	660.46	5.1	661.00	660.00	6	52,545	0.01%
2021/02/17	14.4	663.89	54.1	663.95	663.00	-39.7	53,026	-0.07%
2021/02/05	34.1	635.23	37	633.46	632.00	-2.9	51,751	-0.01%
2021/02/04	12.2	626.87	10.2	625.67	627.00	2	51,532	0.00%
2021/02/03	16.3	636.31	21.2	633.75	630.00	-5	51,372	-0.01%
2021/02/02	27.1	628.28	17.5	632.32	632.00	9.6	51,141	0.02%
2021/02/01	25.4	600.05	30.2	600.08	611.00	-4.9	50,489	-0.01%
2021/01/29	28.5	604.49	14.1	607.17	591.00	14.4	49,869	0.03%
2021/01/28	45.8	601.25	42.3	600.59	601.00	3.5	48,943	0.01%
2021/01/27	32.4	619.14	20	617.50	615.00	12.4	47,962	0.03%
2021/01/26	44.7	624.37	56	620.68	617.00	-11.3	47,470	-0.02%
2021/01/25	91.1	633.33	50	633.50	633.00	41.1	46,362	0.09%
2021/01/22	93.5	657.00	46	655.41	649.00	47.5	45,606	0.10%
2021/01/21	28.7	658.92	24	663.80	673.00	4.7	44,212	0.01%
2021/01/20	47.3	641.19	39	643.90	647.00	8.3	43,140	0.02%
2021/01/19	13.1	619.95	19.3	620.46	627.00	-6.2	42,109	-0.01%
2021/01/18	11	603.19	14.3	605.17	607.00	-3.3	41,518	-0.01%
2021/01/15	27	609.60	27.1	613.52	601.00	-0.1	41,069	0.00%
2021/01/14	55.1	592.88	18.5	593.14	592.00	36.6	39,930	0.09%
2021/01/13	20.5	599.91	13.3	599.05	605.00	7.2	39,145	0.02%
2021/01/12	41.3	588.89	10.5	589.10	591.00	30.8	38,521	0.08%
2021/01/11	8.1	577.44	9	577.44	584.00	-1	38,259	0.00%
2021/01/08	15	575.60	35	574.26	580.00	-20	38,224	-0.05%
2021/01/07	30.1	564.97	11	560.01	565.00	19.1	38,028	0.05%
2021/01/06	15	548.13	21	550.33	549.00	-6	37,855	-0.02%
2021/01/05	20	537.51	23.8	538.19	542.00	-3.7	37,732	-0.01%
2021/01/04	17	536.94	38	538.47	536.00	-21	38,236	-0.05%
2020/12/31	13.2	526.89	25	527.00	530.00	-11.8	38,602	-0.03%
2020/12/30	10	519.01	31	520.71	525.00	-21	38,818	-0.05%
2020/12/29	2	513.51	13	514.92	515.00	-11	38,642	-0.03%
2020/12/28	11	512.82	12	515.00	515.00	-1	38,859	0.00%
2020/12/25	4	512.26	14	511.93	511.00	-10	38,996	-0.03%
2020/12/24	14	509.93	1	510.00	510.00	13	39,326	0.03%
2020/12/23	3	508.33	22.3	507.09	509.00	-19.3	39,646	-0.05%
2020/12/22	22.1	510.54	5.1	511.78	509.00	17	39,989	0.04%
2020/12/21	2	512.52	4	513.00	516.00	-2	40,943	0.00%
2020/12/18	6.2	508.90	4.1	509.77	510.00	2.1	41,123	0.01%
2020/12/17	6	509.34	17	511.35	508.00	-11	41,059	-0.03%
2020/12/16	15	513.33	12	513.08	512.00	3	41,077	0.01%
2020/12/15	9	506.44	7	505.14	504.00	2	41,083	0.00%
2020/12/14	22.2	509.77	2	508.50	508.00	20.2	41,120	0.05%
2020/12/11	13.3	509.75	11	511.82	516.00	2.3	41,686	0.01%
2020/12/10	26.2	511.94	36	513.56	512.00	-9.8	41,575	-0.02%
2020/12/09	22.2	521.78	24	522.00	520.00	-1.8	41,518	0.00%
2020/12/08	28.1	517.64	21.5	522.07	524.00	6.6	41,368	0.02%
2020/12/07	4.1	511.32	10.1	511.13	514.00	-6	41,273	-0.01%
2020/12/04	3	502.33	17	500.29	503.00	-14	41,210	-0.03%
2020/12/03	16.1	497.47	6	498.17	497.00	10.1	40,753	0.02%
2020/12/02	40.1	497.92	19	497.05	499.00	21.1	40,690	0.05%
2020/12/01	36	487.71	44	486.94	490.00	-8	40,613	-0.02%
2020/11/30	58.3	487.00	37	487.30	480.50	21.3	40,578	0.05%
2020/11/27	4.1	487.84	5	489.00	489.00	-0.9	39,162	0.00%
2020/11/26	2	489.76	0	0.00	489.00	2	39,236	0.01%
2020/11/25	14.1	489.15	5	491.00	487.00	9.1	40,109	0.02%
2020/11/24	30.5	495.30	2	497.50	492.00	28.5	40,365	0.07%
2020/11/23	6.1	496.11	21	495.95	496.50	-14.9	40,657	-0.04%
2020/11/20	27.3	487.73	15	488.00	488.00	12.3	40,675	0.03%
2020/11/19	14.1	492.22	24.1	491.40	490.00	-10	40,736	-0.02%
2020/11/18	53.1	491.32	12	492.83	497.00	41.1	40,806	0.10%
2020/11/17	28	492.93	16.5	493.82	485.50	11.5	40,662	0.03%
2020/11/16	9.1	476.98	49	476.81	484.00	-39.9	40,705	-0.10%
2020/11/13	10	458.10	20.1	461.30	462.00	-10.1	39,864	-0.03%
2020/11/12	18	460.42	10	462.05	458.00	8	40,040	0.02%
2020/11/11	21	450.31	29	455.88	457.00	-8	39,939	-0.02%
2020/11/10	22	452.41	22	450.61	451.00	0	39,717	0.00%
2020/11/09	1	456.00	18	457.86	458.50	-17	39,875	-0.04%
2020/11/06	1	453.00	11	452.82	452.50	-10	40,088	-0.02%
2020/11/05	2	448.77	11	448.18	451.00	-9	40,159	-0.02%
2020/11/04	8	446.06	28	446.50	450.00	-20	40,178	-0.05%
2020/11/03	8	440.94	7	440.43	441.00	1	40,162	0.00%
2020/11/02	13.1	431.43	4	432.38	435.50	9.1	40,339	0.02%
2020/10/30	11.3	434.96	0	0.00	432.00	11.3	40,567	0.03%
2020/10/29	31	437.28	12	437.33	437.00	19	40,460	0.05%
2020/10/28	34.1	444.97	10	443.50	444.00	24.1	41,043	0.06%
2020/10/27	21	447.10	6	446.83	447.00	15	41,462	0.04%
2020/10/26	10	452.25	1	453.50	450.00	9	42,280	0.02%
2020/10/23	8	452.75	6	453.33	452.00	2	43,453	0.00%
2020/10/22	9.1	451.55	3	452.83	455.00	6.1	45,906	0.01%
2020/10/21	5.5	452.64	14	452.61	453.00	-8.5	47,165	-0.02%
2020/10/20	15	454.83	10	455.30	451.00	5	48,141	0.01%
2020/10/19	8	455.38	14	456.00	457.50	-6	48,474	-0.01%
2020/10/16	17	451.03	4	451.00	449.00	13	48,628	0.03%
2020/10/15	20	454.60	18	453.61	453.00	2	48,917	0.00%
2020/10/14	13.1	458.08	2	459.50	459.00	11.1	48,833	0.02%
2020/10/13	6	460.17	13.2	461.39	462.00	-7.2	49,248	-0.01%
2020/10/12	14.4	458.77	26	459.60	460.00	-11.6	49,622	-0.02%
2020/10/08	7.1	451.23	49	450.82	453.00	-41.9	49,767	-0.08%
2020/10/07	14	440.36	20	441.58	443.00	-6	49,781	-0.01%
2020/10/06	1	438.50	7	439.14	439.50	-6	49,865	-0.01%
2020/10/05	11	433.14	23	436.96	432.50	-12	50,282	-0.02%
2020/09/30	4	433.50	7	433.21	433.00	-3	50,324	-0.01%
2020/09/29	17.1	432.26	5	431.50	431.00	12.1	50,380	0.02%
2020/09/28	17	428.26	5	428.10	431.50	12	50,826	0.02%
2020/09/25	24.1	425.01	11	423.73	424.00	13.1	51,210	0.03%
2020/09/24	39.2	425.85	10	424.30	423.00	29.2	51,452	0.06%
2020/09/23	29	434.35	9	433.50	433.50	20	50,700	0.04%
2020/09/22	15.1	437.74	13.3	437.87	437.00	1.8	50,432	0.00%
2020/09/21	14.1	443.56	9	444.33	440.00	5.1	50,647	0.01%
2020/09/18	32.1	446.32	9	446.72	444.00	23.1	50,933	0.05%
2020/09/17	34	451.65	7	448.21	448.50	27	50,962	0.05%
2020/09/16	20	458.92	81.1	458.08	458.00	-61	50,951	-0.12%
2020/09/15	5	442.00	8	444.38	445.00	-3	50,504	-0.01%
2020/09/14	9	440.89	6.2	441.01	441.00	2.9	50,656	0.01%
2020/09/11	11	435.27	5.2	435.27	436.50	5.8	50,490	0.01%
2020/09/10	36	433.99	47.2	432.27	435.00	-11.2	50,494	-0.02%
2020/09/09	19	425.35	5.4	425.22	427.00	13.6	50,519	0.03%
2020/09/08	4	431.63	4	430.00	431.00	0	50,694	0.00%
2020/09/07	38	429.21	6	428.67	426.00	32	51,064	0.06%
2020/09/04	17	429.97	2	429.75	429.00	15	51,367	0.03%
2020/09/03	6.1	436.16	43	437.93	436.00	-36.9	51,266	-0.07%
2020/09/02	7.2	436.40	9	435.11	433.00	-1.8	51,290	0.00%
2020/09/01	42	433.92	14	432.71	435.00	28	51,547	0.05%
2020/08/31	17	431.62	3	437.50	426.50	14	51,639	0.03%
2020/08/28	17	435.44	33.3	436.11	435.00	-16.3	51,059	-0.03%
2020/08/27	18	447.39	16	449.06	444.00	2	51,199	0.00%
2020/08/26	14	438.61	21.2	438.02	442.00	-7.2	50,729	-0.01%
2020/08/25	2	434.25	29.1	434.59	434.50	-27.1	50,673	-0.05%
2020/08/24	19	430.47	11	430.59	428.00	8	51,403	0.02%
2020/08/21	31	424.85	6	423.00	424.50	25	51,070	0.05%
2020/08/20	29.1	417.95	20	418.18	415.00	9.1	50,767	0.02%
2020/08/19	9.1	430.81	2.7	431.04	427.50	6.4	50,082	0.01%
2020/08/18	9	438.78	3	436.83	433.00	6	50,005	0.01%
2020/08/17	11	430.18	9.1	431.69	435.00	2	49,980	0.00%
2020/08/14	2	426.00	13	424.85	427.00	-11	49,928	-0.02%
2020/08/13	2	426.25	11	427.14	429.00	-9	50,082	-0.02%
2020/08/12	29.5	421.14	32.2	420.57	419.00	-2.6	50,197	-0.01%
2020/08/11	7	432.21	6	432.58	429.00	1	50,744	0.00%
2020/08/10	31	436.69	7.1	436.43	435.50	23.9	50,878	0.05%
2020/08/07	1	430.00	4	431.50	433.00	-3	50,848	-0.01%
2020/08/06	4	434.50	51.1	435.43	435.00	-47.1	50,674	-0.09%
2020/08/05	2	428.75	3.9	429.70	429.00	-1.9	50,858	0.00%
2020/08/04	10	421.60	9	422.28	425.50	1	50,551	0.00%
2020/08/03	22	419.16	11	417.05	416.00	11	50,403	0.02%
2020/07/31	60	429.18	6	427.00	425.50	54	49,593	0.11%
2020/07/30	7	433.21	46.9	431.86	434.00	-39.9	49,333	-0.08%
2020/07/29	34.1	426.53	13	426.92	422.00	21.1	48,572	0.04%
2020/07/28	75.8	453.90	73.9	447.42	435.00	1.8	48,340	0.00%
2020/07/27	44	423.10	40	422.01	424.50	4	46,492	0.01%
2020/07/24	45	389.57	70	390.26	386.00	-25	45,576	-0.05%
2020/07/23	16	381.16	10	381.05	381.50	6	44,756	0.01%
2020/07/22	116.3	382.98	140.3	383.95	384.00	-24	44,645	-0.05%	大買/大賣/
2020/07/21	39.3	377.85	68.2	382.81	383.00	-29	44,350	-0.07%
2020/07/20	63	367.10	55	366.32	366.00	8	43,940	0.02%
2020/07/17	51	364.79	23	365.30	367.00	28	43,931	0.06%
2020/07/16	73	357.82	14.6	357.82	357.50	58.4	43,861	0.13%
2020/07/15	67.3	366.09	74.1	367.53	363.00	-6.8	43,415	-0.02%
2020/07/14	39.1	357.70	39	356.76	363.50	0.1	44,130	0.00%
2020/07/13	7	352.07	18.3	352.12	354.50	-11.3	43,900	-0.03%
2020/07/10	8.2	348.44	64.3	349.27	348.50	-56.1	44,021	-0.13%
2020/07/09	21.1	344.50	9	345.61	345.00	12.1	43,822	0.03%
2020/07/08	6.1	341.49	9.1	341.39	341.00	-3	43,601	-0.01%
2020/07/07	14.1	341.41	49	340.70	338.50	-34.9	43,544	-0.08%
2020/07/06	1.3	335.58	27	334.96	338.00	-25.7	43,022	-0.06%
2020/07/03	8.1	329.25	23	328.09	329.50	-14.9	42,699	-0.03%
2020/07/02	2	321.00	7	320.29	322.00	-5	42,624	-0.01%
2020/07/01	3	317.00	12	317.29	317.50	-9	42,988	-0.02%
2020/06/30	7	312.07	2	313.00	313.00	5	43,237	0.01%
2020/06/29	12	312.79	4	311.25	312.00	8	43,234	0.02%
2020/06/24	6	318.67	15	319.07	317.50	-9	43,110	-0.02%
2020/06/23	3	313.50	7	313.64	315.00	-4	43,353	-0.01%
2020/06/22	8	313.00	2	314.25	312.00	6	43,544	0.01%
2020/06/19	10	312.05	2	313.50	314.50	8	44,245	0.02%
2020/06/18	6	313.25	5	314.60	314.50	1	44,808	0.00%
2020/06/17	5	315.00	2	314.50	315.00	3	45,596	0.01%
2020/06/16	13	315.42	12	316.00	315.00	1	47,647	0.00%
2020/06/15	22	312.27	0	0.00	309.50	22	49,714	0.04%
2020/06/12	17	315.44	34.1	313.39	316.00	-17.1	50,819	-0.03%
2020/06/11	1	324.00	17.1	323.45	320.50	-16.1	52,072	-0.03%
2020/06/10	16.1	321.51	12	322.17	322.50	4.1	52,966	0.01%
2020/06/09	34.3	316.33	5	316.90	319.00	29.3	54,797	0.05%
2020/06/08	16.1	316.66	35	317.40	318.00	-18.9	56,080	-0.03%
2020/06/05	12	309.08	17.3	309.91	311.50	-5.3	56,277	-0.01%
2020/06/04	12	305.13	19	305.05	306.00	-7	56,760	-0.01%
2020/06/03	2	300.00	38	299.89	301.00	-36	57,448	-0.06%
2020/06/02	5	296.70	4	296.63	296.50	1	57,219	0.00%
2020/06/01	1	295.00	6	295.75	295.50	-5	57,437	-0.01%
2020/05/29	20	291.05	4	290.88	292.00	16	57,556	0.03%
2020/05/28	3	296.33	10	297.15	294.00	-7	57,055	-0.01%
2020/05/27	5	296.30	9.2	296.57	296.50	-4.2	57,910	-0.01%
2020/05/26	12	296.92	18	296.08	295.50	-6	58,540	-0.01%
2020/05/25	5	289.41	2	290.75	292.00	3	58,984	0.01%
2020/05/22	17.1	292.53	6	291.08	292.00	11.1	59,140	0.02%
2020/05/21	16	297.72	12	297.29	297.50	4	59,165	0.01%
2020/05/20	2	292.25	16	293.00	294.00	-14	59,029	-0.02%
2020/05/19	7.2	292.17	11	292.23	291.50	-3.8	58,934	-0.01%
2020/05/18	45	291.30	10	292.00	290.00	35	58,727	0.06%
2020/05/15	7	296.79	6	297.00	298.00	1	58,342	0.00%
2020/05/14	17.2	293.43	1	293.50	293.00	16.2	57,899	0.03%
2020/05/13	19	295.39	5	295.80	297.00	14	57,612	0.02%
2020/05/12	37.3	296.60	6	296.42	295.00	31.3	57,555	0.05%
2020/05/11	15	300.27	22	300.50	301.00	-7	57,315	-0.01%
2020/05/08	34.2	299.19	22	297.55	297.50	12.2	57,295	0.02%
2020/05/07	17	297.32	5	297.80	297.50	12	57,269	0.02%
2020/05/06	7	294.79	3	295.00	296.00	4	57,288	0.01%
2020/05/05	2	295.50	6	295.83	295.50	-4	57,205	-0.01%
2020/05/04	35	295.37	1	295.50	295.00	34	57,424	0.06%
2020/04/30	9	303.17	17	303.91	304.50	-8	57,096	-0.01%
2020/04/29	4	300.25	16.3	299.66	299.00	-12.3	57,168	-0.02%
2020/04/28	20	296.18	3	295.50	296.50	17	57,474	0.03%
2020/04/27	7	297.79	42	297.58	298.00	-35	58,939	-0.06%
2020/04/24	3	295.00	0	0.00	294.00	3	58,841	0.01%
2020/04/23	3	296.67	12.1	299.44	295.50	-9.1	59,274	-0.02%
2020/04/22	11	292.41	5	291.70	294.00	6	59,536	0.01%
2020/04/21	25	296.14	4.1	296.38	295.00	20.9	59,623	0.04%
2020/04/20	5	306.60	0	305.00	304.00	5	59,103	0.01%
2020/04/17	41.2	303.40	47	303.59	306.50	-5.9	58,925	-0.01%
2020/04/16	30	286.03	11.1	285.99	286.50	18.9	57,438	0.03%
2020/04/15	10	286.45	28	287.29	287.50	-18	57,166	-0.03%
2020/04/14	12	284.13	16	283.91	285.00	-4	56,872	-0.01%
2020/04/13	11	278.91	4	279.00	278.50	7	56,906	0.01%
2020/04/10	14	280.07	19	279.97	279.50	-5	57,291	-0.01%
2020/04/09	9	284.22	9	284.67	283.00	0	57,534	0.00%
2020/04/08	18	284.61	9	284.83	285.00	9	57,603	0.02%
2020/04/07	45.5	283.75	63	282.41	283.00	-17.5	57,355	-0.03%
2020/04/06	9.1	272.64	13	273.73	275.50	-3.9	56,901	-0.01%
2020/04/01	9	273.67	14	273.68	271.50	-5	56,240	-0.01%
2020/03/31	12	271.63	31	273.24	274.00	-19	55,690	-0.03%
2020/03/30	39	266.23	5	266.40	267.50	34	55,081	0.06%
2020/03/27	39	280.08	21	280.81	273.00	18	54,487	0.03%
2020/03/26	15.1	279.30	27	278.26	280.00	-12	53,785	-0.02%
2020/03/25	24	277.98	29.1	277.98	277.00	-5.1	54,341	-0.01%
2020/03/24	23.3	268.20	45	270.10	267.50	-21.8	53,932	-0.04%
2020/03/23	27	257.20	54	258.41	255.00	-27	53,228	-0.05%
2020/03/20	89.3	265.89	52	263.88	270.00	37.3	52,635	0.07%
2020/03/19	69.2	245.10	33	245.86	248.00	36.2	50,567	0.07%
2020/03/18	23.4	265.57	15	263.10	260.00	8.4	48,859	0.02%
2020/03/17	38.2	268.95	30	269.08	268.00	8.2	47,783	0.02%
2020/03/16	41.4	283.41	14	279.96	276.50	27.4	46,285	0.06%
2020/03/13	34.1	278.92	30.1	281.26	290.00	4	44,900	0.01%
2020/03/12	28.1	293.84	15.3	295.11	294.00	12.8	42,791	0.03%
2020/03/11	17	306.23	6	308.42	302.00	11	41,198	0.03%
2020/03/10	20	303.48	15	302.87	307.00	5	40,739	0.01%
2020/03/09	31	307.19	12	307.71	305.50	19	39,966	0.05%
2020/03/06	13	316.69	2	316.50	315.00	11	38,915	0.03%
2020/03/05	7	323.64	38	324.09	323.00	-31	38,459	-0.08%
2020/03/04	64	319.90	42	317.99	320.50	22	38,344	0.06%
2020/03/03	12.1	317.83	13	318.46	317.50	-0.9	37,946	0.00%
2020/03/02	26	310.35	8	313.19	311.00	18	37,427	0.05%
2020/02/27	23	317.35	4	316.50	316.00	19	37,785	0.05%
2020/02/26	23	317.89	13	317.69	318.50	10	37,092	0.03%
2020/02/25	6.2	321.39	12	320.46	322.00	-5.8	36,497	-0.02%
2020/02/24	33.1	320.14	2	320.00	320.00	31.1	36,363	0.09%
2020/02/21	0	0.00	1	325.00	325.00	-1	36,043	0.00%
2020/02/20	3	326.50	1	326.00	325.50	2	36,190	0.01%
2020/02/19	6	323.25	16	324.59	326.50	-10	36,052	-0.03%
2020/02/18	34	323.74	5	325.00	322.00	29	35,887	0.08%
2020/02/17	5	331.41	4	331.25	331.50	1	35,121	0.00%
2020/02/14	5	335.50	4	335.25	335.00	1	35,159	0.00%
2020/02/13	13	336.65	2	336.75	335.00	11	35,169	0.03%
2020/02/12	1	335.50	15	335.57	335.00	-14	35,375	-0.04%
2020/02/11	5	331.40	20	331.48	331.50	-15	35,176	-0.04%
2020/02/10	0	0.00	18	325.50	327.50	-18	35,189	-0.05%
2020/02/07	2	329.25	3	328.00	328.00	-1	35,047	0.00%
2020/02/06	5.1	330.26	4	330.50	332.50	1.1	35,103	0.00%
2020/02/05	37	328.59	2	327.75	327.50	35	35,363	0.10%
2020/02/04	7	322.14	12	324.50	325.00	-5	35,255	-0.01%
2020/02/03	7	314.50	9	313.67	315.00	-2	35,073	-0.01%
2020/01/31	15.1	321.40	7	323.00	320.00	8.1	34,623	0.02%
2020/01/30	28	321.18	19	321.58	316.50	9	34,194	0.03%
2020/01/20	6	333.50	3	333.00	333.00	3	32,441	0.01%
2020/01/17	19	333.39	1	333.00	333.00	18	32,276	0.06%
2020/01/16	23	334.50	46	334.55	334.50	-23	31,895	-0.07%
2020/01/15	12	339.54	4	341.88	340.00	8	31,453	0.03%
2020/01/14	6.2	345.11	16	344.88	346.00	-9.8	31,096	-0.03%
2020/01/13	7	341.00	7	341.36	341.50	0	31,170	0.00%
2020/01/10	42	337.54	31	336.60	339.50	11	31,411	0.03%
2020/01/09	30	335.50	7.1	336.23	337.50	22.9	31,631	0.07%
2020/01/08	3	328.00	11	328.87	329.50	-8	31,778	-0.03%
2020/01/07	17	329.59	55	331.13	329.50	-38	31,785	-0.12%
2020/01/06	23	333.52	0	0.00	332.00	23	31,715	0.07%
2020/01/03	3	343.00	1	344.00	339.50	2	31,540	0.01%
2020/01/02	4	339.00	9	337.56	339.00	-5	31,430	-0.02%
2019/12/31	11	331.95	5	331.00	331.00	6	31,193	0.02%
2019/12/30	5	336.60	2	338.50	334.50	3	31,399	0.01%
2019/12/27	6	337.50	9	337.11	338.00	-3	31,572	-0.01%
2019/12/26	3	333.17	2	333.00	333.00	1	31,782	0.00%
2019/12/25	4.1	332.29	0	0.00	333.00	4.1	32,786	0.01%
2019/12/24	2.1	333.24	2	332.25	332.00	0.1	33,269	0.00%
2019/12/23	2.1	332.12	8.1	330.18	334.00	-6	33,544	-0.02%
2019/12/20	54	331.85	4	329.63	329.00	50	33,452	0.15%
2019/12/19	30	337.58	0	0.00	335.00	30	32,420	0.09%
2019/12/18	7	342.79	0	0.00	344.50	7	31,724	0.02%
2019/12/17	5	341.10	11	341.23	345.00	-6	31,795	-0.02%
2019/12/16	8	336.56	1	337.00	336.00	7	31,536	0.02%
2019/12/13	3	340.50	2	341.00	339.00	1	31,772	0.00%
2019/12/12	5.3	331.69	20.3	330.71	331.50	-15	31,264	-0.05%
2019/12/11	2	316.50	2	316.00	319.00	0	30,929	0.00%
2019/12/10	4	313.63	0	0.00	313.50	4	30,843	0.01%
2019/12/09	3	315.00	13	315.69	316.00	-10	31,103	-0.03%
2019/12/06	3	314.50	1	314.00	313.00	2	31,204	0.01%
2019/12/05	0.1	312.00	1	311.00	312.00	-0.9	31,196	0.00%
2019/12/04	6	304.58	5	305.50	306.00	1	31,045	0.00%
2019/12/03	1	305.50	2	307.01	307.00	-1	31,433	0.00%
2019/12/02	1	307.00	2	307.50	307.50	-1	31,397	0.00%
2019/11/29	9	306.22	5	306.70	305.00	4	31,426	0.01%
2019/11/27	1	311.00	6.1	309.13	311.00	-5.1	31,422	-0.02%
2019/11/26	2	309.75	2	310.00	307.00	0	31,441	0.00%
2019/11/25	2	308.50	0	0.00	307.00	2	30,007	0.01%
2019/11/22	5	309.00	0	0.00	309.00	5	30,519	0.02%
2019/11/21	4	308.25	2	310.25	311.00	2	30,634	0.01%
2019/11/20	0	0.00	0.1	313.50	313.50	-0.1	30,402	0.00%
2019/11/19	9	313.28	7	312.79	315.00	2	30,394	0.01%
2019/11/18	5.1	309.04	7	310.14	311.00	-1.9	30,206	-0.01%
2019/11/15	0	0.00	6	306.17	307.00	-6	30,227	-0.02%
2019/11/14	5	303.70	7	303.50	303.50	-2	30,148	-0.01%
2019/11/13	5	301.50	7	302.57	304.00	-2	30,309	-0.01%
2019/11/12	6.1	303.12	6	304.92	305.00	0.1	30,466	0.00%
2019/11/11	18.1	302.19	17	302.35	301.00	1.1	30,761	0.00%
2019/11/08	16.1	306.44	2	307.48	305.50	14	30,561	0.05%
2019/11/07	5	307.70	3	309.00	309.00	2	30,497	0.01%
2019/11/06	8.5	309.56	0	0.00	311.00	8.5	30,521	0.03%
2019/11/05	7.1	307.89	5.1	309.62	310.50	2	30,643	0.01%
2019/11/04	4	303.00	11.5	306.13	307.00	-7.5	31,085	-0.02%
2019/11/01	8	297.19	5.1	298.23	299.00	2.9	31,197	0.01%
2019/10/31	5	299.70	4.3	300.31	298.50	0.7	31,595	0.00%
2019/10/30	1	298.00	2.1	298.10	299.50	-1.1	31,413	0.00%
2019/10/29	4	297.13	10	297.45	298.50	-6	31,401	-0.02%
2019/10/28	1	294.50	3	294.83	294.50	-2	31,168	-0.01%
2019/10/25	0.1	294.00	1	293.50	293.50	-0.9	31,126	0.00%
2019/10/24	3	291.50	0	0.00	293.00	3	31,088	0.01%
2019/10/23	2	291.00	1.1	293.06	293.00	0.9	31,111	0.00%
2019/10/22	1	293.01	1	294.00	294.00	0	31,029	0.00%
2019/10/21	10	289.60	0	0.00	290.00	10	31,083	0.03%
2019/10/18	9.3	292.01	1	292.00	293.00	8.3	31,031	0.03%
2019/10/17	3.1	292.90	1	293.50	293.50	2.1	31,275	0.01%
2019/10/16	10	295.25	33	294.06	296.50	-23	30,951	-0.07%
2019/10/15	132	295.36	7.1	295.05	293.50	124.9	30,706	0.41%	大買/鉅額交易
2019/10/14	7	289.71	10.5	290.19	290.00	-3.5	30,429	-0.01%
2019/10/09	11	283.05	1.1	283.95	282.00	9.9	30,147	0.03%
2019/10/08	2	285.01	9	285.06	286.50	-7	29,959	-0.02%
2019/10/07	1	278.00	1.1	278.94	278.00	-0.1	29,891	0.00%
2019/10/04	21	276.40	3	278.50	276.50	18	29,996	0.06%
2019/10/03	14	275.50	1	277.00	276.50	13	29,684	0.04%
2019/10/02	3	279.50	3	280.00	279.50	0	29,616	0.00%
2019/10/01	6	278.17	14.5	276.71	280.00	-8.5	29,510	-0.03%
2019/09/27	4	271.50	23	271.67	272.00	-19	28,606	-0.07%
2019/09/26	2	266.75	5	269.00	268.00	-3	28,410	-0.01%
2019/09/25	5	262.70	6	265.33	266.00	-1	28,314	0.00%
2019/09/24	2	262.50	1	265.00	265.00	1	29,068	0.00%
2019/09/23	3	263.01	5	263.80	264.00	-2	29,096	-0.01%
2019/09/20	6	265.17	2	265.50	264.00	4	29,578	0.01%
2019/09/19	5	266.10	0	0.00	265.00	5	29,307	0.02%
2019/09/18	1	267.50	116.3	267.59	267.00	-115.3	29,362	-0.39%	大賣/鉅額交易
2019/09/17	1	265.50	2	266.00	265.00	-1	29,290	0.00%
2019/09/16	0	0.00	10.2	265.20	265.50	-10.2	29,849	-0.03%
2019/09/11	7	261.79	3	262.83	263.00	4	30,339	0.01%
2019/09/10	6	261.67	2.3	261.35	261.50	3.7	30,212	0.01%
2019/09/09	5	264.60	8.3	265.04	265.00	-3.3	30,573	-0.01%
2019/09/06	1	263.47	10	263.90	263.50	-9	30,818	-0.03%
2019/09/05	1	263.00	16	262.69	263.00	-15	30,945	-0.05%
2019/09/04	0	0.00	5	256.90	257.50	-5	30,627	-0.02%
2019/09/03	4	254.25	1	255.50	254.00	3	30,784	0.01%
2019/09/02	2	257.25	0	0.00	257.50	2	30,944	0.01%
2019/08/30	1	259.00	17	257.15	259.00	-16	31,277	-0.05%
2019/08/29	0	0.00	3	254.00	254.00	-3	31,177	-0.01%
2019/08/28	3	251.83	1	252.50	252.00	2	31,257	0.01%
2019/08/26	22	249.14	5	249.20	248.50	17	31,453	0.05%
2019/08/23	2	253.75	0	0.00	254.00	2	31,400	0.01%
2019/08/22	4	254.50	1	257.50	254.00	3	31,606	0.01%
2019/08/21	0	0.00	1	255.00	254.50	-1	32,828	0.00%
2019/08/20	2.1	253.31	17.1	253.88	254.50	-15	33,082	-0.05%
2019/08/19	1	251.50	11.7	252.16	252.00	-10.7	33,349	-0.03%
2019/08/16	2	249.00	2	251.25	250.00	0	33,926	0.00%
2019/08/15	3	247.67	0	0.00	248.00	3	34,080	0.01%
2019/08/14	2	250.75	6	252.75	249.50	-4	34,953	-0.01%
2019/08/13	7	247.50	0	248.50	246.50	7	35,018	0.02%
2019/08/12	7	251.64	1	251.50	251.00	6	35,277	0.02%
2019/08/08	3	248.50	2	252.25	253.50	1	35,408	0.00%
2019/08/07	0	0.00	3	247.00	248.00	-3	35,527	-0.01%
2019/08/06	7	245.86	6	245.75	248.50	1	35,787	0.00%
2019/08/05	15	247.97	1	246.50	246.50	14	35,281	0.04%
2019/08/02	6	251.50	17	251.24	251.50	-11	34,733	-0.03%
2019/08/01	4	256.13	0	0.00	256.50	4	34,392	0.01%
2019/07/31	2.1	258.55	0	0.00	259.50	2.1	34,318	0.01%
2019/07/30	4	260.88	1	260.50	260.00	3	34,219	0.01%
2019/07/29	2	260.75	0	0.00	261.00	2	34,388	0.01%
2019/07/26	1	261.00	1	262.00	261.00	0	34,594	0.00%
2019/07/25	4	262.88	2	265.00	265.00	2	34,705	0.01%
2019/07/24	5.2	264.19	44	264.14	265.00	-38.8	34,761	-0.11%
2019/07/23	0	0.00	17	264.26	264.00	-17	34,884	-0.05%
2019/07/22	4	263.50	8	263.25	264.00	-4	35,188	-0.01%
2019/07/19	1	260.50	23	260.37	259.00	-22	35,203	-0.06%
2019/07/18	2	254.00	1	253.51	254.00	1	34,649	0.00%
2019/07/17	2	252.50	0	0.00	252.00	2	34,724	0.01%
2019/07/16	3	256.00	6	255.17	256.00	-3	34,713	-0.01%
2019/07/15	41	252.95	4	252.50	254.50	37	35,101	0.11%
2019/07/12	1	250.50	1	250.50	250.50	0	35,239	0.00%
2019/07/11	2	249.50	13	249.73	250.00	-11	35,478	-0.03%
2019/07/10	4	244.00	2	246.25	247.00	2	35,287	0.01%
2019/07/08	2	241.25	1	242.00	242.50	1	35,128	0.00%
2019/07/05	6	242.42	0	0.00	243.00	6	35,080	0.02%
2019/07/04	2	243.50	0	0.00	244.00	2	35,130	0.01%
2019/07/03	4	243.25	33	243.08	242.50	-29	35,211	-0.08%
2019/07/02	1	248.00	5	248.70	249.00	-4	35,473	-0.01%
2019/07/01	3	249.17	24	247.65	248.50	-21	35,486	-0.06%
2019/06/28	3	238.67	11	238.55	239.00	-8	34,784	-0.02%
2019/06/27	3	239.17	6	239.92	240.50	-3	34,940	-0.01%
2019/06/26	5	235.10	14	234.57	234.50	-9	34,710	-0.03%
2019/06/25	5	239.30	1	238.50	238.50	4	34,483	0.01%
2019/06/24	39	241.37	2	241.75	241.00	37	34,384	0.11%
2019/06/21	17	247.03	7	247.71	248.50	10	33,994	0.03%
2019/06/20	3	244.00	55	244.76	245.00	-52	33,296	-0.16%
2019/06/19	1	242.00	6	242.00	244.00	-5	33,047	-0.02%
2019/06/18	3	234.33	0	0.00	235.50	3	32,647	0.01%
2019/06/17	18.1	231.65	15	233.80	233.00	3.1	32,554	0.01%
2019/06/14	7	237.29	1	238.00	236.00	6	31,946	0.02%
2019/06/13	13	241.12	0	0.00	240.00	13	31,861	0.04%
2019/06/12	6	244.67	5	246.60	246.00	1	31,873	0.00%
2019/06/11	18	243.92	4	242.63	244.50	14	31,664	0.04%
2019/06/10	24	237.92	15	237.90	240.00	9	31,473	0.03%
2019/06/06	5	230.90	2	230.75	232.00	3	31,277	0.01%
2019/06/05	7.1	236.57	12	235.38	235.00	-4.9	31,087	-0.02%
2019/06/04	12	235.63	4	234.13	233.00	8	30,971	0.03%
2019/06/03	6.1	236.27	25	234.42	238.00	-19	30,849	-0.06%
2019/05/31	2	235.50	11	235.50	235.50	-9	30,672	-0.03%
2019/05/30	5	229.60	0	0.00	231.00	5	30,282	0.02%
2019/05/29	4.1	228.05	1	229.50	229.50	3.1	30,468	0.01%
2019/05/28	7	231.36	4	231.13	230.50	3	30,613	0.01%
2019/05/27	8	232.69	5	232.60	231.00	3	29,435	0.01%
2019/05/24	24	232.10	4	233.13	233.00	20	29,245	0.07%
2019/05/23	17	231.35	4	231.38	230.00	13	29,012	0.04%
2019/05/22	18	236.81	44	239.94	238.00	-26	28,597	-0.09%
2019/05/21	37	234.42	2	233.75	234.00	35	28,528	0.12%
2019/05/20	10.1	239.30	2	241.00	238.00	8.1	27,471	0.03%
2019/05/17	24	242.92	0	0.00	241.50	24	27,101	0.09%
2019/05/16	3	247.50	1	247.00	247.00	2	26,831	0.01%
2019/05/15	5	250.40	2	251.25	249.00	3	26,730	0.01%
2019/05/14	7	249.21	1.7	249.33	248.50	5.3	26,593	0.02%
2019/05/13	8	251.44	3	251.50	250.50	5	26,332	0.02%
2019/05/10	9	257.67	10	256.05	256.00	-1	27,166	0.00%
2019/05/09	7	257.14	0	0.00	256.50	7	27,602	0.03%
2019/05/08	3	260.17	1	261.00	260.00	2	27,727	0.01%
2019/05/07	3	260.00	5	261.60	262.50	-2	27,735	-0.01%
2019/05/06	9	258.50	0	0.00	259.00	9	28,085	0.03%
2019/05/03	3	261.50	6	263.17	265.00	-3	27,979	-0.01%
2019/05/02	2	258.50	0	0.00	259.00	2	27,760	0.01%
2019/04/30	1	259.00	1	259.50	259.00	0	27,790	0.00%
2019/04/29	5	260.00	3.7	259.50	259.50	1.3	27,717	0.00%
2019/04/26	4	260.75	1	258.54	260.00	3	28,026	0.01%
2019/04/25	1	267.50	4	268.13	267.50	-3	27,587	-0.01%
2019/04/24	4	268.88	6	268.67	269.00	-2	27,530	-0.01%
2019/04/23	3	266.50	9	267.17	268.00	-6	27,738	-0.02%
2019/04/22	11	266.09	6	266.42	266.00	5	27,610	0.02%
2019/04/19	4	265.38	7	265.43	264.50	-3	27,662	-0.01%
2019/04/18	3	264.67	60	264.08	264.50	-57	27,265	-0.21%
2019/04/17	2	261.00	9	261.67	261.50	-7	27,403	-0.03%
2019/04/16	4	255.88	4	256.38	257.00	0	27,151	0.00%
2019/04/15	2	255.00	9	255.22	255.50	-7	27,414	-0.03%
2019/04/12	6	251.42	2	252.25	252.00	4	28,226	0.01%
2019/04/11	2	252.50	0	0.00	252.00	2	28,568	0.01%
2019/04/10	2	252.75	1	254.00	254.00	1	28,702	0.00%
2019/04/09	1.1	253.00	14.9	253.91	254.00	-13.7	28,762	-0.05%
2019/04/08	0	0.00	12	251.67	253.00	-12	28,748	-0.04%
2019/04/03	2	246.50	6	248.58	246.50	-4	28,270	-0.01%
2019/04/02	3	246.67	3	248.80	246.00	0	28,177	0.00%
2019/04/01	4	246.38	5	250.50	245.50	-1	28,159	0.00%
2019/03/29	1	241.00	12	242.54	245.50	-11	27,657	-0.04%
2019/03/28	0	0.00	1	240.50	242.00	-1	27,912	0.00%
2019/03/27	2	241.25	0	0.00	241.50	2	28,265	0.01%
2019/03/26	3	241.83	2	244.00	244.00	1	28,279	0.00%
2019/03/25	3	242.33	0	0.00	241.50	3	28,450	0.01%
2019/03/22	5	247.00	2	247.00	248.50	3	28,447	0.01%
2019/03/21	0	0.00	13	243.85	245.50	-13	28,709	-0.05%
2019/03/20	1	240.52	4	241.25	242.00	-3	28,808	-0.01%
2019/03/19	1	238.00	2	240.00	240.50	-1	28,867	0.00%
2019/03/18	0	0.00	7	240.43	241.00	-7	29,082	-0.02%
2019/03/15	2	236.25	11	238.27	239.00	-9	28,958	-0.03%
2019/03/14	5	235.10	1	239.00	234.50	4	28,816	0.01%
2019/03/13	3	235.17	4	236.38	237.00	-1	29,199	0.00%
2019/03/12	2	236.00	8	235.63	235.50	-6	29,571	-0.02%
2019/03/11	1	228.50	2	229.25	230.50	-1	29,841	0.00%
2019/03/08	9	229.94	4	230.13	230.00	5	30,210	0.02%
2019/03/07	2	233.25	1	235.00	234.00	1	30,772	0.00%
2019/03/06	3	234.33	1	235.50	234.00	2	31,226	0.01%
2019/03/05	2	233.25	2	233.75	233.00	0	31,294	0.00%
2019/03/04	13	235.62	2	238.50	235.50	11	31,360	0.04%
2019/02/27	2	237.50	4	238.13	239.00	-2	31,209	-0.01%
2019/02/26	4	237.38	5	238.00	239.50	-1	30,872	0.00%
2019/02/25	4	238.00	3	238.33	238.00	1	30,829	0.00%
2019/02/22	1	234.50	3	235.50	236.50	-2	31,016	-0.01%
2019/02/21	0	0.00	9	235.67	236.50	-9	31,342	-0.03%
2019/02/20	6	233.08	9	233.39	234.50	-3	31,595	-0.01%
2019/02/19	5	229.30	1	230.00	229.00	4	31,867	0.01%
2019/02/18	3	230.00	13	229.92	230.00	-10	31,959	-0.03%
2019/02/15	4	227.50	2	228.25	227.00	2	32,010	0.01%
2019/02/14	5	227.70	1	229.50	227.00	4	32,239	0.01%
2019/02/13	2	228.75	0	0.00	229.00	2	32,233	0.01%
2019/02/12	0	0.00	8	230.00	230.00	-8	32,143	-0.02%
2019/02/11	1	228.98	21	228.07	228.00	-20	32,066	-0.06%
2019/01/30	8	220.63	0	0.00	221.00	8	31,335	0.03%
2019/01/29	11	222.77	3	223.67	222.50	8	31,098	0.03%
2019/01/28	0	0.00	5	228.70	229.00	-5	30,837	-0.02%
2019/01/25	2	225.50	12	226.38	226.00	-10	30,916	-0.03%
2019/01/24	1	221.00	1	222.00	222.50	0	30,838	0.00%
2019/01/23	2	221.50	5	220.30	220.50	-3	31,354	-0.01%
2019/01/22	1	223.00	4.6	221.34	223.00	-3.6	31,557	-0.01%
2019/01/21	9	221.28	15.5	221.42	221.00	-6.5	31,383	-0.02%
2019/01/18	5	218.50	3	219.00	218.50	2	31,533	0.01%
2019/01/17	2	218.75	8	220.19	220.50	-6	31,964	-0.02%
2019/01/16	3	218.50	1	219.50	217.50	2	32,350	0.01%
2019/01/15	3	219.67	1	219.50	221.00	2	32,413	0.01%
2019/01/14	5	217.70	2	218.75	218.50	3	32,253	0.01%
2019/01/11	1	220.00	10	219.70	220.50	-9	32,432	-0.03%
2019/01/10	1	215.50	1	215.50	216.00	0	32,392	0.00%
2019/01/09	3	214.01	7	215.36	215.50	-4	32,755	-0.01%
2019/01/08	8	210.81	2	210.75	211.00	6	32,614	0.02%
2019/01/07	0	0.00	7	212.79	213.00	-7	32,940	-0.02%
2019/01/04	19.1	209.19	20.3	207.92	208.00	-1.2	33,136	0.00%
2019/01/03	12	215.88	1	217.00	215.50	11	33,613	0.03%
2019/01/02	11	220.64	0	0.00	219.50	11	33,526	0.03%
2018/12/28	1	225.50	8	224.13	225.50	-7	33,826	-0.02%
2018/12/27	0	0.00	5	221.90	223.00	-5	34,005	-0.01%
2018/12/26	5	217.80	2	217.75	216.50	3	34,253	0.01%
2018/12/25	6.1	216.06	1	218.00	217.50	5.1	34,399	0.01%
2018/12/24	2.1	220.29	0	0.00	220.00	2.1	34,716	0.01%
2018/12/22	1	221.00	0	0.00	221.50	1	34,704	0.00%
2018/12/21	3	219.50	2	222.00	223.50	1	35,278	0.00%
2018/12/20	6.3	221.47	0	0.00	221.00	6.3	35,193	0.02%
2018/12/19	0	0.00	3	224.00	225.50	-3	35,022	-0.01%
2018/12/18	1	221.50	0	0.00	222.50	1	35,038	0.00%
2018/12/17	0	0.00	5	223.70	223.50	-5	35,117	-0.01%
2018/12/14	4	220.89	2	222.50	222.50	2	35,295	0.01%
2018/12/13	1	225.50	3	226.50	226.00	-2	35,638	-0.01%
2018/12/12	0	0.00	5	226.00	226.50	-5	35,669	-0.01%
2018/12/11	3	220.67	0	0.00	222.50	3	35,640	0.01%
2018/12/10	2	219.25	0	0.00	219.00	2	35,815	0.01%
2018/12/07	6	222.58	5	221.50	221.00	1	36,117	0.00%
2018/12/06	10	220.15	0	0.00	220.00	10	36,331	0.03%
2018/12/05	20	225.93	3	226.67	226.00	17	36,233	0.05%
2018/12/04	0	0.00	4	232.75	234.00	-4	36,215	-0.01%
2018/12/03	4	232.50	18	233.47	235.00	-14	36,196	-0.04%
2018/11/30	1	225.50	4	228.63	225.50	-3	36,035	-0.01%
2018/11/29	3	230.50	4	230.25	229.00	-1	35,850	0.00%
2018/11/28	3	223.50	7	224.93	226.50	-4	35,682	-0.01%
2018/11/27	2	220.50	1	223.00	224.00	1	35,720	0.00%
2018/11/26	5	223.70	9	222.61	223.00	-4	36,427	-0.01%
2018/11/23	2	218.75	5	219.50	218.50	-3	36,731	-0.01%
2018/11/22	4	220.88	3	221.00	219.00	1	37,430	0.00%
2018/11/21	7	215.00	0	0.00	219.00	7	37,676	0.02%
2018/11/20	7	218.64	2	218.50	218.00	5	37,341	0.01%
2018/11/19	8	222.88	1	222.50	222.00	7	36,906	0.02%
2018/11/16	9	226.28	0	0.00	226.00	9	36,377	0.02%
2018/11/15	0	0.00	1	231.50	231.00	-1	35,810	0.00%
2018/11/14	1	230.50	1	230.50	228.50	0	35,673	0.00%
2018/11/13	4	225.63	0	0.00	227.50	4	35,623	0.01%
2018/11/08	0	0.00	2	236.50	236.50	-2	35,214	-0.01%
2018/11/07	0	0.00	1	235.50	234.00	-1	35,094	0.00%
2018/11/06	0	0.00	5	233.30	234.50	-5	34,818	-0.01%
2018/11/02	3	235.50	2	236.00	236.50	1	34,406	0.00%
2018/11/01	1	236.50	3	235.83	235.50	-2	34,300	-0.01%
2018/10/31	5	231.40	7	230.50	234.00	-2	34,006	-0.01%
2018/10/30	0.1	224.00	1	221.50	223.00	-0.9	33,423	0.00%
2018/10/29	1	222.50	1	222.50	222.50	0	33,362	0.00%
2018/10/26	2	221.00	2	218.75	221.00	0	33,434	0.00%
2018/10/25	17.2	220.18	1	221.00	219.50	16.2	33,290	0.05%
2018/10/24	3	229.50	3	229.67	229.50	0	32,503	0.00%
2018/10/23	9	231.78	1	231.50	230.00	8	32,145	0.02%
2018/10/22	2	237.25	6	236.17	237.00	-4	32,051	-0.01%
2018/10/19	2	235.25	3	232.17	236.00	-1	32,078	0.00%
2018/10/18	5	236.80	13	236.92	236.50	-8	31,964	-0.03%
2018/10/17	3.1	240.15	5	240.30	238.50	-1.9	31,994	-0.01%
2018/10/16	7	235.14	6	233.42	237.00	1	32,157	0.00%
2018/10/15	4.1	230.90	3	230.83	230.50	1.1	33,254	0.00%
2018/10/12	11.1	232.73	6	232.50	237.00	5.1	33,283	0.02%
2018/10/11	28.1	229.80	13.2	230.61	227.50	14.9	33,261	0.04%
2018/10/09	9	244.28	1	243.00	244.00	8	32,062	0.02%
2018/10/08	14.2	244.40	3	244.67	243.50	11.2	31,849	0.04%
2018/10/05	6.1	249.79	7	249.93	250.00	-0.9	31,508	0.00%
2018/10/04	10	254.75	3	255.33	254.00	7	31,236	0.02%
2018/10/03	2	259.00	0	0.00	260.00	2	30,961	0.01%
2018/10/02	13	258.15	2	259.25	257.50	11	30,877	0.04%
2018/10/01	4	261.75	1	264.00	263.00	3	30,924	0.01%
2018/09/28	6	263.25	7	264.21	262.50	-1	31,075	0.00%
2018/09/27	1	264.00	9	264.61	265.00	-8	30,719	-0.03%
2018/09/25	3	261.00	13	263.19	263.50	-10	30,398	-0.03%
2018/09/21	7	260.43	6	260.50	261.50	1	30,551	0.00%
2018/09/20	1	260.00	1	260.00	260.00	0	30,582	0.00%
2018/09/19	1	258.00	4	258.13	258.00	-3	30,735	-0.01%
2018/09/18	9	255.33	1	256.50	254.50	8	30,430	0.03%
2018/09/17	12	257.08	1	257.00	258.00	11	30,582	0.04%
2018/09/14	1	258.00	0	0.00	261.00	1	30,987	0.00%
2018/09/13	11	255.82	1	259.50	255.00	10	31,093	0.03%
2018/09/12	2	259.25	0	0.00	260.50	2	31,010	0.01%
2018/09/11	4	259.25	0	0.00	260.00	4	31,058	0.01%
2018/09/10	0	0.00	3	263.83	264.50	-3	31,505	-0.01%
2018/09/07	3	261.00	3	263.33	264.00	0	31,635	0.00%
2018/09/06	2	261.00	0	0.00	261.00	2	31,607	0.01%
2018/09/05	10	262.75	13	262.92	264.00	-3	31,614	-0.01%
2018/09/04	2	256.25	0	0.00	257.50	2	31,370	0.01%
2018/09/03	1.2	257.83	0	0.00	257.00	1.2	31,166	0.00%
2018/08/31	7	255.00	1	257.00	256.00	6	31,124	0.02%
2018/08/30	5	264.60	19	264.39	263.50	-14	30,395	-0.05%
2018/08/29	3	256.67	13	255.92	259.00	-10	30,087	-0.03%
2018/08/28	3	249.33	5	249.20	249.50	-2	29,601	-0.01%
2018/08/27	0	0.00	9	245.89	245.00	-9	29,510	-0.03%
2018/08/24	1	243.50	4	244.88	243.50	-3	29,809	-0.01%
2018/08/23	2	244.25	1	244.00	244.50	1	31,180	0.00%
2018/08/22	0	0.00	2	242.00	242.00	-2	31,761	-0.01%
2018/08/21	2	240.00	0.8	241.00	241.00	1.2	31,896	0.00%
2018/08/17	1	240.00	0	0.00	239.50	1	31,983	0.00%
2018/08/16	7	239.21	0	0.00	239.00	7	31,902	0.02%
2018/08/15	4	240.63	4	240.25	241.50	0	32,029	0.00%
2018/08/14	2	244.00	5	243.40	243.50	-3	32,095	-0.01%
2018/08/13	10	240.90	5.3	241.12	240.50	4.7	32,080	0.01%
2018/08/10	2	245.00	3	245.67	245.00	-1	32,252	0.00%
2018/08/09	1	247.50	2	247.50	247.00	-1	32,450	0.00%
2018/08/08	2	246.75	5	246.70	247.50	-3	32,444	-0.01%
2018/08/07	4	242.25	4	243.63	241.50	0	32,435	0.00%
2018/08/06	3	245.50	12	244.88	245.50	-9	32,428	-0.03%
2018/08/03	3	245.50	0	0.00	247.00	3	32,568	0.01%
2018/08/02	1	246.50	8	245.13	244.50	-7	32,607	-0.02%
2018/08/01	2	248.00	2	247.75	248.00	0	32,821	0.00%
2018/07/31	3	245.00	10	244.25	246.00	-7	32,997	-0.02%
2018/07/30	1	245.50	2.7	245.05	245.50	-1.7	32,923	-0.01%
2018/07/27	0	0.00	4.9	243.40	244.50	-4.9	33,017	-0.01%
2018/07/26	0	0.00	1	241.50	241.00	-1	33,123	0.00%
2018/07/24	2	241.00	3	239.67	241.00	-1	33,366	0.00%
2018/07/23	6.5	241.92	15.1	241.66	241.00	-8.6	33,482	-0.03%
2018/07/20	4	236.38	49	234.99	237.50	-45	33,414	-0.13%
2018/07/19	2	226.25	3	226.00	224.50	-1	32,463	0.00%
2018/07/18	1	223.50	1	222.50	223.00	0	32,412	0.00%
2018/07/17	1	221.50	3	222.67	221.50	-2	32,829	-0.01%
2018/07/16	0	0.00	2	224.50	223.50	-2	34,591	-0.01%
2018/07/13	0	0.00	6	223.42	224.50	-6	34,853	-0.02%
2018/07/12	5	221.10	6	219.00	220.50	-1	35,054	0.00%
2018/07/11	2	220.00	6	219.58	220.00	-4	35,369	-0.01%
2018/07/10	0	0.00	4.1	222.86	222.00	-4.1	35,343	-0.01%
2018/07/09	3	222.00	13	221.35	221.50	-10	35,335	-0.03%
2018/07/06	6	216.08	7	216.57	217.00	-1	34,988	0.00%
2018/07/05	0	0.00	0.2	215.00	214.50	-0.2	34,825	0.00%
2018/07/04	0	0.00	1	217.00	216.00	-1	34,940	0.00%
2018/07/03	7.5	216.23	8	215.31	214.50	-0.5	35,262	0.00%
2018/07/02	3	216.17	3	216.17	214.00	0	35,380	0.00%
2018/06/29	6	215.42	3	216.00	216.50	3	35,116	0.01%
2018/06/28	2	212.75	1	211.00	212.00	1	34,561	0.00%
2018/06/27	1.1	213.55	5	213.30	213.00	-3.9	34,197	-0.01%
2018/06/26	16.2	214.92	10	215.10	214.50	6.2	34,118	0.02%
2018/06/25	24	219.35	0	0.00	218.00	24	33,893	0.07%
2018/06/22	6	226.17	25	226.66	227.50	-19	33,591	-0.06%
2018/06/21	2	226.25	2	227.00	226.50	0	33,470	0.00%
2018/06/20	1	226.00	1	224.00	226.00	0	33,799	0.00%
2018/06/19	24.2	224.88	10	225.00	225.00	14.2	33,570	0.04%
2018/06/15	3	227.17	3	231.00	231.00	0	33,033	0.00%
2018/06/14	5	227.80	0	0.00	226.50	5	32,572	0.02%
2018/06/13	1.2	231.58	4	231.00	232.00	-2.8	32,313	-0.01%
2018/06/12	1	224.00	1.2	229.00	229.00	-0.2	32,759	0.00%
2018/06/11	2	225.50	0	0.00	226.00	2	32,578	0.01%
2018/06/08	4	227.13	1	226.50	227.00	3	32,607	0.01%
2018/06/07	9	230.33	0	0.00	230.00	9	32,765	0.03%
2018/06/06	0	0.00	1	230.00	230.00	-1	32,750	0.00%
2018/06/05	2	228.25	5.1	228.51	229.00	-3.1	32,574	-0.01%
2018/06/04	1	229.00	8	228.25	229.00	-7	32,455	-0.02%
2018/06/01	7	225.14	6	224.50	224.00	1	32,440	0.00%
2018/05/31	3	221.17	0	0.00	224.00	3	32,409	0.01%
2018/05/30	12	221.08	6	221.83	221.00	6	31,255	0.02%
2018/05/29	6	224.58	0	0.00	225.00	6	31,011	0.02%
2018/05/28	2	226.75	1	227.00	227.00	1	31,243	0.00%
2018/05/25	10	229.00	1	229.00	228.50	9	31,628	0.03%
2018/05/24	1	229.00	1	229.50	229.00	0	31,951	0.00%
2018/05/23	50	229.40	0	0.00	228.50	50	32,176	0.16%
2018/05/22	2	232.00	3	231.00	229.00	-1	32,384	0.00%
2018/05/21	3	229.17	6	228.08	229.00	-3	33,201	-0.01%
2018/05/18	2	224.00	0	0.00	223.50	2	33,520	0.01%
2018/05/17	4	227.50	0	0.00	226.50	4	34,144	0.01%
2018/05/16	0.1	230.50	10	229.00	230.50	-9.9	34,198	-0.03%
2018/05/15	1	230.00	0	0.00	230.50	1	35,284	0.00%
2018/05/14	7	233.29	3	233.50	233.00	4	36,592	0.01%
2018/05/11	2	233.25	2	232.75	233.00	0	36,958	0.00%
2018/05/10	2	229.50	0	0.00	229.50	2	36,874	0.01%
2018/05/09	5.2	231.05	6	229.83	229.50	-0.8	36,923	0.00%
2018/05/08	2.1	226.81	6	226.17	228.00	-3.9	37,064	-0.01%
2018/05/07	4	224.00	0	0.00	223.50	4	37,006	0.01%
2018/05/04	0.2	223.50	3	222.17	223.00	-2.9	37,110	-0.01%
2018/05/03	2	220.25	1	220.50	220.50	1	37,294	0.00%
2018/05/02	6	224.17	0	0.00	223.00	6	37,478	0.02%
2018/04/30	3.3	227.05	2	227.25	227.00	1.3	37,532	0.00%
2018/04/27	2	222.75	2	221.50	223.50	0	37,613	0.00%
2018/04/26	8	223.38	0	0.00	222.00	8	37,760	0.02%
2018/04/25	4.1	225.16	2	225.50	225.00	2.1	37,796	0.01%
2018/04/24	3	226.50	1	227.50	227.00	2	37,849	0.01%
2018/04/23	6.3	226.40	12	226.33	226.50	-5.8	37,800	-0.02%
2018/04/20	37	229.64	4	229.88	229.00	33	36,980	0.09%
2018/04/19	12	241.88	13	243.88	244.50	-1	35,299	0.00%
2018/04/18	13	239.38	1	239.00	238.00	12	35,126	0.03%
2018/04/17	16.1	239.78	4	241.50	238.00	12.1	34,926	0.03%
2018/04/16	1	242.50	2	242.75	243.50	-1	34,607	0.00%
2018/04/13	2	245.25	1	245.00	244.50	1	34,619	0.00%
2018/04/12	4	244.75	1	244.50	245.00	3	34,627	0.01%
2018/04/11	2	247.75	2.1	248.00	248.00	-0.1	34,661	0.00%
2018/04/10	3	246.67	1	247.50	245.50	2	34,785	0.01%
2018/04/09	2	245.00	0	0.00	245.00	2	34,854	0.01%
2018/04/03	6	242.50	1	243.00	244.00	5	34,577	0.01%
2018/04/02	0	0.00	1	248.50	246.50	-1	34,396	0.00%
2018/03/30	2	247.75	2	248.00	246.00	0	34,655	0.00%
2018/03/29	3	243.33	11	243.27	244.00	-8	34,601	-0.02%
2018/03/28	7	245.71	1	245.50	245.00	6	34,075	0.02%
2018/03/27	4	248.38	4	247.50	251.00	0	33,899	0.00%
2018/03/26	14	242.50	1	243.00	243.50	13	33,692	0.04%
2018/03/23	12	244.92	3	245.67	245.00	9	33,514	0.03%
2018/03/22	3	250.01	1	250.50	251.50	2	33,070	0.01%
2018/03/21	2	253.00	0	0.00	252.50	2	32,862	0.01%
2018/03/20	3	252.17	2	252.75	253.00	1	33,090	0.00%
2018/03/19	0	0.00	3	254.00	255.00	-3	33,013	-0.01%
2018/03/16	8	250.06	0	0.00	255.00	8	32,954	0.02%
2018/03/13	2	258.00	16	257.59	259.00	-14	32,532	-0.04%
2018/03/12	3	254.00	6	254.42	254.00	-3	32,664	-0.01%
2018/03/09	3	249.50	1	250.50	250.50	2	32,824	0.01%
2018/03/08	1	249.50	3	251.17	249.50	-2	32,997	-0.01%
2018/03/07	1	248.00	1	248.50	247.00	0	33,036	0.00%
2018/03/06	4	247.63	17	247.53	250.00	-13	33,170	-0.04%
2018/03/02	3.1	239.08	5	239.20	240.00	-1.9	34,446	-0.01%
2018/02/27	1	248.00	0	0.00	246.00	1	34,534	0.00%
2018/02/26	3	246.17	0	0.00	246.50	3	34,040	0.01%
2018/02/23	1	242.00	4	244.00	245.00	-3	33,597	-0.01%
2018/02/22	2	240.75	0	0.00	239.50	2	33,593	0.01%
2018/02/21	0	0.00	1	243.00	242.50	-1	33,281	0.00%
2018/02/12	6.1	236.03	0	0.00	236.50	6.1	32,361	0.02%
2018/02/09	5	230.30	5	230.70	232.50	0	32,079	0.00%
2018/02/08	3	238.83	0	0.00	238.50	3	31,259	0.01%
2018/02/07	4	243.13	8	242.06	240.00	-4	31,221	-0.01%
2018/02/06	12	240.21	13	239.85	239.00	-1	30,169	0.00%
2018/02/05	8	251.75	10	251.15	253.00	-2	28,665	-0.01%
2018/02/02	1	255.50	5	259.40	259.50	-4	28,141	-0.01%
2018/02/01	1	260.50	1	260.50	259.50	0	28,051	0.00%
2018/01/31	10	254.80	10	253.65	255.00	0	27,779	0.00%
2018/01/30	9	253.39	2	255.00	253.00	7	27,379	0.03%
2018/01/29	2	256.00	1.1	259.40	258.50	0.9	27,115	0.00%
2018/01/26	8	255.56	3	254.67	255.00	5	26,890	0.02%
2018/01/25	8	259.06	0	0.00	258.00	8	26,495	0.03%
2018/01/24	5	258.30	0	0.00	258.00	5	26,090	0.02%
2018/01/23	2	264.50	7.3	264.38	266.00	-5.3	25,771	-0.02%
2018/01/22	5	260.20	6	259.58	261.50	-1	25,676	0.00%
2018/01/19	4	253.50	11.2	253.02	255.50	-7.2	25,252	-0.03%
2018/01/18	1	248.00	20	247.43	248.50	-19	24,628	-0.08%
2018/01/17	0	0.00	1	241.50	242.00	-1	24,080	0.00%
2018/01/16	0	0.00	3	239.83	240.50	-3	23,694	-0.01%
2018/01/15	0	0.00	2	239.25	240.00	-2	23,596	-0.01%
2018/01/12	9	235.61	1	236.50	237.00	8	23,548	0.03%
2018/01/11	3	234.83	4	234.00	235.00	-1	23,580	0.00%
2018/01/10	6	237.58	12	238.92	236.50	-6	23,554	-0.03%
2018/01/09	0	0.00	1.5	241.50	242.00	-1.5	23,454	-0.01%
2018/01/08	4	241.25	5	241.90	242.00	-1	23,468	0.00%
2018/01/05	0	0.00	9	238.94	240.00	-9	23,517	-0.04%
2018/01/04	1	238.50	1.1	238.05	239.50	-0.1	23,848	0.00%
2018/01/03	12	236.50	6	237.42	237.00	6	24,422	0.02%
2018/01/02	4	232.25	3	232.33	232.50	1	24,194	0.00%