台積電 (2330)-統一-士林券商分點個股進出

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
1010
漲跌
▼15
漲幅
-1.46%
成交量
41,315張
產業
上市半導體類股
9972人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林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
2024/11/21	40	1015.98	34	1018.09	1010.00	6	37,759	0.02%
2024/11/20	23.4	1037.73	20.1	1040.00	1025.00	3.3	37,476	0.01%
2024/11/19	24.2	1035.41	41.2	1033.91	1040.00	-17	37,375	-0.05%
2024/11/18	28.4	1023.08	25	1024.40	1025.00	3.4	37,370	0.01%
2024/11/15	31.3	1036.60	26.1	1040.19	1035.00	5.2	37,195	0.01%
2024/11/14	3.8	1029.40	6	1029.17	1035.00	-2.2	37,350	-0.01%
2024/11/13	7.5	1042.21	2	1045.00	1035.00	5.5	36,930	0.01%
2024/11/12	11.4	1055.29	5	1055.00	1050.00	6.4	36,842	0.02%
2024/11/11	11.3	1075.49	3.2	1081.64	1085.00	8.1	36,421	0.02%
2024/11/08	21	1085.24	7.1	1085.35	1090.00	13.9	36,481	0.04%
2024/11/07	3.1	1055.48	2.1	1062.69	1065.00	1	36,690	0.00%
2024/11/06	2.2	1057.24	1.6	1063.40	1060.00	0.5	36,593	0.00%
2024/11/05	1.1	1040.30	0	0.00	1050.00	1.1	36,656	0.00%
2024/11/04	1.1	1044.71	1	1030.20	1040.00	0	37,830	0.00%
2024/11/01	14	1012.25	1	1020.00	1025.00	13	39,778	0.03%
2024/10/30	2.3	1044.17	7	1047.86	1030.00	-4.7	40,135	-0.01%
2024/10/29	5.7	1027.79	14.4	1030.08	1040.00	-8.7	40,287	-0.02%
2024/10/28	6.2	1059.04	3.6	1059.69	1050.00	2.6	40,195	0.01%
2024/10/25	3.4	1065.00	6	1065.83	1065.00	-2.6	40,223	-0.01%
2024/10/24	5.3	1066.58	3.2	1069.76	1060.00	2.1	40,536	0.01%
2024/10/23	3.5	1062.06	8.2	1060.00	1060.00	-4.6	41,265	-0.01%
2024/10/22	7.3	1065.78	4.1	1072.38	1075.00	3.2	41,527	0.01%
2024/10/21	1.1	1085.19	4.5	1088.88	1085.00	-3.4	42,222	-0.01%
2024/10/18	17.2	1089.10	33.4	1089.13	1085.00	-16.2	43,152	-0.04%
2024/10/17	8.4	1038.53	20.3	1040.01	1035.00	-11.9	43,102	-0.03%
2024/10/16	11.6	1043.49	1.1	1054.75	1045.00	10.5	43,099	0.02%
2024/10/15	9.1	1068.74	4.9	1067.20	1070.00	4.2	42,757	0.01%
2024/10/14	0	1038.33	2.1	1051.76	1045.00	-2.1	42,683	-0.01%
2024/10/11	7	1042.12	18.4	1041.39	1045.00	-11.4	43,218	-0.03%
2024/10/09	9.1	1027.18	42.4	1028.54	1020.00	-33.3	43,195	-0.08%
2024/10/08	2.1	999.97	4.2	1001.22	1010.00	-2.1	43,182	0.00%
2024/10/07	1.1	998.12	16.9	998.34	1005.00	-15.8	43,441	-0.04%
2024/10/04	6.2	971.84	5.6	985.31	977.00	0.5	43,449	0.00%
2024/10/01	8.2	971.38	7.1	973.16	972.00	1.1	43,099	0.00%
2024/09/30	30.5	971.26	10.5	972.26	957.00	20	43,350	0.05%
2024/09/27	4.4	1010.78	6.7	1014.74	1000.00	-2.2	42,726	-0.01%
2024/09/26	2	1014.90	10.5	1009.92	1015.00	-8.5	42,554	-0.02%
2024/09/25	7.2	1001.34	4.7	1001.21	1005.00	2.5	42,252	0.01%
2024/09/24	1	980.00	6.7	984.72	987.00	-5.7	42,250	-0.01%
2024/09/23	7.1	973.96	2.3	973.74	977.00	4.8	42,467	0.01%
2024/09/20	39	980.82	14.8	974.85	973.00	24.2	42,975	0.06%
2024/09/19	1.1	936.49	5.8	951.54	960.00	-4.8	42,929	-0.01%
2024/09/18	14.1	940.42	7.4	941.73	941.00	6.7	43,489	0.02%
2024/09/16	1.1	947.87	0.3	946.15	947.00	0.7	44,488	0.00%
2024/09/13	0	942.17	8.8	945.80	947.00	-8.8	45,065	-0.02%
2024/09/12	5.2	942.78	9.9	934.48	940.00	-4.7	45,846	-0.01%
2024/09/11	1.5	903.73	0	0.00	901.00	1.5	45,819	0.00%
2024/09/10	3.2	909.53	9	903.79	904.00	-5.9	45,957	-0.01%
2024/09/09	20.5	894.75	10	898.10	899.00	10.5	46,040	0.02%
2024/09/06	5	907.02	0.1	916.73	918.00	4.9	46,372	0.01%
2024/09/05	1.1	910.87	4.5	910.63	902.00	-3.4	46,766	-0.01%
2024/09/04	43.4	894.60	10.4	893.67	889.00	33.1	47,061	0.07%
2024/09/03	1.4	942.37	5.1	942.55	940.00	-3.7	46,422	-0.01%
2024/09/02	7.2	949.35	2.1	948.06	948.00	5.1	47,144	0.01%
2024/08/30	23.5	946.87	24.1	944.48	944.00	-0.7	47,366	0.00%
2024/08/29	19.9	941.34	15	942.20	943.00	4.9	46,772	0.01%
2024/08/28	25.2	955.26	16.1	953.94	964.00	9.1	46,519	0.02%
2024/08/27	1.4	942.73	0	0.00	942.00	1.4	47,291	0.00%
2024/08/26	0.4	948.06	0	0.00	950.00	0.4	47,613	0.00%
2024/08/23	10.2	945.91	1	949.73	949.00	9.1	47,753	0.02%
2024/08/22	2.2	955.95	1.2	956.32	951.00	1	47,715	0.00%
2024/08/21	6.9	959.10	0.2	962.00	958.00	6.7	47,755	0.01%
2024/08/20	3.7	972.52	7.2	972.99	973.00	-3.5	47,827	-0.01%
2024/08/19	1.1	965.45	3.3	967.98	973.00	-2.2	48,047	0.00%
2024/08/16	4.8	959.90	22.2	963.89	969.00	-17.4	48,302	-0.04%
2024/08/15	3.5	942.32	5.1	944.06	943.00	-1.6	47,896	0.00%
2024/08/14	4	951.25	3.1	949.90	948.00	0.9	48,052	0.00%
2024/08/13	5.2	939.54	4.1	940.23	941.00	1.1	47,876	0.00%
2024/08/12	6.9	940.07	11.5	941.03	940.00	-4.5	48,179	-0.01%
2024/08/09	10.3	930.60	51.9	930.29	934.00	-41.6	48,197	-0.09%
2024/08/08	13.9	896.94	5.8	893.76	896.00	8.1	47,853	0.02%
2024/08/07	10.2	897.80	25.7	906.52	920.00	-15.5	47,797	-0.03%
2024/08/06	48.3	864.30	57.9	868.84	880.00	-9.6	47,229	-0.02%
2024/08/05	85.5	836.03	83.5	840.50	815.00	2	45,881	0.00%
2024/08/02	39.8	916.99	3	908.00	903.00	36.8	43,850	0.08%
2024/08/01	2.2	957.68	6	962.79	960.00	-3.8	43,151	-0.01%
2024/07/31	8.4	932.72	8.5	932.21	934.00	0	42,905	0.00%
2024/07/30	17.8	937.18	6.2	936.50	940.00	11.7	42,739	0.03%
2024/07/29	3.2	942.01	8.5	942.39	944.00	-5.3	42,718	-0.01%
2024/07/26	31.1	923.51	7	923.72	924.00	24.1	42,689	0.06%
2024/07/23	17.9	961.38	24.3	970.22	979.00	-6.4	41,768	-0.02%
2024/07/22	24.6	946.77	12.6	951.25	939.00	12.1	41,526	0.03%
2024/07/19	35.3	985.67	26.1	976.69	970.00	9.2	40,620	0.02%
2024/07/18	14.6	994.90	69.1	990.04	1005.00	-54.5	39,739	-0.14%
2024/07/17	15.2	1034.44	3	1031.69	1030.00	12.2	38,880	0.03%
2024/07/16	6.2	1043.88	8.5	1049.13	1055.00	-2.3	38,755	-0.01%
2024/07/15	13.1	1038.47	6.4	1040.71	1040.00	6.8	40,401	0.02%
2024/07/12	23.4	1034.04	16.8	1036.00	1040.00	6.7	40,488	0.02%
2024/07/11	12.9	1069.29	10.1	1068.53	1080.00	2.9	39,914	0.01%
2024/07/10	4.6	1024.49	20	1027.75	1045.00	-15.4	40,045	-0.04%
2024/07/09	16.1	1041.85	7.8	1042.07	1040.00	8.3	39,924	0.02%
2024/07/08	12.2	1033.94	8.4	1036.44	1035.00	3.8	39,676	0.01%
2024/07/05	3.4	1003.53	2.1	1005.00	1005.00	1.3	39,427	0.00%
2024/07/04	3.4	1001.11	17.9	1002.03	1005.00	-14.5	39,553	-0.04%
2024/07/03	2.4	976.01	9.1	973.52	979.00	-6.8	39,802	-0.02%
2024/07/02	4.2	963.00	3	964.33	960.00	1.2	39,938	0.00%
2024/07/01	8	970.77	2.4	974.40	968.00	5.6	40,029	0.01%
2024/06/28	9.3	963.74	8.3	963.67	966.00	1	40,330	0.00%
2024/06/27	2.1	957.84	11	953.81	960.00	-9	40,028	-0.02%
2024/06/26	14.3	958.15	11.1	957.90	960.00	3.2	39,672	0.01%
2024/06/25	7.5	937.46	12.3	938.41	945.00	-4.7	39,377	-0.01%
2024/06/24	31.3	944.80	20.2	951.34	940.00	11.1	38,734	0.03%
2024/06/21	62.4	967.13	3.1	970.71	970.00	59.4	38,312	0.15%
2024/06/20	11.2	974.73	2	976.96	981.00	9.1	37,171	0.02%
2024/06/19	14.8	968.14	9.2	969.85	981.00	5.6	36,878	0.02%
2024/06/18	16.2	944.01	8	944.75	943.00	8.2	36,442	0.02%
2024/06/17	5.1	918.30	4.1	918.92	921.00	1	36,499	0.00%
2024/06/14	5.8	908.96	26	919.00	922.00	-20.2	36,563	-0.06%
2024/06/13	18.8	924.07	10.6	925.27	919.00	8.3	36,649	0.02%
2024/06/12	7	903.60	3.5	908.52	909.00	3.5	36,940	0.01%
2024/06/11	36	888.33	10.1	890.32	883.00	25.9	36,839	0.07%
2024/06/07	13.7	882.42	8	883.13	879.00	5.7	36,647	0.02%
2024/06/06	10.7	893.97	17.1	894.43	894.00	-6.4	36,931	-0.02%
2024/06/05	1	842.05	0.2	848.90	854.00	0.8	36,962	0.00%
2024/06/04	13.2	841.09	0.2	842.18	839.00	13	37,879	0.03%
2024/06/03	2.7	848.10	4.8	849.04	846.00	-2.1	38,604	-0.01%
2024/05/31	9	830.97	0	0.00	821.00	9	38,859	0.02%
2024/05/30	9.7	843.24	2.8	846.59	838.00	6.8	38,642	0.02%
2024/05/29	10.6	860.65	3	860.33	857.00	7.6	39,487	0.02%
2024/05/28	3.3	868.28	4.1	866.84	865.00	-0.8	39,320	0.00%
2024/05/27	4.3	871.75	0.1	872.22	869.00	4.1	39,804	0.01%
2024/05/24	16.2	865.07	1	868.04	867.00	15.1	39,909	0.04%
2024/05/23	14.3	872.97	8.1	872.63	875.00	6.1	39,820	0.02%
2024/05/22	11.1	857.41	20.8	859.49	864.00	-9.6	39,973	-0.02%
2024/05/21	1	839.00	8	838.00	841.00	-7	39,914	-0.02%
2024/05/20	2.2	836.47	5.6	829.50	835.00	-3.4	40,095	-0.01%
2024/05/17	3.3	838.41	6.3	841.54	835.00	-3	40,117	-0.01%
2024/05/16	13.6	845.57	15.4	847.66	841.00	-1.8	40,253	0.00%
2024/05/15	2.1	839.06	9.6	838.88	839.00	-7.4	40,258	-0.02%
2024/05/14	4	813.75	3	818.35	825.00	1	41,481	0.00%
2024/05/13	7	821.00	10.2	822.13	819.00	-3.2	41,736	-0.01%
2024/05/10	0	0.00	3.7	804.97	802.00	-3.7	41,595	-0.01%
2024/05/09	3	797.33	3.3	799.17	796.00	-0.3	41,926	0.00%
2024/05/08	0	0.00	2.3	800.83	802.00	-2.3	42,249	-0.01%
2024/05/07	6	795.17	9.5	799.02	800.00	-3.5	42,488	-0.01%
2024/05/06	0.8	789.01	6.1	790.84	786.00	-5.3	42,386	-0.01%
2024/05/03	2.2	783.00	12.1	780.05	780.00	-9.9	42,528	-0.02%
2024/05/02	14.1	779.18	5	778.20	772.00	9.1	42,896	0.02%
2024/04/30	2.1	798.74	13.3	798.18	790.00	-11.2	42,664	-0.03%
2024/04/29	0.2	789.98	11.8	792.70	795.00	-11.5	42,697	-0.03%
2024/04/26	10.3	788.86	18.6	787.04	782.00	-8.3	43,335	-0.02%
2024/04/25	6.9	768.92	5.1	765.03	766.00	1.8	45,474	0.00%
2024/04/24	6.6	779.37	6.1	774.90	783.00	0.5	45,451	0.00%
2024/04/23	2.1	755.48	4.1	757.95	754.00	-2	45,504	0.00%
2024/04/22	9.8	747.96	5.8	746.88	742.00	4	45,451	0.01%
2024/04/19	71	759.53	38.3	757.73	750.00	32.7	45,029	0.07%
2024/04/18	1.5	801.85	13.8	800.22	804.00	-12.3	43,123	-0.03%
2024/04/17	11.3	803.44	5.3	800.79	804.00	6	42,797	0.01%
2024/04/16	24.5	789.66	9.1	797.09	788.00	15.4	42,440	0.04%
2024/04/15	6.8	806.86	24	807.63	806.00	-17.2	41,990	-0.04%
2024/04/12	14.1	821.01	3.2	821.70	818.00	10.9	41,638	0.03%
2024/04/11	0.1	819.37	2.1	814.82	820.00	-2	41,415	0.00%
2024/04/10	10.1	814.47	5	816.00	815.00	5.1	41,251	0.01%
2024/04/09	5	806.20	47.1	810.03	819.00	-42.1	41,412	-0.10%
2024/04/08	9.4	784.37	3	788.01	783.00	6.4	40,900	0.02%
2024/04/03	12.2	780.92	3	783.65	780.00	9.2	40,670	0.02%
2024/04/02	10.1	786.00	8.2	787.11	790.00	1.9	40,580	0.00%
2024/04/01	2.1	775.04	2	770.01	770.00	0.1	40,503	0.00%
2024/03/29	7.1	774.57	2	775.99	779.00	5.1	40,421	0.01%
2024/03/28	8	770.48	15	771.01	769.00	-7	40,274	-0.02%
2024/03/27	9.1	781.42	15	781.33	779.00	-5.9	40,132	-0.01%
2024/03/26	14.2	782.16	10.2	785.51	782.00	4	40,235	0.01%
2024/03/25	2.3	780.25	1.1	780.33	780.00	1.2	40,186	0.00%
2024/03/22	10.1	782.43	25.4	785.11	785.00	-15.3	40,326	-0.04%
2024/03/21	0.2	778.42	8.5	779.57	784.00	-8.3	40,250	-0.02%
2024/03/20	1.4	758.25	2	762.98	758.00	-0.6	40,390	0.00%
2024/03/19	4.1	761.00	9	763.44	762.00	-4.9	40,358	-0.01%
2024/03/18	5.2	760.58	11.1	758.86	764.00	-5.9	40,239	-0.01%
2024/03/15	13.2	759.28	5.1	766.18	753.00	8	40,003	0.02%
2024/03/14	21	778.81	25.5	777.35	784.00	-4.4	39,238	-0.01%
2024/03/13	10	779.80	22	782.45	779.00	-12	39,097	-0.03%
2024/03/12	18.5	768.52	3	760.65	770.00	15.4	38,832	0.04%
2024/03/11	28.2	769.55	10.1	766.10	766.00	18.1	38,223	0.05%
2024/03/08	19.5	789.20	14.1	786.49	784.00	5.3	37,515	0.01%
2024/03/07	17.2	763.30	19.8	762.11	760.00	-2.6	36,513	-0.01%
2024/03/06	7.2	729.70	15.4	725.13	735.00	-8.3	35,786	-0.02%
2024/03/05	9.1	732.57	8.5	734.41	730.00	0.6	35,845	0.00%
2024/03/04	58.1	717.27	41.1	717.71	725.00	16.9	35,187	0.05%
2024/03/01	1.1	690.81	3	691.00	689.00	-1.9	34,147	-0.01%
2024/02/29	4.1	690.25	4	694.25	690.00	0.1	34,066	0.00%
2024/02/27	9	697.88	2.2	696.14	698.00	6.9	33,328	0.02%
2024/02/26	2.2	698.31	2.5	697.61	698.00	-0.3	33,020	0.00%
2024/02/23	11.2	699.42	23.1	699.91	697.00	-11.9	32,906	-0.04%
2024/02/22	5	688.60	21	691.33	692.00	-16	32,731	-0.05%
2024/02/21	5.3	679.31	2	680.50	681.00	3.3	32,546	0.01%
2024/02/20	12.2	683.66	5.1	686.01	687.00	7.2	32,404	0.02%
2024/02/19	11.3	678.85	4.6	679.55	678.00	6.7	32,373	0.02%
2024/02/16	6.4	688.57	6.3	692.63	683.00	0.1	32,637	0.00%
2024/02/15	21.3	702.37	41.2	698.40	697.00	-19.9	32,260	-0.06%
2024/02/05	14.2	644.85	6.7	644.54	646.00	7.5	31,111	0.02%
2024/02/02	9	631.89	3.1	631.67	635.00	6	30,594	0.02%
2024/02/01	8.5	624.20	17.1	624.71	628.00	-8.6	30,374	-0.03%
2024/01/31	17.8	630.83	23.3	628.76	628.00	-5.5	29,881	-0.02%
2024/01/30	4.1	643.02	11.1	646.90	642.00	-6.9	29,440	-0.02%
2024/01/29	13.2	647.50	6.5	645.44	648.00	6.7	29,324	0.02%
2024/01/26	8	643.00	2.1	643.45	644.00	5.9	29,119	0.02%
2024/01/25	23	638.04	23.5	638.34	642.00	-0.5	28,924	0.00%
2024/01/24	0	627.80	13.7	628.79	627.00	-13.6	28,285	-0.05%
2024/01/23	7.1	625.57	11	625.18	628.00	-3.9	28,269	-0.01%
2024/01/22	5.3	627.81	12.8	628.46	626.00	-7.5	27,943	-0.03%
2024/01/19	10	621.90	49.7	621.11	626.00	-39.7	27,121	-0.15%
2024/01/18	10	585.50	6.2	587.02	588.00	3.8	24,908	0.02%
2024/01/17	2.1	581.96	3.1	581.29	581.00	-1	24,732	0.00%
2024/01/16	3.1	580.00	2	583.50	580.00	1.1	24,272	0.00%
2024/01/15	0	0.00	2.4	588.45	586.00	-2.4	24,197	-0.01%
2024/01/12	1.1	583.12	1	587.00	584.00	0.1	24,611	0.00%
2024/01/11	3	586.34	8	586.38	586.00	-5	24,717	-0.02%
2024/01/10	0.1	585.00	3.1	584.99	584.00	-3	24,757	-0.01%
2024/01/09	2	587.50	2.4	587.27	586.00	-0.4	24,846	0.00%
2024/01/08	2	582.00	7.4	583.60	583.00	-5.4	24,802	-0.02%
2024/01/05	5.7	577.01	2.5	576.80	576.00	3.2	25,025	0.01%
2024/01/04	1	580.00	5	579.40	580.00	-4	25,291	-0.02%
2024/01/03	19.4	581.83	1.4	578.80	578.00	18	25,813	0.07%
2024/01/02	1	591.00	4	592.50	593.00	-3	25,450	-0.01%
2023/12/29	1	590.00	3	592.33	593.00	-2	25,432	-0.01%
2023/12/28	7	591.86	2.1	592.38	593.00	4.9	25,597	0.02%
2023/12/27	6	587.33	8.6	589.26	592.00	-2.6	25,414	-0.01%
2023/12/26	0	0.00	1.6	584.97	586.00	-1.6	25,282	-0.01%
2023/12/25	1.1	581.90	1.1	581.13	581.00	0	25,343	0.00%
2023/12/22	1.3	580.00	6	581.00	582.00	-4.7	25,464	-0.02%
2023/12/21	6.7	576.11	1	575.00	577.00	5.7	25,591	0.02%
2023/12/20	0	0.00	2.1	585.43	585.00	-2.1	25,461	-0.01%
2023/12/19	0	583.00	4	585.01	585.00	-4	25,310	-0.02%
2023/12/18	2	579.98	0	582.00	585.00	2	25,370	0.01%
2023/12/15	3	584.67	1.6	585.50	585.00	1.4	25,345	0.01%
2023/12/14	3.1	580.61	21.3	580.28	582.00	-18.2	24,755	-0.07%
2023/12/13	9.1	576.45	1.1	577.00	577.00	8	24,710	0.03%
2023/12/12	0	577.00	3.4	579.17	578.00	-3.4	25,035	-0.01%
2023/12/11	0.1	572.12	1	572.00	574.00	-1	24,831	0.00%
2023/12/08	1.5	572.48	9.3	575.02	570.00	-7.7	24,645	-0.03%
2023/12/07	2.5	568.81	0	0.00	566.00	2.5	24,353	0.01%
2023/12/06	0.3	570.98	4	570.75	570.00	-3.7	24,250	-0.02%
2023/12/05	3.4	568.41	2.1	568.53	570.00	1.3	24,146	0.01%
2023/12/04	3.4	573.64	2	578.00	574.00	1.4	24,120	0.01%
2023/12/01	2	573.50	1.1	578.89	579.00	0.9	23,907	0.00%
2023/11/30	4	571.01	2	576.49	577.00	2	23,643	0.01%
2023/11/29	9.1	571.24	3.1	572.90	574.00	6	23,015	0.03%
2023/11/28	3.2	569.20	1.1	569.29	575.00	2.1	22,828	0.01%
2023/11/27	2.3	570.40	1	569.98	568.00	1.3	23,063	0.01%
2023/11/24	0.1	575.55	0	0.00	575.00	0.1	23,006	0.00%
2023/11/23	7	575.29	1	577.00	578.00	6	23,014	0.03%
2023/11/22	2.6	576.57	0	0.00	577.00	2.6	22,923	0.01%
2023/11/21	1.2	581.50	4.5	584.17	585.00	-3.3	22,959	-0.01%
2023/11/20	0.1	575.87	1.1	576.00	577.00	-1	22,748	0.00%
2023/11/17	0.3	581.00	3.1	582.94	580.00	-2.9	22,725	-0.01%
2023/11/16	1.1	581.72	17	581.35	583.00	-15.9	22,602	-0.07%
2023/11/15	5.1	578.55	11.8	580.42	581.00	-6.7	22,408	-0.03%
2023/11/14	1	572.97	1.2	572.13	572.00	-0.1	21,864	0.00%
2023/11/13	2	571.00	10.1	574.57	571.00	-8.1	21,885	-0.04%
2023/11/10	3	555.33	0.3	555.00	557.00	2.8	21,625	0.01%
2023/11/09	2	552.00	7.1	555.43	557.00	-5.1	21,644	-0.02%
2023/11/08	1	553.00	3.3	554.35	556.00	-2.3	21,773	-0.01%
2023/11/07	0	0.00	0.1	553.00	555.00	-0.1	21,811	0.00%
2023/11/06	1	554.00	7.8	554.70	550.00	-6.8	21,863	-0.03%
2023/11/03	1	546.00	2.9	547.68	549.00	-1.9	21,616	-0.01%
2023/11/02	1.1	536.78	3.3	540.73	547.00	-2.2	21,676	-0.01%
2023/11/01	6	529.01	1	530.00	528.00	5	21,426	0.02%
2023/10/31	3.6	529.35	1	528.00	529.00	2.6	21,637	0.01%
2023/10/30	0.2	531.10	1	532.00	532.00	-0.8	21,635	0.00%
2023/10/27	0.4	533.38	1	532.00	533.00	-0.6	21,549	0.00%
2023/10/26	4.6	532.02	10	533.50	531.00	-5.4	21,691	-0.02%
2023/10/25	4.3	550.81	1.3	549.42	544.00	3	21,530	0.01%
2023/10/24	1.6	542.60	1.2	543.88	544.00	0.5	21,458	0.00%
2023/10/23	3.2	547.27	1	544.00	544.00	2.2	21,430	0.01%
2023/10/20	11	547.09	4.6	551.69	556.00	6.4	21,377	0.03%
2023/10/19	3.4	544.17	13	543.69	546.00	-9.6	21,032	-0.05%
2023/10/18	4.1	543.52	0.1	546.00	540.00	4.1	21,428	0.02%
2023/10/17	1.2	550.82	4.1	549.53	551.00	-2.9	21,240	-0.01%
2023/10/16	4.3	543.97	3.2	544.25	545.00	1.1	21,309	0.01%
2023/10/13	2.1	550.10	0.5	550.49	553.00	1.6	21,326	0.01%
2023/10/12	0.1	547.00	5.7	548.00	550.00	-5.6	21,037	-0.03%
2023/10/11	0	540.00	27.6	542.61	544.00	-27.6	20,854	-0.13%
2023/10/06	0	0.00	4.2	531.23	532.00	-4.2	20,500	-0.02%
2023/10/05	3.2	528.87	6	528.00	528.00	-2.8	20,505	-0.01%
2023/10/04	8.9	520.58	3	521.00	520.00	5.9	20,386	0.03%
2023/10/03	3	531.67	0.1	530.00	529.00	2.9	20,221	0.01%
2023/10/02	0.4	532.86	2.3	530.56	533.00	-1.9	20,293	-0.01%
2023/09/28	0.2	524.02	4	522.25	523.00	-3.8	20,345	-0.02%
2023/09/27	2.2	519.33	1.2	522.00	522.00	1	20,265	0.00%
2023/09/26	9.1	520.84	1.1	519.45	519.00	8	20,271	0.04%
2023/09/25	1.2	523.56	0	0.00	525.00	1.2	20,079	0.01%
2023/09/22	6.2	523.61	0	0.00	522.00	6.2	20,171	0.03%
2023/09/21	11.5	528.12	1.1	527.10	527.00	10.5	19,970	0.05%
2023/09/20	5.8	536.27	1	535.00	535.00	4.8	19,742	0.02%
2023/09/19	16.5	539.07	0	0.00	538.00	16.5	19,690	0.08%
2023/09/18	9.1	544.59	5	541.20	540.00	4.1	19,827	0.02%
2023/09/15	5.1	549.02	2.2	550.00	558.00	2.9	19,578	0.01%
2023/09/14	0	0.00	2.1	546.49	550.00	-2.1	19,139	-0.01%
2023/09/13	1	542.02	1	547.00	541.00	0	19,092	0.00%
2023/09/12	0.3	537.40	1	543.00	544.00	-0.8	19,458	0.00%
2023/09/11	2.6	537.54	2	536.50	536.00	0.6	19,647	0.00%
2023/09/08	4.2	537.07	1.5	538.66	539.00	2.7	19,796	0.01%
2023/09/07	3.5	544.40	2	544.50	542.00	1.5	20,476	0.01%
2023/09/06	0.1	552.98	1	550.00	550.00	-0.9	20,571	0.00%
2023/09/05	3.1	552.00	1	553.00	552.00	2.1	20,653	0.01%
2023/09/04	0	0.00	4.2	555.22	557.00	-4.2	20,834	-0.02%
2023/09/01	0	549.00	0	0.00	548.00	0	21,135	0.00%
2023/08/31	3.2	550.32	0.2	554.96	549.00	3	21,244	0.01%
2023/08/30	0.2	556.11	3	557.35	555.00	-2.8	20,850	-0.01%
2023/08/29	1	548.99	0	552.00	552.00	1	21,101	0.00%
2023/08/28	1	550.00	3	551.33	549.00	-2	21,334	-0.01%
2023/08/25	14.3	548.60	13	547.62	546.00	1.3	22,536	0.01%
2023/08/24	7	559.86	1.2	560.26	564.00	5.8	22,803	0.03%
2023/08/23	2.1	550.95	4	549.12	552.00	-2	23,325	-0.01%
2023/08/22	0	542.00	6	540.67	541.00	-6	24,576	-0.02%
2023/08/21	0.4	536.88	0	0.00	537.00	0.4	25,396	0.00%
2023/08/18	6.3	540.69	1	541.00	539.00	5.3	25,437	0.02%
2023/08/17	5	540.00	2	543.03	544.00	3	25,471	0.01%
2023/08/16	2.4	537.91	0	0.00	542.00	2.4	25,376	0.01%
2023/08/15	1.1	541.12	0	0.00	542.00	1.1	25,440	0.00%
2023/08/14	3.7	539.83	1	541.00	541.00	2.7	25,923	0.01%
2023/08/11	9.2	553.95	6	546.02	546.00	3.2	26,265	0.01%
2023/08/10	0.3	552.05	2	552.50	551.00	-1.7	26,324	-0.01%
2023/08/09	1	554.00	15	552.53	554.00	-14	26,248	-0.05%
2023/08/08	1.4	554.41	1	558.00	552.00	0.4	26,315	0.00%
2023/08/07	6.1	560.14	3	559.00	558.00	3.1	26,222	0.01%
2023/08/04	3.3	554.14	1	560.00	554.00	2.3	26,296	0.01%
2023/08/02	2.5	560.14	0.1	561.00	561.00	2.4	26,129	0.01%
2023/08/01	1.1	565.10	1	565.00	567.00	0.1	25,890	0.00%
2023/07/31	3.3	564.44	4	567.75	565.00	-0.7	25,744	0.00%
2023/07/28	0	569.00	6	570.00	567.00	-6	25,560	-0.02%
2023/07/27	7	569.14	1.1	568.82	569.00	5.9	25,440	0.02%
2023/07/26	1.4	568.79	0	0.00	566.00	1.4	25,492	0.01%
2023/07/25	2	563.54	6.2	566.35	569.00	-4.1	25,684	-0.02%
2023/07/24	1.3	559.99	0.1	560.00	558.00	1.2	25,850	0.00%
2023/07/21	10.4	560.90	12	560.01	560.00	-1.6	25,950	-0.01%
2023/07/20	18	582.05	13	579.39	579.00	5	25,786	0.02%
2023/07/19	9	583.56	7	583.57	581.00	2	25,816	0.01%
2023/07/18	1.7	585.48	4	585.81	581.00	-2.3	25,858	-0.01%
2023/07/17	1	591.00	4.2	588.03	591.00	-3.2	25,796	-0.01%
2023/07/14	0	0.00	7.9	588.67	591.00	-7.9	25,918	-0.03%
2023/07/13	7	588.71	1.3	585.81	585.00	5.7	25,786	0.02%
2023/07/12	0	0.00	0.1	575.00	578.00	-0.1	25,606	0.00%
2023/07/11	0	0.00	2.1	574.12	577.00	-2.1	25,648	-0.01%
2023/07/10	6.2	568.69	6.1	571.80	565.00	0.1	25,775	0.00%
2023/07/07	2.2	565.72	1	568.88	565.00	1.1	25,865	0.00%
2023/07/06	3.6	569.35	0.1	573.00	565.00	3.5	25,930	0.01%
2023/07/05	0.3	580.67	10	582.50	582.00	-9.7	25,578	-0.04%
2023/07/04	2.1	583.98	1.5	582.87	585.00	0.5	25,472	0.00%
2023/07/03	13.2	578.22	0.2	577.00	579.00	13	25,609	0.05%
2023/06/30	0.2	570.71	0.1	576.00	576.00	0.1	25,755	0.00%
2023/06/29	0	572.75	1	578.00	573.00	-1	25,697	0.00%
2023/06/28	0	573.13	4.1	572.10	574.00	-4.1	25,703	-0.02%
2023/06/27	3	572.65	2.4	571.75	572.00	0.6	25,687	0.00%
2023/06/26	4.3	575.49	0	576.00	574.00	4.3	25,597	0.02%
2023/06/21	3	578.67	6	581.33	581.00	-3	25,510	-0.01%
2023/06/20	0	582.55	3	581.33	583.00	-3	25,594	-0.01%
2023/06/19	3	584.33	9.1	583.23	583.00	-6.1	26,029	-0.02%
2023/06/16	7.3	584.86	11.1	586.00	589.00	-3.8	26,095	-0.01%
2023/06/15	2.1	589.94	1.4	587.51	591.00	0.7	25,657	0.00%
2023/06/14	1.1	588.01	7	589.00	590.00	-5.9	25,753	-0.02%
2023/06/13	11.7	591.16	13.5	591.41	593.00	-1.9	25,726	-0.01%
2023/06/12	5	573.00	12.2	573.00	574.00	-7.2	25,178	-0.03%
2023/06/09	3.1	563.98	2.2	562.76	565.00	0.8	25,079	0.00%
2023/06/08	8.3	559.26	2.1	559.55	559.00	6.2	25,120	0.02%
2023/06/07	7.8	562.92	2.4	566.08	568.00	5.4	25,136	0.02%
2023/06/06	1	558.99	0.1	560.00	560.00	0.9	25,036	0.00%
2023/06/05	3.1	556.00	6.1	556.02	555.00	-3	25,107	-0.01%
2023/06/02	9.1	559.58	6.3	562.44	562.00	2.8	25,241	0.01%
2023/06/01	6.5	551.80	1	551.00	551.00	5.5	25,103	0.02%
2023/05/31	5.2	557.71	2.3	558.13	558.00	2.9	25,083	0.01%
2023/05/30	1	566.94	15.6	565.76	566.00	-14.5	24,007	-0.06%
2023/05/29	7	566.43	25.5	566.89	568.00	-18.5	23,997	-0.08%
2023/05/26	4.6	565.04	51.6	564.78	566.00	-47	23,782	-0.20%
2023/05/25	12.5	540.60	17.4	540.75	543.00	-5	22,609	-0.02%
2023/05/24	1.2	526.58	1	525.00	525.00	0.2	21,955	0.00%
2023/05/23	1	527.00	0	0.00	530.00	1	21,862	0.00%
2023/05/22	1	530.98	1.1	530.00	531.00	0	21,870	0.00%
2023/05/19	2	531.00	5.6	530.02	532.00	-3.6	22,050	-0.02%
2023/05/18	7	529.57	12	530.02	530.00	-5	22,015	-0.02%
2023/05/17	0	0.00	12.2	516.05	519.00	-12.2	22,326	-0.05%
2023/05/16	3	503.67	4.1	501.56	505.00	-1.1	22,000	0.00%
2023/05/15	0	497.50	11.1	497.85	495.50	-11.1	22,027	-0.05%
2023/05/12	3	501.18	3	501.67	496.00	0	22,278	0.00%
2023/05/11	3	501.18	3	501.67	499.00	0	22,285	0.00%
2023/05/10	2.3	501.23	4	502.00	503.00	-1.7	22,646	-0.01%
2023/05/09	5	506.00	1.4	507.22	510.00	3.6	22,723	0.02%
2023/05/08	1	505.93	1	508.89	504.00	0	22,966	0.00%
2023/05/05	0	499.60	1	500.00	500.00	-1	23,305	0.00%
2023/05/04	0.2	497.00	4.1	497.77	498.00	-3.9	23,897	-0.02%
2023/05/03	0.2	497.49	6	496.67	496.00	-5.8	24,239	-0.02%
2023/05/02	2.1	500.48	14.3	500.98	501.00	-12.3	25,256	-0.05%
2023/04/28	9.1	499.12	0	0.00	502.00	9.1	27,073	0.03%
2023/04/27	2.8	491.21	1	494.00	493.50	1.8	27,121	0.01%
2023/04/26	7.8	493.12	1	492.09	491.50	6.8	27,201	0.03%
2023/04/25	4.7	499.53	1.5	498.64	498.00	3.1	27,974	0.01%
2023/04/24	1.4	507.18	3	507.00	507.00	-1.6	27,708	-0.01%
2023/04/21	2.2	513.00	1.2	516.94	511.00	1.1	27,776	0.00%
2023/04/20	3.1	513.31	6	511.85	513.00	-3	27,903	-0.01%
2023/04/19	7.3	512.40	0	0.00	510.00	7.3	28,393	0.03%
2023/04/18	1	515.05	0	0.00	515.00	1	28,390	0.00%
2023/04/17	0.1	515.99	6	517.50	520.00	-5.9	28,529	-0.02%
2023/04/14	2	517.00	6	517.17	516.00	-4	28,605	-0.01%
2023/04/13	9.4	513.35	3	513.00	510.00	6.4	28,552	0.02%
2023/04/12	4.8	518.72	15.1	519.02	520.00	-10.3	28,488	-0.04%
2023/04/11	4.1	523.76	1.1	526.79	524.00	2.9	28,475	0.01%
2023/04/10	0	529.69	0	531.00	529.00	0	28,640	0.00%
2023/04/07	5	530.40	1.1	532.87	531.00	3.9	28,687	0.01%
2023/04/06	1	529.00	20	529.40	530.00	-19	28,691	-0.07%
2023/03/31	0	0.00	3	536.32	533.00	-3	28,682	-0.01%
2023/03/30	5	533.40	8	534.87	535.00	-3	28,524	-0.01%
2023/03/29	4	529.50	4.3	528.55	530.00	-0.3	28,807	0.00%
2023/03/28	1.3	525.14	1	525.02	525.00	0.3	29,037	0.00%
2023/03/27	2	533.00	0	0.00	531.00	2	29,101	0.01%
2023/03/24	3	538.64	7.8	538.09	539.00	-4.8	29,626	-0.02%
2023/03/23	1	535.00	12	534.71	538.00	-11	29,664	-0.04%
2023/03/22	1	530.96	28.6	530.78	533.00	-27.6	29,729	-0.09%
2023/03/21	5	515.00	3.1	514.00	517.00	1.9	29,578	0.01%
2023/03/20	1	516.94	4	513.00	512.00	-3	29,623	-0.01%
2023/03/17	2	515.00	6.2	515.31	518.00	-4.2	29,857	-0.01%
2023/03/16	5.2	506.05	0.1	507.33	505.00	5.1	29,759	0.02%
2023/03/15	2	513.50	0	0.00	511.00	2	30,002	0.01%
2023/03/14	26.4	511.13	0.1	511.36	510.00	26.3	30,291	0.09%
2023/03/13	31	513.13	3	514.68	516.00	28	30,423	0.09%
2023/03/10	7.4	513.03	3	512.67	513.00	4.4	30,537	0.01%
2023/03/09	1	524.00	4.2	523.76	522.00	-3.2	30,832	-0.01%
2023/03/08	2.1	520.01	5	521.99	521.00	-3	31,424	-0.01%
2023/03/07	2	522.50	2.1	522.57	524.00	-0.1	31,652	0.00%
2023/03/06	2.1	520.98	4	522.50	521.00	-1.9	31,886	-0.01%
2023/03/03	6.1	516.40	0	517.00	516.00	6.1	32,186	0.02%
2023/03/02	0.1	519.62	0	0.00	519.00	0.1	32,254	0.00%
2023/03/01	3	506.68	5.4	516.26	522.00	-2.3	32,536	-0.01%
2023/02/24	5	518.02	3	522.67	511.00	2	32,498	0.01%
2023/02/23	3	519.00	7.4	517.20	518.00	-4.3	32,298	-0.01%
2023/02/22	15.3	507.28	1	508.00	507.00	14.3	32,473	0.04%
2023/02/21	1.3	514.12	5.2	513.65	516.00	-3.9	32,815	-0.01%
2023/02/20	3	515.35	1.4	512.97	517.00	1.7	34,018	0.00%
2023/02/17	10.8	518.22	7.1	517.01	518.00	3.8	35,571	0.01%
2023/02/16	1	528.00	4	529.25	528.00	-3	36,136	-0.01%
2023/02/15	23.4	525.55	15.3	526.61	525.00	8.1	36,969	0.02%
2023/02/14	11	544.91	11.1	544.81	545.00	-0.1	36,474	0.00%
2023/02/13	9	540.89	14.2	539.85	541.00	-5.2	36,980	-0.01%
2023/02/10	13	543.61	8.2	543.25	545.00	4.9	37,131	0.01%
2023/02/09	2	537.00	1.1	538.00	540.00	0.9	37,247	0.00%
2023/02/08	3	538.33	15.9	537.50	540.00	-12.9	37,407	-0.03%
2023/02/07	2.1	524.01	2	524.00	523.00	0.1	37,484	0.00%
2023/02/06	14.4	530.46	5.1	529.40	526.00	9.3	37,468	0.02%
2023/02/03	4	540.24	13.9	539.09	542.00	-9.9	37,646	-0.03%
2023/02/02	11.1	539.99	15.9	538.66	540.00	-4.8	37,759	-0.01%
2023/02/01	4.3	525.52	3.2	528.24	530.00	1.2	37,711	0.00%
2023/01/31	14.2	528.27	20.6	531.86	522.00	-6.4	37,910	-0.02%
2023/01/30	15.1	538.33	45.4	539.58	543.00	-30.3	37,683	-0.08%
2023/01/17	6.2	501.68	1.2	502.83	503.00	5	36,883	0.01%
2023/01/16	3	504.33	12.2	504.56	505.00	-9.2	37,198	-0.02%
2023/01/13	28.1	502.86	20.5	502.01	500.00	7.6	37,224	0.02%
2023/01/12	1	487.49	5.1	486.69	486.50	-4.1	36,813	-0.01%
2023/01/11	9	483.67	3.4	483.97	484.50	5.6	37,236	0.02%
2023/01/10	2.1	485.17	22.9	484.43	486.00	-20.8	37,553	-0.06%
2023/01/09	1.1	476.74	7.1	474.22	481.00	-6.1	37,698	-0.02%
2023/01/06	3.1	456.36	2.1	457.10	458.50	1	37,829	0.00%
2023/01/05	0.1	456.38	7.2	457.46	458.50	-7.1	38,114	-0.02%
2023/01/04	0	0.00	1	449.50	449.50	-1	38,613	0.00%
2023/01/03	2	444.04	2.3	451.63	453.00	-0.2	39,888	0.00%
2022/12/30	2	452.75	4	454.36	448.50	-2	40,170	-0.01%
2022/12/29	6.4	445.01	3	445.17	446.00	3.4	40,314	0.01%
2022/12/28	9.9	447.91	11.2	448.06	451.00	-1.3	40,705	0.00%
2022/12/27	1	459.02	2.1	460.99	457.00	-1	40,835	0.00%
2022/12/26	0.3	455.80	0	0.00	456.50	0.3	41,264	0.00%
2022/12/23	5.7	456.84	6	455.42	455.00	-0.3	41,920	0.00%
2022/12/22	5.1	468.00	1.1	468.00	468.00	4	42,189	0.01%
2022/12/21	4	459.13	3.1	460.39	459.00	0.9	42,527	0.00%
2022/12/20	18.4	460.09	10	457.62	457.50	8.3	42,340	0.02%
2022/12/19	2.9	467.01	2	467.75	466.50	0.9	42,359	0.00%
2022/12/16	7.9	467.94	11	467.91	471.00	-3.1	42,503	-0.01%
2022/12/15	11.1	480.38	1	481.00	480.50	10.1	42,205	0.02%
2022/12/14	3	478.67	6.3	478.73	480.50	-3.3	42,204	-0.01%
2022/12/13	2.1	471.57	6	471.92	471.50	-3.9	42,024	-0.01%
2022/12/12	7.1	475.35	7.2	475.92	475.00	-0.1	41,755	0.00%
2022/12/09	21	481.38	29.1	481.03	481.50	-8	42,057	-0.02%
2022/12/08	21.2	471.06	8	469.19	471.50	13.2	42,010	0.03%
2022/12/07	7.4	479.37	17.7	477.11	475.00	-10.3	41,933	-0.02%
2022/12/06	17	486.63	9.4	485.12	478.00	7.6	41,599	0.02%
2022/12/05	11.4	493.14	4.1	494.90	489.00	7.3	41,283	0.02%
2022/12/02	5.5	492.81	4	493.76	492.50	1.4	41,276	0.00%
2022/12/01	7.1	502.91	14.6	502.15	498.50	-7.5	41,382	-0.02%
2022/11/30	6.2	485.89	11	489.18	490.00	-4.8	40,964	-0.01%
2022/11/29	3.5	474.93	9.3	479.16	487.00	-5.8	40,277	-0.01%
2022/11/28	17.6	486.07	78.2	485.43	480.50	-60.6	40,140	-0.15%
2022/11/25	32.1	496.30	36.1	497.50	498.00	-4	40,144	-0.01%
2022/11/24	10	495.05	21.4	493.86	496.00	-11.3	40,134	-0.03%
2022/11/23	17.1	493.05	9.1	492.54	492.00	8	40,081	0.02%
2022/11/22	34.3	488.28	24.4	486.73	491.00	9.9	39,966	0.02%
2022/11/21	12.1	484.11	13.4	486.68	482.00	-1.3	39,560	0.00%
2022/11/18	32	491.45	32.4	492.12	487.00	-0.3	39,221	0.00%
2022/11/17	6.8	479.62	11.2	481.80	485.00	-4.4	38,864	-0.01%
2022/11/16	39.4	486.48	30.2	488.47	487.00	9.2	38,432	0.02%
2022/11/15	51.2	473.79	29	473.28	480.00	22.2	37,352	0.06%
2022/11/14	6.4	445.23	13.2	446.38	445.00	-6.9	35,699	-0.02%
2022/11/11	11	439.27	54.3	439.95	441.50	-43.3	34,964	-0.12%
2022/11/10	6	409.25	1.3	407.80	407.50	4.8	34,084	0.01%
2022/11/09	5.1	412.86	21.3	412.12	417.00	-16.2	33,896	-0.05%
2022/11/08	5	397.80	3	398.33	399.00	2	33,380	0.01%
2022/11/07	4	389.25	4.1	390.20	390.00	-0.1	33,175	0.00%
2022/11/04	6.4	381.67	1	384.00	382.00	5.4	32,981	0.02%
2022/11/03	11.4	385.20	4.3	384.65	384.00	7.1	32,855	0.02%
2022/11/02	3	392.16	11.7	393.67	395.00	-8.6	32,546	-0.03%
2022/11/01	4.2	389.59	2.1	391.03	391.50	2	32,493	0.01%
2022/10/31	6.1	385.73	7.6	385.65	390.00	-1.5	32,349	0.00%
2022/10/28	5.7	379.85	13	379.58	379.50	-7.3	32,143	-0.02%
2022/10/27	5.5	385.36	8.8	385.08	385.50	-3.3	31,934	-0.01%
2022/10/26	4.2	373.33	9.1	375.46	376.00	-4.9	31,837	-0.02%
2022/10/25	23.7	377.18	19	374.53	371.00	4.7	31,259	0.02%
2022/10/24	20.6	390.95	2	389.00	387.00	18.6	30,471	0.06%
2022/10/21	14.9	391.46	5	393.40	389.50	9.9	30,258	0.03%
2022/10/20	21	388.69	21.1	389.03	397.50	-0.1	29,946	0.00%
2022/10/19	13.3	397.80	4	402.00	395.50	9.3	29,365	0.03%
2022/10/18	5	403.88	11	405.76	407.00	-6	28,847	-0.02%
2022/10/17	26.4	398.79	1	402.50	397.00	25.4	28,600	0.09%
2022/10/14	3.3	413.28	12.6	412.83	412.00	-9.3	28,282	-0.03%
2022/10/13	16.4	400.38	12.2	399.47	395.00	4.2	27,964	0.02%
2022/10/12	21.4	398.14	8.5	398.65	397.50	12.9	27,663	0.05%
2022/10/11	44.2	407.53	27.1	408.01	401.50	17.1	27,423	0.06%
2022/10/07	2.6	440.25	6	446.33	438.00	-3.4	26,691	-0.01%
2022/10/06	8.4	448.44	11.1	450.08	451.00	-2.7	26,693	-0.01%
2022/10/05	13.8	447.92	11.3	445.92	445.00	2.5	26,921	0.01%
2022/10/04	1.3	430.04	3.2	429.67	429.00	-1.9	26,530	-0.01%
2022/10/03	6.5	419.28	1	423.01	417.00	5.5	26,223	0.02%
2022/09/30	16.5	424.80	3.4	425.06	422.00	13.1	26,254	0.05%
2022/09/29	3.5	435.13	1.1	437.27	435.00	2.4	26,253	0.01%
2022/09/28	3.3	443.96	23.5	439.85	438.00	-20.2	26,244	-0.08%
2022/09/27	2.1	448.27	2	449.00	448.00	0.1	26,506	0.00%
2022/09/26	5.8	446.30	8	446.25	446.50	-2.2	26,962	-0.01%
2022/09/23	4.3	457.69	0	0.00	455.00	4.3	27,451	0.02%
2022/09/22	10.4	462.06	1	463.50	464.50	9.4	27,727	0.03%
2022/09/21	0.4	472.16	0	0.00	471.00	0.4	27,741	0.00%
2022/09/20	0	471.50	1.6	475.95	476.50	-1.6	27,593	-0.01%
2022/09/19	2.4	467.74	2	467.50	467.00	0.4	27,894	0.00%
2022/09/16	5.3	470.18	1	472.00	472.00	4.3	28,073	0.02%
2022/09/15	2.5	477.47	0	479.00	476.50	2.5	28,147	0.01%
2022/09/14	7.3	480.52	0.1	481.00	480.00	7.2	28,278	0.03%
2022/09/13	1.2	492.23	1.1	494.33	493.00	0.1	28,455	0.00%
2022/09/12	1.1	486.62	0	489.00	486.50	1	28,749	0.00%
2022/09/08	7.2	474.15	1	473.00	475.00	6.2	29,113	0.02%
2022/09/07	273.4	473.54	269.3	474.49	472.50	4.2	29,096	0.01%	大買/大賣/
2022/09/06	0.1	488.79	0.1	489.50	489.00	0.1	29,112	0.00%
2022/09/05	0.1	485.67	1	488.00	486.00	-0.9	29,439	0.00%
2022/09/02	14.9	486.22	1.1	488.01	485.00	13.9	29,720	0.05%
2022/09/01	13.3	492.79	3	491.67	490.50	10.3	29,578	0.03%
2022/08/31	3.2	495.08	2.1	502.00	505.00	1.1	29,198	0.00%
2022/08/30	2.2	497.78	0	498.50	496.00	2.2	28,856	0.01%
2022/08/29	6.9	498.84	2.1	498.28	498.50	4.9	28,778	0.02%
2022/08/26	0.2	513.52	1.2	513.67	512.00	-1	28,629	0.00%
2022/08/25	1	510.00	0	0.00	508.00	1	28,769	0.00%
2022/08/24	1.3	503.16	0	0.00	503.00	1.3	29,098	0.00%
2022/08/23	2.6	504.16	0	0.00	504.00	2.6	30,061	0.01%
2022/08/22	1.1	510.18	0.1	512.00	510.00	1	30,315	0.00%
2022/08/19	0.3	520.40	1.1	521.95	519.00	-0.8	30,432	0.00%
2022/08/18	1.1	520.90	0	0.00	520.00	1.1	30,670	0.00%
2022/08/17	0	523.00	2.3	525.35	527.00	-2.2	30,742	-0.01%
2022/08/16	0	0.00	10.8	524.38	525.00	-10.8	30,586	-0.04%
2022/08/15	5.4	521.74	2.5	520.41	523.00	2.9	30,524	0.01%
2022/08/12	0.1	514.39	3	516.66	517.00	-2.9	30,547	-0.01%
2022/08/11	5	513.00	13.3	512.30	514.00	-8.3	30,704	-0.03%
2022/08/10	7.2	501.17	0	0.00	500.00	7.2	30,818	0.02%
2022/08/09	2.5	506.43	0	0.00	510.00	2.5	30,879	0.01%
2022/08/08	0	0.00	2	513.00	512.00	-2	30,879	-0.01%
2022/08/05	1	516.00	21.4	513.28	516.00	-20.4	31,041	-0.07%
2022/08/04	3.3	500.06	4	501.50	500.00	-0.7	31,033	0.00%
2022/08/03	0	494.50	1.3	497.30	501.00	-1.2	31,051	0.00%
2022/08/02	6.7	491.45	1	492.00	492.00	5.7	31,285	0.02%
2022/08/01	1	502.01	0	0.00	504.00	1	31,013	0.00%
2022/07/29	0.1	508.00	5	509.00	509.00	-5	31,151	-0.02%
2022/07/28	0.9	503.86	0	0.00	501.00	0.9	31,006	0.00%
2022/07/27	1.1	501.24	4.1	497.35	502.00	-3	30,718	-0.01%
2022/07/26	1.2	493.46	2.3	493.50	495.00	-1.1	30,869	0.00%
2022/07/25	0.2	500.00	1	501.98	499.50	-0.8	31,179	0.00%
2022/07/22	1	502.00	2.1	502.98	503.00	-1.1	31,681	0.00%
2022/07/21	0	0.00	2.4	496.55	501.00	-2.4	32,190	-0.01%
2022/07/20	5.1	497.04	4.9	496.05	495.00	0.2	32,415	0.00%
2022/07/19	0.1	490.66	1	491.50	491.00	-0.9	32,545	0.00%
2022/07/18	4.6	492.61	8.3	490.75	495.50	-3.7	32,701	-0.01%
2022/07/15	13.7	484.70	3.9	484.51	492.50	9.8	32,356	0.03%
2022/07/14	1.1	466.72	3	472.64	475.00	-1.9	31,952	-0.01%
2022/07/13	8.2	470.60	11.8	470.01	470.50	-3.7	31,697	-0.01%
2022/07/12	1.6	450.43	2	452.00	449.50	-0.4	31,226	0.00%
2022/07/11	2.1	465.70	0.1	467.08	462.00	1.9	31,311	0.01%
2022/07/08	13.1	468.98	18.8	463.13	467.00	-5.7	31,263	-0.02%
2022/07/07	20.8	455.80	32.3	453.36	457.50	-11.5	31,229	-0.04%
2022/07/06	27.6	442.61	4	446.13	435.50	23.6	30,937	0.08%
2022/07/05	6.5	440.81	16.1	444.30	446.00	-9.6	30,873	-0.03%
2022/07/04	15	440.98	3.4	440.88	440.00	11.6	30,506	0.04%
2022/07/01	12.2	460.64	10	455.70	453.50	2.2	30,347	0.01%
2022/06/30	4.8	481.71	8	481.50	476.00	-3.2	29,946	-0.01%
2022/06/29	4.3	492.90	1	495.97	491.00	3.3	29,671	0.01%
2022/06/28	6.1	497.43	9	497.61	497.50	-2.9	29,540	-0.01%
2022/06/27	7	499.78	21.5	499.46	498.50	-14.5	29,972	-0.05%
2022/06/24	9.1	490.48	12	489.17	486.50	-3	29,589	-0.01%
2022/06/23	15.6	487.65	12	488.00	485.50	3.6	29,563	0.01%
2022/06/22	21.6	498.74	9.6	500.94	494.50	12	29,273	0.04%
2022/06/21	12.3	502.68	21.3	503.82	505.00	-9	29,091	-0.03%
2022/06/20	27.1	498.34	6.6	497.68	498.00	20.4	28,969	0.07%
2022/06/17	27.4	500.75	8	501.13	501.00	19.4	28,737	0.07%
2022/06/16	14.5	513.29	9.3	513.33	508.00	5.3	28,369	0.02%
2022/06/15	25.6	509.85	12	509.83	509.00	13.6	28,692	0.05%
2022/06/14	35.5	509.55	4	511.00	513.00	31.5	29,113	0.11%
2022/06/13	22.5	517.08	10	516.80	516.00	12.5	29,231	0.04%
2022/06/10	4.3	531.95	2	531.01	530.00	2.2	29,915	0.01%
2022/06/09	6	539.67	21.2	538.77	541.00	-15.2	30,121	-0.05%
2022/06/08	27	539.89	10.3	542.82	544.00	16.8	30,495	0.05%
2022/06/07	4.8	534.91	1.4	534.02	535.00	3.4	30,939	0.01%
2022/06/06	0.3	541.11	0	542.00	540.00	0.3	31,482	0.00%
2022/06/02	5.5	542.49	1.3	543.20	540.00	4.2	32,503	0.01%
2022/06/01	3.2	552.87	8.2	551.65	549.00	-5	33,586	-0.01%
2022/05/31	1.1	544.02	7	554.32	560.00	-5.9	34,031	-0.02%
2022/05/30	2.2	538.09	7.3	540.70	547.00	-5.1	33,392	-0.02%
2022/05/27	2.1	527.50	9.3	527.09	530.00	-7.2	33,493	-0.02%
2022/05/26	9.5	518.47	3	514.00	514.00	6.5	34,140	0.02%
2022/05/25	0	522.00	1.1	526.00	524.00	-1.1	35,151	0.00%
2022/05/24	6.2	525.44	3	522.69	520.00	3.2	36,006	0.01%
2022/05/23	1	530.01	1.1	533.00	528.00	-0.1	36,242	0.00%
2022/05/20	2	524.00	8.3	527.36	530.00	-6.3	36,525	-0.02%
2022/05/19	8.5	522.54	4	524.25	522.00	4.5	36,544	0.01%
2022/05/18	4.7	536.92	8.3	539.23	538.00	-3.6	36,409	-0.01%
2022/05/17	4	529.52	4.3	527.58	530.00	-0.3	36,201	0.00%
2022/05/16	7	521.57	13.1	521.15	520.00	-6.1	36,213	-0.02%
2022/05/13	6.2	510.55	1	512.01	511.00	5.2	36,226	0.01%
2022/05/12	8.1	513.12	1	518.00	505.00	7.1	36,205	0.02%
2022/05/11	4.5	520.01	8.1	524.87	521.00	-3.6	36,111	-0.01%
2022/05/10	21	505.74	11.1	508.39	518.00	10	36,236	0.03%
2022/05/09	7.3	521.96	0.1	522.00	520.00	7.2	36,043	0.02%
2022/05/06	8.8	528.85	1	531.00	528.00	7.8	36,311	0.02%
2022/05/05	2.1	540.59	20.1	541.65	542.00	-18	36,719	-0.05%
2022/05/04	4.3	533.47	8.2	533.15	534.00	-3.9	36,878	-0.01%
2022/05/03	7.4	532.72	2	532.50	531.00	5.4	37,474	0.01%
2022/04/29	8.3	537.89	17	544.99	538.00	-8.8	37,822	-0.02%
2022/04/28	25.2	528.46	21.1	531.04	531.00	4.1	38,037	0.01%
2022/04/27	34.1	529.02	5	529.23	526.00	29	38,056	0.08%
2022/04/26	11.5	546.36	2	544.02	546.00	9.5	37,799	0.03%
2022/04/25	20.7	548.50	0	550.00	547.00	20.7	37,929	0.05%
2022/04/22	13.3	558.05	3	558.00	558.00	10.3	38,201	0.03%
2022/04/21	1.2	565.26	1	571.00	565.00	0.2	39,298	0.00%
2022/04/20	5.2	567.84	17.1	566.82	570.00	-11.9	39,626	-0.03%
2022/04/19	1.1	566.00	5	568.00	565.00	-3.9	39,813	-0.01%
2022/04/18	7.2	561.33	5.4	563.00	561.00	1.8	40,089	0.00%
2022/04/15	22.1	562.63	1	564.00	562.00	21.1	40,464	0.05%
2022/04/14	2.2	575.99	9	577.22	573.00	-6.8	40,632	-0.02%
2022/04/13	0	0.00	18	570.71	573.00	-18	41,201	-0.04%
2022/04/12	8	557.56	6	560.50	557.00	2	41,763	0.00%
2022/04/11	38.3	560.95	4	560.50	558.00	34.3	42,575	0.08%
2022/04/08	7.8	567.73	14	567.00	567.00	-6.2	43,114	-0.01%
2022/04/07	16.1	569.59	1.8	570.67	566.00	14.3	42,975	0.03%
2022/04/06	7	578.15	4	578.00	578.00	3	42,670	0.01%
2022/04/01	16.8	585.74	0.2	587.00	589.00	16.6	42,608	0.04%
2022/03/31	1.2	595.99	0	596.00	597.00	1.2	42,383	0.00%
2022/03/30	1	598.00	21.7	598.99	600.00	-20.7	42,190	-0.05%
2022/03/29	2.2	586.82	5	586.39	589.00	-2.8	41,780	-0.01%
2022/03/28	6.2	582.89	1	583.00	584.00	5.2	41,696	0.01%
2022/03/25	3.2	595.62	5.5	596.27	598.00	-2.3	41,541	-0.01%
2022/03/24	5	590.00	6.3	588.44	591.00	-1.3	41,462	0.00%
2022/03/23	1	588.99	5.3	588.96	590.00	-4.2	41,530	-0.01%
2022/03/22	0.5	583.31	3.5	580.69	583.00	-2.9	41,462	-0.01%
2022/03/21	4.8	586.94	9	585.34	586.00	-4.2	41,489	-0.01%
2022/03/18	0.3	579.41	4	579.25	581.00	-3.8	41,509	-0.01%
2022/03/17	6.5	580.52	5.2	578.23	582.00	1.3	41,034	0.00%
2022/03/16	5.7	559.31	15.4	560.26	558.00	-9.6	40,193	-0.02%
2022/03/15	37.5	559.52	2	558.50	558.00	35.5	39,654	0.09%
2022/03/14	11.8	574.45	6	573.17	572.00	5.8	38,771	0.01%
2022/03/11	29.5	578.08	24	575.63	575.00	5.5	38,519	0.01%
2022/03/10	13.2	586.02	4.5	586.63	587.00	8.8	38,267	0.02%
2022/03/09	19.7	569.72	9	568.44	568.00	10.7	37,892	0.03%
2022/03/08	21.5	564.85	2.7	565.49	563.00	18.8	37,776	0.05%
2022/03/07	40.5	578.12	1.2	577.02	576.00	39.3	36,818	0.11%
2022/03/04	31.3	594.86	12.5	596.08	595.00	18.8	36,413	0.05%
2022/03/03	8.2	602.26	3	602.33	602.00	5.1	35,872	0.01%
2022/03/02	4.5	601.49	1	604.00	601.00	3.5	35,752	0.01%
2022/03/01	13.1	605.72	7	604.00	604.00	6.1	35,275	0.02%
2022/02/25	23.4	604.63	7	603.00	604.00	16.4	34,503	0.05%
2022/02/24	26.6	611.46	6	612.00	604.00	20.6	33,345	0.06%
2022/02/23	12.8	625.06	0	0.00	625.00	12.8	32,459	0.04%
2022/02/22	11.8	626.78	2.2	626.09	627.00	9.6	32,519	0.03%
2022/02/21	3.2	633.07	0.1	634.39	632.00	3.1	32,286	0.01%
2022/02/18	4.1	638.27	2	637.51	637.00	2.1	32,218	0.01%
2022/02/17	0	0.00	9.5	643.57	645.00	-9.5	32,220	-0.03%
2022/02/16	0	641.00	14	643.50	646.00	-14	32,177	-0.04%
2022/02/15	6.4	635.25	93	637.04	633.00	-86.6	32,021	-0.27%
2022/02/14	91.8	639.38	11	637.36	637.00	80.8	31,963	0.25%
2022/02/11	21.1	646.86	16.1	645.14	650.00	5	31,766	0.02%
2022/02/10	4	644.50	8.5	646.17	649.00	-4.5	31,980	-0.01%
2022/02/09	2.7	631.84	25	635.08	633.00	-22.3	31,733	-0.07%
2022/02/08	26.3	629.49	16	634.38	628.00	10.3	31,787	0.03%
2022/02/07	16.7	634.52	98.1	638.52	635.00	-81.4	31,425	-0.26%
2022/01/26	19.9	636.24	24	638.71	636.00	-4.1	30,649	-0.01%
2022/01/25	23.2	642.43	5.1	639.46	641.00	18.1	30,403	0.06%
2022/01/24	40.2	642.14	80.4	643.73	653.00	-40.2	29,800	-0.13%
2022/01/21	47.6	642.68	48	641.17	641.00	-0.4	29,444	0.00%
2022/01/20	23.4	651.48	13.6	652.52	651.00	9.7	28,894	0.03%
2022/01/19	22.3	653.22	14.5	655.97	654.00	7.9	28,369	0.03%
2022/01/18	68.6	667.56	53.7	662.76	662.00	14.9	28,030	0.05%
2022/01/17	18.1	683.89	18.5	683.12	683.00	-0.4	27,585	0.00%
2022/01/14	68.1	668.80	54.6	669.72	672.00	13.5	26,825	0.05%
2022/01/13	10.1	658.48	15	659.27	661.00	-4.9	25,511	-0.02%
2022/01/12	7.1	654.99	20.1	656.34	660.00	-13	25,150	-0.05%
2022/01/11	4	642.26	9.2	645.89	651.00	-5.2	24,793	-0.02%
2022/01/10	17.1	629.73	36.5	638.25	643.00	-19.5	24,559	-0.08%
2022/01/07	45.9	637.69	6	639.00	634.00	39.9	24,807	0.16%
2022/01/06	34.7	639.22	20.1	643.83	644.00	14.6	24,402	0.06%
2022/01/05	24.2	654.56	35.7	657.18	650.00	-11.5	23,830	-0.05%
2022/01/04	56.1	650.59	26.6	650.57	656.00	29.6	23,113	0.13%
2022/01/03	20.1	628.60	28.5	626.91	631.00	-8.4	22,096	-0.04%
2021/12/30	0	615.29	0	616.40	615.00	0	21,411	0.00%
2021/12/29	7	616.85	8.3	616.47	616.00	-1.2	21,625	-0.01%
2021/12/28	25	613.80	8.4	613.85	615.00	16.6	21,780	0.08%
2021/12/27	11	609.09	5	608.65	606.00	6.1	21,565	0.03%
2021/12/24	3	604.33	11.6	605.41	604.00	-8.6	21,905	-0.04%
2021/12/23	5	606.00	8.1	605.36	606.00	-3.1	22,229	-0.01%
2021/12/22	1	599.00	2	599.50	600.00	-1	22,772	0.00%
2021/12/21	2	596.53	1	599.00	597.00	1	22,887	0.00%
2021/12/20	1.1	599.05	0	0.00	598.00	1.1	22,928	0.00%
2021/12/17	10	601.80	3	605.00	607.00	7	22,850	0.03%
2021/12/16	1	603.00	6.5	603.22	605.00	-5.5	22,810	-0.02%
2021/12/15	2.1	600.00	11	600.00	600.00	-9	23,123	-0.04%
2021/12/14	5	597.62	6.3	599.00	599.00	-1.3	23,438	-0.01%
2021/12/13	0	604.00	0	0.00	601.00	0	23,437	0.00%
2021/12/10	14	604.79	1	606.00	605.00	13	23,532	0.06%
2021/12/09	0	0.00	1	606.00	608.00	-1	23,598	0.00%
2021/12/08	3.1	607.97	1	610.00	602.00	2.1	23,667	0.01%
2021/12/07	3.1	599.64	7	604.71	607.00	-3.9	23,591	-0.02%
2021/12/06	6	601.83	24	602.62	600.00	-18	23,593	-0.08%
2021/12/03	1.2	609.88	2	610.00	608.00	-0.8	23,830	0.00%
2021/12/02	20.1	612.98	8.1	610.99	615.00	12	23,887	0.05%
2021/12/01	0.1	601.45	22	598.86	600.00	-21.9	24,062	-0.09%
2021/11/30	24.1	595.63	1.3	598.31	596.00	22.8	24,563	0.09%
2021/11/29	1	592.02	1.8	597.37	593.00	-0.8	23,931	0.00%
2021/11/26	5.5	594.36	3	595.33	596.00	2.5	24,042	0.01%
2021/11/25	1.4	602.98	0	0.00	603.00	1.4	24,477	0.01%
2021/11/24	5	605.00	0.6	608.18	603.00	4.5	24,888	0.02%
2021/11/23	1	613.00	1	613.00	612.00	0	24,999	0.00%
2021/11/22	3	616.33	1.2	617.00	615.00	1.9	25,405	0.01%
2021/11/19	1.1	619.87	7.2	620.21	618.00	-6.2	25,525	-0.02%
2021/11/18	10.2	612.95	4	612.00	613.00	6.2	25,347	0.02%
2021/11/17	3	610.00	2	610.50	610.00	1	25,574	0.00%
2021/11/16	0	0.00	4	610.50	610.00	-4	26,005	-0.02%
2021/11/15	0.1	607.02	3.2	609.55	608.00	-3.1	26,303	-0.01%
2021/11/12	3	604.67	5.2	607.19	604.00	-2.2	26,772	-0.01%
2021/11/11	1	602.07	12.1	601.69	606.00	-11.1	27,033	-0.04%
2021/11/10	24.1	611.08	12.3	609.32	612.00	11.7	27,047	0.04%
2021/11/09	0	609.00	10.1	612.58	611.00	-10.1	27,155	-0.04%
2021/11/08	1	599.00	0.1	600.00	602.00	1	26,754	0.00%
2021/11/05	0	0.00	40.5	596.41	600.00	-40.5	26,758	-0.15%
2021/11/04	31.2	585.98	2	591.00	587.00	29.2	26,490	0.11%
2021/11/03	4	593.99	0	0.00	592.00	4	26,481	0.02%
2021/11/02	0	593.00	2	595.00	592.00	-2	26,538	-0.01%
2021/11/01	0.2	590.95	0	0.00	590.00	0.2	26,537	0.00%
2021/10/29	6.1	590.53	1	590.00	590.00	5.1	26,607	0.02%
2021/10/28	0.2	593.59	2	595.00	595.00	-1.8	26,557	-0.01%
2021/10/27	1	597.00	1	595.00	599.00	0	26,672	0.00%
2021/10/26	0	0.00	2.1	598.95	599.00	-2.1	26,739	-0.01%
2021/10/25	3.1	591.70	1	595.00	593.00	2.1	26,792	0.01%
2021/10/22	2.1	597.46	1	600.00	600.00	1.1	27,115	0.00%
2021/10/21	2.1	598.50	15.1	599.67	596.00	-13	27,178	-0.05%
2021/10/20	1.8	598.66	1.4	600.27	598.00	0.5	27,268	0.00%
2021/10/19	0	0.00	2.7	597.25	600.00	-2.7	27,250	-0.01%
2021/10/18	4	599.25	3	595.68	590.00	1	27,394	0.00%
2021/10/15	11.1	592.30	20.8	594.15	600.00	-9.7	27,505	-0.04%
2021/10/14	7	576.14	5.2	577.92	573.00	1.8	26,875	0.01%
2021/10/13	12.1	570.59	7	571.00	571.00	5	27,320	0.02%
2021/10/12	2.2	566.07	6	571.33	575.00	-3.8	27,970	-0.01%
2021/10/08	2.5	576.76	0	580.00	575.00	2.4	27,894	0.01%
2021/10/07	5.1	578.81	15.1	576.61	580.00	-10	28,229	-0.04%
2021/10/06	5.3	567.83	4	569.50	571.00	1.3	28,639	0.00%
2021/10/05	15.1	564.78	6.2	568.33	572.00	8.9	28,619	0.03%
2021/10/04	1.2	570.42	3	573.00	572.00	-1.8	28,539	-0.01%
2021/10/01	10.3	573.53	7.6	573.08	574.00	2.7	28,542	0.01%
2021/09/30	4.3	578.62	4	580.26	580.00	0.3	28,214	0.00%
2021/09/29	39	579.58	11.9	578.87	580.00	27.1	27,922	0.10%
2021/09/28	4	593.27	3	593.67	594.00	1	27,582	0.00%
2021/09/27	2	595.02	3	595.68	602.00	-1	27,608	0.00%
2021/09/24	1	591.00	4.1	595.20	598.00	-3.1	27,588	-0.01%
2021/09/23	4.2	590.74	1	591.00	588.00	3.2	27,724	0.01%
2021/09/22	38.5	585.94	27.3	586.82	586.00	11.2	27,840	0.04%
2021/09/17	3.1	600.66	4.1	605.30	600.00	-1.1	27,413	0.00%
2021/09/16	7.1	604.00	11	605.55	600.00	-3.9	27,048	-0.01%
2021/09/15	5.1	609.21	10	610.00	607.00	-4.9	26,949	-0.02%
2021/09/14	2	612.52	0	0.00	613.00	2	27,131	0.01%
2021/09/13	18	614.84	16.8	615.16	615.00	1.3	27,354	0.00%
2021/09/10	17	620.00	14.6	619.32	622.00	2.5	27,838	0.01%
2021/09/09	4.8	616.40	5.1	615.24	619.00	-0.3	28,111	0.00%
2021/09/08	6.7	616.67	21.3	618.87	619.00	-14.7	28,180	-0.05%
2021/09/07	21.2	627.35	2.6	626.85	623.00	18.6	27,980	0.07%
2021/09/06	37.2	632.47	30	630.29	631.00	7.3	27,971	0.03%
2021/09/03	1.7	618.68	32.6	617.17	620.00	-30.9	27,449	-0.11%
2021/09/02	6.6	613.97	17	613.65	607.00	-10.4	27,066	-0.04%
2021/09/01	3.3	610.78	3.7	611.60	613.00	-0.5	26,999	0.00%
2021/08/31	4.3	601.65	15.4	605.77	614.00	-11.1	26,721	-0.04%
2021/08/30	0.3	600.00	14.8	601.39	605.00	-14.5	26,128	-0.06%
2021/08/27	1	596.01	23.3	598.27	599.00	-22.3	25,782	-0.09%
2021/08/26	16.2	595.79	15	594.87	594.00	1.1	25,682	0.00%
2021/08/25	21.2	579.18	15.4	577.94	585.00	5.8	25,316	0.02%
2021/08/24	0	572.18	1.4	573.73	572.00	-1.4	25,155	-0.01%
2021/08/23	4	565.26	11.6	567.51	566.00	-7.6	25,251	-0.03%
2021/08/20	10.6	556.24	6	557.00	552.00	4.6	25,175	0.02%
2021/08/19	10.5	563.28	1	566.94	559.00	9.4	25,451	0.04%
2021/08/18	10.7	570.59	7.1	571.03	574.00	3.7	25,116	0.01%
2021/08/17	0	580.00	1	580.03	580.00	-1	24,938	0.00%
2021/08/16	1	582.95	7	583.14	584.00	-6	24,674	-0.02%
2021/08/13	6.3	580.54	2	579.00	581.00	4.3	24,808	0.02%
2021/08/12	1.1	585.13	0	0.00	586.00	1.1	24,928	0.00%
2021/08/11	3.1	586.36	11.2	587.99	590.00	-8.1	25,152	-0.03%
2021/08/10	0	0.00	1	596.00	591.00	-1	25,546	0.00%
2021/08/09	0	586.00	1.5	588.67	595.00	-1.5	26,196	-0.01%
2021/08/06	1	589.01	0	590.00	591.00	1	26,530	0.00%
2021/08/05	0	596.00	8.6	595.72	596.00	-8.6	27,414	-0.03%
2021/08/04	0	0.00	3.3	596.48	596.00	-3.3	29,354	-0.01%
2021/08/03	0	591.00	3.3	592.52	594.00	-3.2	30,002	-0.01%
2021/08/02	0	583.00	7.6	584.02	590.00	-7.6	29,962	-0.03%
2021/07/30	4.2	580.52	0	0.00	580.00	4.2	30,038	0.01%
2021/07/29	0	580.00	2.4	582.23	583.00	-2.4	30,233	-0.01%
2021/07/28	11.2	575.32	6.2	575.18	579.00	4.9	30,333	0.02%
2021/07/27	1.1	580.18	2	581.00	580.00	-0.9	30,401	0.00%
2021/07/26	7.7	583.85	0.1	586.00	580.00	7.6	30,799	0.02%
2021/07/23	4.4	584.02	3.1	585.45	585.00	1.3	30,969	0.00%
2021/07/22	1.1	590.03	11.4	592.13	591.00	-10.4	31,114	-0.03%
2021/07/21	4.2	581.61	2.5	583.45	585.00	1.7	31,118	0.01%
2021/07/20	2.1	582.04	0.2	583.09	581.00	1.8	31,202	0.01%
2021/07/19	13.4	580.95	4.2	581.33	582.00	9.2	31,407	0.03%
2021/07/16	24.8	591.51	2.4	590.85	589.00	22.3	31,294	0.07%
2021/07/15	4.5	612.67	5.3	612.68	614.00	-0.7	30,968	0.00%
2021/07/14	3.1	610.70	6.6	612.17	613.00	-3.5	31,179	-0.01%
2021/07/13	4.9	605.08	23.7	604.85	607.00	-18.8	30,943	-0.06%
2021/07/12	1.1	593.09	34.3	593.32	593.00	-33.2	30,876	-0.11%
2021/07/09	6.4	582.72	0.5	585.00	584.00	6	30,911	0.02%
2021/07/08	2.2	589.01	0	590.00	588.00	2.1	30,928	0.01%
2021/07/07	1.3	589.91	1.3	591.00	594.00	0.1	31,008	0.00%
2021/07/06	2	591.00	2.5	591.92	592.00	-0.4	31,101	0.00%
2021/07/05	2.1	590.59	4.5	594.44	591.00	-2.5	31,340	-0.01%
2021/07/02	2.3	588.61	3.3	589.48	588.00	-0.9	31,258	0.00%
2021/07/01	3.3	594.77	1.2	592.40	593.00	2.1	31,362	0.01%
2021/06/30	0.1	596.04	3.6	598.13	595.00	-3.5	31,667	-0.01%
2021/06/29	8	594.62	3.6	595.46	595.00	4.5	31,970	0.01%
2021/06/28	0	588.89	2.6	587.37	590.00	-2.5	32,137	-0.01%
2021/06/25	3.3	594.52	2.3	593.43	591.00	1	32,438	0.00%
2021/06/24	3.1	589.69	1.3	590.27	590.00	1.8	32,754	0.01%
2021/06/23	1.1	589.89	9.7	589.17	595.00	-8.6	33,092	-0.03%
2021/06/22	11.3	581.22	4	580.66	578.00	7.3	33,647	0.02%
2021/06/21	25.2	586.16	4.5	585.01	583.00	20.7	34,968	0.06%
2021/06/18	9	603.44	2	602.50	603.00	7	34,720	0.02%
2021/06/17	4.1	599.27	4	605.97	606.00	0.1	34,743	0.00%
2021/06/16	1	607.00	14.1	607.28	605.00	-13.1	35,540	-0.04%
2021/06/15	1.1	605.98	16	607.92	609.00	-14.9	35,598	-0.04%
2021/06/11	4	601.75	2	601.47	602.00	2	35,823	0.01%
2021/06/10	0.1	595.43	20.6	595.63	599.00	-20.5	36,035	-0.06%
2021/06/09	2.5	585.79	1	584.00	586.00	1.5	36,016	0.00%
2021/06/08	4.5	590.13	1	591.00	589.00	3.5	36,234	0.01%
2021/06/07	3.4	588.81	3	592.33	592.00	0.4	36,918	0.00%
2021/06/04	2.1	592.56	5.3	592.24	595.00	-3.1	37,301	-0.01%
2021/06/03	3.1	596.67	9.3	599.15	596.00	-6.2	38,183	-0.02%
2021/06/02	3.4	597.43	5	596.20	595.00	-1.6	38,551	0.00%
2021/06/01	0.2	595.27	3	597.32	598.00	-2.8	39,517	-0.01%
2021/05/31	4.3	594.84	8.3	595.83	597.00	-4	40,346	-0.01%
2021/05/28	4	587.74	8.3	588.42	590.00	-4.3	40,639	-0.01%
2021/05/27	4.5	577.43	0.1	581.98	582.00	4.4	41,053	0.01%
2021/05/26	1.1	585.78	2.3	584.32	585.00	-1.2	41,879	0.00%
2021/05/25	7	578.42	13.4	578.76	583.00	-6.3	42,287	-0.01%
2021/05/24	0.3	569.19	0.1	570.00	568.00	0.2	42,837	0.00%
2021/05/21	4	571.25	3.6	572.63	573.00	0.4	43,410	0.00%
2021/05/20	3.3	565.25	10.3	565.35	567.00	-7	43,561	-0.02%
2021/05/19	6.7	567.25	8.3	568.61	567.00	-1.6	43,903	0.00%
2021/05/18	9.6	561.83	25.8	562.14	572.00	-16.2	44,304	-0.04%
2021/05/17	22.9	546.51	29.1	548.25	549.00	-6.3	45,369	-0.01%
2021/05/14	4.3	554.61	12	556.06	557.00	-7.7	45,319	-0.02%
2021/05/13	30.4	551.47	16.7	553.89	547.00	13.7	45,467	0.03%
2021/05/12	85.1	546.14	82.5	546.87	560.00	2.7	45,166	0.01%
2021/05/11	28.9	574.40	11.4	574.52	571.00	17.5	44,280	0.04%
2021/05/10	3.5	590.34	4.1	590.98	589.00	-0.6	44,416	0.00%
2021/05/07	1.4	598.47	8.1	595.78	599.00	-6.7	45,584	-0.01%
2021/05/06	4.6	583.90	15.6	583.12	587.00	-11	46,722	-0.02%
2021/05/05	6.1	587.51	8	587.25	585.00	-1.9	47,208	0.00%
2021/05/04	38.2	587.71	14.7	588.49	591.00	23.5	48,387	0.05%
2021/05/03	7.9	591.24	10	590.20	588.00	-2.2	49,264	0.00%
2021/04/29	10.4	600.92	4.2	605.91	600.00	6.2	50,651	0.01%
2021/04/28	3.1	604.00	1	601.00	602.00	2.1	51,603	0.00%
2021/04/27	0.3	608.19	4.4	607.73	610.00	-4.1	52,569	-0.01%
2021/04/26	11	603.47	14.5	608.92	610.00	-3.5	52,974	-0.01%
2021/04/23	4	597.50	12.5	599.87	602.00	-8.5	53,221	-0.02%
2021/04/22	14.7	594.92	24.4	593.89	591.00	-9.7	54,289	-0.02%
2021/04/21	23.2	595.67	3	595.00	592.00	20.2	54,977	0.04%
2021/04/20	11.6	597.77	6	599.83	602.00	5.6	55,381	0.01%
2021/04/19	5.4	603.63	11.3	603.02	603.00	-5.9	55,639	-0.01%
2021/04/16	20.4	606.78	20	608.00	610.00	0.4	56,050	0.00%
2021/04/15	17.2	616.56	21.6	611.94	619.00	-4.4	56,233	-0.01%
2021/04/14	27.8	606.74	14	601.55	612.00	13.7	56,528	0.02%
2021/04/13	4.2	608.40	3.2	611.16	605.00	1	56,911	0.00%
2021/04/12	5.1	606.61	1.7	607.06	605.00	3.4	57,051	0.01%
2021/04/09	3.3	613.33	9.4	610.87	610.00	-6.1	57,321	-0.01%
2021/04/08	10.1	606.79	4	610.05	613.00	6.1	57,365	0.01%
2021/04/07	5.2	610.77	3.4	611.21	610.00	1.8	57,737	0.00%
2021/04/06	1	610.00	22.5	611.95	610.00	-21.5	57,660	-0.04%
2021/04/01	13.4	600.45	28.3	598.81	602.00	-14.8	57,368	-0.03%
2021/03/31	15.4	590.94	13.4	591.04	587.00	2	56,856	0.00%
2021/03/30	4.4	594.85	4	595.50	597.00	0.4	56,461	0.00%
2021/03/29	8.4	599.13	19.7	599.71	599.00	-11.3	56,211	-0.02%
2021/03/26	8.2	585.11	22.1	586.55	590.00	-14	55,953	-0.02%
2021/03/25	41.2	572.55	31.4	575.16	575.00	9.9	55,920	0.02%
2021/03/24	67.5	577.66	50.2	577.17	576.00	17.3	55,457	0.03%
2021/03/23	8.1	598.87	6.2	598.62	594.00	1.9	54,309	0.00%
2021/03/22	6.3	592.28	105.5	587.97	593.00	-99.2	54,686	-0.18%	大賣/
2021/03/19	40.2	593.40	6.2	593.24	591.00	34	54,782	0.06%
2021/03/18	4.7	605.74	2.1	605.00	602.00	2.6	54,107	0.00%
2021/03/17	16.3	606.72	25.2	608.93	604.00	-8.9	54,378	-0.02%
2021/03/16	106	612.13	7.3	611.68	613.00	98.6	54,428	0.18%	大買/
2021/03/15	3.3	611.31	3.4	611.26	611.00	-0.2	54,533	0.00%
2021/03/12	13.7	613.80	18.2	613.87	614.00	-4.6	54,756	-0.01%
2021/03/11	13.6	606.55	20.1	605.94	609.00	-6.5	54,940	-0.01%
2021/03/10	20.2	595.67	4.1	597.32	597.00	16.1	54,886	0.03%
2021/03/09	48.8	588.24	39.4	589.74	595.00	9.4	54,812	0.02%
2021/03/08	17.3	604.14	7.1	603.24	598.00	10.2	54,509	0.02%
2021/03/05	89.3	591.88	73.1	593.72	601.00	16.2	54,407	0.03%
2021/03/04	36.3	605.96	15.3	608.84	601.00	21	55,072	0.04%
2021/03/03	8.6	609.36	7.1	610.25	622.00	1.5	54,495	0.00%
2021/03/02	18.4	614.42	45.8	619.97	609.00	-27.4	54,173	-0.05%
2021/02/26	78	609.84	13.1	613.36	606.00	64.8	53,964	0.12%
2021/02/25	15.3	631.12	5.1	631.78	635.00	10.2	52,692	0.02%
2021/02/24	20.6	629.87	19.4	630.30	625.00	1.2	52,607	0.00%
2021/02/23	25.6	639.50	34.9	638.95	641.00	-9.3	52,044	-0.02%
2021/02/22	20.5	657.41	34	656.00	650.00	-13.5	51,947	-0.03%
2021/02/19	34.7	651.04	44.4	653.23	652.00	-9.7	52,176	-0.02%
2021/02/18	15.1	659.87	11.1	661.56	660.00	4	52,545	0.01%
2021/02/17	15.3	665.62	13.1	663.88	663.00	2.2	53,026	0.00%
2021/02/05	90.2	636.95	67.3	634.50	632.00	22.9	51,751	0.04%
2021/02/04	45.3	626.70	16.6	627.93	627.00	28.7	51,532	0.06%
2021/02/03	23.2	635.37	101.3	636.59	630.00	-78	51,372	-0.15%	大賣/
2021/02/02	208.9	632.99	94.7	631.85	632.00	114.2	51,141	0.22%	大買/鉅額交易
2021/02/01	42.8	600.21	34.3	599.06	611.00	8.5	50,489	0.02%
2021/01/29	38	604.95	74.1	607.14	591.00	-36.1	49,869	-0.07%
2021/01/28	80.3	600.77	141	600.91	601.00	-60.7	48,943	-0.12%	大賣/
2021/01/27	34.2	618.22	37.3	616.33	615.00	-3.2	47,962	-0.01%
2021/01/26	61.4	631.27	97.4	627.08	617.00	-35.9	47,470	-0.08%
2021/01/25	41.3	633.30	62.2	634.35	633.00	-20.9	46,362	-0.05%
2021/01/22	60.3	658.64	56	659.54	649.00	4.2	45,606	0.01%
2021/01/21	192.1	664.54	59.1	667.35	673.00	133.1	44,212	0.30%	大買/鉅額交易
2021/01/20	29.9	643.56	35.1	641.72	647.00	-5.2	43,140	-0.01%
2021/01/19	24.5	621.59	12	619.00	627.00	12.4	42,109	0.03%
2021/01/18	10	602.50	26.4	602.26	607.00	-16.4	41,518	-0.04%
2021/01/15	100.7	615.29	121.3	614.37	601.00	-20.6	41,069	-0.05%	大賣/
2021/01/14	24.7	592.68	11.6	593.04	592.00	13	39,930	0.03%
2021/01/13	10.6	600.44	4.5	598.12	605.00	6.1	39,145	0.02%
2021/01/12	23.1	590.53	14	588.51	591.00	9.1	38,521	0.02%
2021/01/11	21.8	577.74	0.2	578.68	584.00	21.6	38,259	0.06%
2021/01/08	29.8	576.68	2.1	579.97	580.00	27.7	38,224	0.07%
2021/01/07	96	560.72	12	562.58	565.00	84	38,028	0.22%
2021/01/06	22.5	551.21	18	550.83	549.00	4.5	37,855	0.01%
2021/01/05	4	536.51	3.1	537.78	542.00	0.9	37,732	0.00%
2021/01/04	6	535.00	4.1	538.18	536.00	1.9	38,236	0.00%
2020/12/31	0	527.00	200.1	525.76	530.00	-200	38,602	-0.52%	大賣/鉅額交易
2020/12/30	193.1	521.89	9.3	519.86	525.00	183.7	38,818	0.47%	大買/鉅額交易
2020/12/29	1	514.00	0	0.00	515.00	1	38,642	0.00%
2020/12/28	2	514.00	1	514.00	515.00	1	38,859	0.00%
2020/12/25	2	511.00	2	514.00	511.00	0	38,996	0.00%
2020/12/24	1	509.01	0	510.00	510.00	1	39,326	0.00%
2020/12/23	1	510.00	1	508.00	509.00	0	39,646	0.00%
2020/12/22	3	510.35	21	512.52	509.00	-18	39,989	-0.04%
2020/12/21	10	515.00	1.6	513.57	516.00	8.4	40,943	0.02%
2020/12/18	2	508.00	42	508.05	510.00	-40	41,123	-0.10%
2020/12/17	2.2	509.30	1	514.00	508.00	1.2	41,059	0.00%
2020/12/16	11.4	512.88	4	513.75	512.00	7.4	41,077	0.02%
2020/12/15	6.3	506.22	25	506.12	504.00	-18.7	41,083	-0.05%
2020/12/14	9.4	509.63	55.1	510.18	508.00	-45.7	41,120	-0.11%
2020/12/11	12.6	508.72	1	511.02	516.00	11.6	41,686	0.03%
2020/12/10	8.4	512.56	3	511.67	512.00	5.4	41,575	0.01%
2020/12/09	5.2	520.51	0.2	522.63	520.00	5	41,518	0.01%
2020/12/08	22.1	522.14	3	516.32	524.00	19	41,368	0.05%
2020/12/07	22.2	510.09	36.3	509.41	514.00	-14.1	41,273	-0.03%
2020/12/04	83	502.18	25.1	500.76	503.00	58	41,210	0.14%
2020/12/03	2	497.51	4	497.38	497.00	-2	40,753	0.00%
2020/12/02	23.3	498.68	19	496.92	499.00	4.2	40,690	0.01%
2020/12/01	0.1	486.73	3.1	487.06	490.00	-3	40,613	-0.01%
2020/11/30	15.5	485.42	2	486.25	480.50	13.5	40,578	0.03%
2020/11/27	4.1	488.29	2	489.25	489.00	2.1	39,162	0.01%
2020/11/26	6.1	491.83	4	491.38	489.00	2.1	39,236	0.01%
2020/11/25	22.8	491.66	63.9	492.08	487.00	-41.1	40,109	-0.10%
2020/11/24	10.1	493.91	16	494.56	492.00	-5.9	40,365	-0.01%
2020/11/23	5.1	496.71	9.1	496.02	496.50	-4	40,657	-0.01%
2020/11/20	12.1	488.22	0	490.00	488.00	12.1	40,675	0.03%
2020/11/19	11.2	492.24	0	496.00	490.00	11.1	40,736	0.03%
2020/11/18	7.1	493.98	14.3	493.52	497.00	-7.2	40,806	-0.02%
2020/11/17	35.1	494.14	39.6	495.07	485.50	-4.5	40,662	-0.01%
2020/11/16	71.8	472.72	61.5	474.09	484.00	10.3	40,705	0.03%
2020/11/13	11	460.09	16	459.41	462.00	-5	39,864	-0.01%
2020/11/12	7	459.64	8	461.93	458.00	-1	40,040	0.00%
2020/11/11	34.1	456.56	10	455.35	457.00	24.1	39,939	0.06%
2020/11/10	15.3	450.83	7	451.00	451.00	8.3	39,717	0.02%
2020/11/09	3	456.34	5.3	457.80	458.50	-2.3	39,875	-0.01%
2020/11/06	2	451.75	30.1	454.56	452.50	-28.1	40,088	-0.07%
2020/11/05	4.1	447.50	10	448.10	451.00	-5.9	40,159	-0.01%
2020/11/04	4.1	447.54	13.2	445.96	450.00	-9.1	40,178	-0.02%
2020/11/03	4	441.13	4.7	439.92	441.00	-0.7	40,162	0.00%
2020/11/02	5.5	428.86	5	431.50	435.50	0.5	40,339	0.00%
2020/10/30	20.2	434.98	25	436.24	432.00	-4.8	40,567	-0.01%
2020/10/29	72.6	436.53	16.2	437.27	437.00	56.4	40,460	0.14%
2020/10/28	7.6	445.23	7	444.86	444.00	0.6	41,043	0.00%
2020/10/27	6.4	446.54	4	446.25	447.00	2.4	41,462	0.01%
2020/10/26	1	452.02	0	0.00	450.00	1	42,280	0.00%
2020/10/23	4	451.75	3	452.00	452.00	1	43,453	0.00%
2020/10/22	5	451.30	2	452.25	455.00	3	45,906	0.01%
2020/10/21	4	453.75	8	452.69	453.00	-4	47,165	-0.01%
2020/10/20	12	453.67	6	456.08	451.00	6	48,141	0.01%
2020/10/19	17.3	456.84	3	454.83	457.50	14.3	48,474	0.03%
2020/10/16	27.3	452.15	43.1	451.37	449.00	-15.8	48,628	-0.03%
2020/10/15	18	453.83	11	454.50	453.00	7	48,917	0.01%
2020/10/14	18	458.11	0.1	459.50	459.00	18	48,833	0.04%
2020/10/13	5.1	460.81	16	462.03	462.00	-10.9	49,248	-0.02%
2020/10/12	6	459.17	22.2	458.94	460.00	-16.1	49,622	-0.03%
2020/10/08	16.1	451.01	17.2	451.89	453.00	-1.1	49,767	0.00%
2020/10/07	11	441.82	8	442.00	443.00	3	49,781	0.01%
2020/10/06	11.1	439.59	13	439.65	439.50	-1.9	49,865	0.00%
2020/10/05	4	434.13	12	432.50	432.50	-8	50,282	-0.02%
2020/09/30	0	0.00	1	434.00	433.00	-1	50,324	0.00%
2020/09/29	3.2	432.63	15	430.67	431.00	-11.8	50,380	-0.02%
2020/09/28	8	427.20	15	426.97	431.50	-7	50,826	-0.01%
2020/09/25	31	424.97	10.1	425.51	424.00	20.9	51,210	0.04%
2020/09/24	30	424.85	16	425.72	423.00	14	51,452	0.03%
2020/09/23	12	434.46	6	433.92	433.50	6	50,700	0.01%
2020/09/22	10.1	437.27	1.1	438.55	437.00	9	50,432	0.02%
2020/09/21	23.1	445.16	4	445.38	440.00	19.1	50,647	0.04%
2020/09/18	8	446.38	4	444.75	444.00	4	50,933	0.01%
2020/09/17	10	450.20	1	452.00	448.50	9	50,962	0.02%
2020/09/16	2	459.00	21	458.14	458.00	-19	50,951	-0.04%
2020/09/15	8.1	442.29	6	443.67	445.00	2.1	50,504	0.00%
2020/09/14	3	438.00	9	439.78	441.00	-6	50,656	-0.01%
2020/09/11	5	434.70	29	435.19	436.50	-24	50,490	-0.05%
2020/09/10	33.1	433.75	70	432.69	435.00	-37	50,494	-0.07%
2020/09/09	25	424.58	1	424.00	427.00	24	50,519	0.05%
2020/09/08	1	432.50	2	430.00	431.00	-1	50,694	0.00%
2020/09/07	4.1	425.56	5	429.00	426.00	-0.9	51,064	0.00%
2020/09/04	8	430.19	3	428.83	429.00	5	51,367	0.01%
2020/09/03	8	435.94	13	436.54	436.00	-5	51,266	-0.01%
2020/09/02	16.1	432.72	14	435.89	433.00	2.1	51,290	0.00%
2020/09/01	3	432.17	16	432.94	435.00	-13	51,547	-0.03%
2020/08/31	10	430.20	91	436.90	426.50	-81	51,639	-0.16%
2020/08/28	28	436.66	36	436.44	435.00	-8	51,059	-0.02%
2020/08/27	33	447.89	20	448.13	444.00	13	51,199	0.03%
2020/08/26	21.1	438.57	11	438.64	442.00	10.1	50,729	0.02%
2020/08/25	118	434.25	11	435.23	434.50	107	50,673	0.21%	大買/鉅額交易
2020/08/24	10	430.30	20	429.78	428.00	-10	51,403	-0.02%
2020/08/21	15	423.00	5	422.80	424.50	10	51,070	0.02%
2020/08/20	33	416.58	40	415.75	415.00	-7	50,767	-0.01%
2020/08/19	6	431.83	4	433.88	427.50	2	50,082	0.00%
2020/08/18	36	433.74	15	435.20	433.00	21	50,005	0.04%
2020/08/17	33.1	431.43	8	429.31	435.00	25.1	49,980	0.05%
2020/08/14	3	426.00	0	0.00	427.00	3	49,928	0.01%
2020/08/13	0	0.00	14	426.46	429.00	-14	50,082	-0.03%
2020/08/12	8.8	420.35	32	420.97	419.00	-23.2	50,197	-0.05%
2020/08/11	3	431.33	5	433.50	429.00	-2	50,744	0.00%
2020/08/10	9	436.17	10.1	436.00	435.50	-1.1	50,878	0.00%
2020/08/07	13	429.73	0	0.00	433.00	13	50,848	0.03%
2020/08/06	37	435.42	36.1	434.89	435.00	0.9	50,674	0.00%
2020/08/05	22	430.84	41	426.67	429.00	-19	50,858	-0.04%
2020/08/04	4	421.79	13	421.39	425.50	-9	50,551	-0.02%
2020/08/03	15.1	418.10	5	418.20	416.00	10.1	50,403	0.02%
2020/07/31	24	428.33	7	429.64	425.50	17	49,593	0.03%
2020/07/30	60	433.83	57	433.93	434.00	3	49,333	0.01%
2020/07/29	98	423.90	100	423.47	422.00	-2	48,572	0.00%
2020/07/28	86	447.59	89	447.83	435.00	-3	48,340	-0.01%
2020/07/27	84	419.85	85	420.05	424.50	-1	46,492	0.00%
2020/07/24	15	389.43	19.1	388.99	386.00	-4.1	45,576	-0.01%
2020/07/23	16	380.66	7	380.14	381.50	9	44,756	0.02%
2020/07/22	16	382.19	10	383.65	384.00	6	44,645	0.01%
2020/07/21	17	383.06	28.2	377.16	383.00	-11.2	44,350	-0.03%
2020/07/20	9	366.50	15.1	366.27	366.00	-6.1	43,940	-0.01%
2020/07/17	54	366.52	30	366.47	367.00	24	43,931	0.05%
2020/07/16	25.1	357.17	6.1	357.04	357.50	19	43,861	0.04%
2020/07/15	52	364.58	57.1	367.29	363.00	-5.1	43,415	-0.01%
2020/07/14	28	360.70	13.2	357.99	363.50	14.8	44,130	0.03%
2020/07/13	10	352.95	18	352.33	354.50	-8	43,900	-0.02%
2020/07/10	11	347.91	13	350.85	348.50	-2	44,021	0.00%
2020/07/09	1.1	344.55	6	345.67	345.00	-4.9	43,822	-0.01%
2020/07/08	4	341.50	4	340.13	341.00	0	43,601	0.00%
2020/07/07	8	340.31	29	341.05	338.50	-21	43,544	-0.05%
2020/07/06	6	334.33	23	335.04	338.00	-17	43,022	-0.04%
2020/07/03	4.1	328.14	29	328.62	329.50	-24.9	42,699	-0.06%
2020/07/02	3.1	322.00	14.1	320.40	322.00	-11	42,624	-0.03%
2020/07/01	4	317.50	8	316.00	317.50	-4	42,988	-0.01%
2020/06/30	1	312.52	3	313.17	313.00	-2	43,237	0.00%
2020/06/29	32	311.23	1	312.00	312.00	31	43,234	0.07%
2020/06/24	17	317.91	22	318.86	317.50	-5	43,110	-0.01%
2020/06/23	6	313.42	3	315.17	315.00	3	43,353	0.01%
2020/06/22	14	312.93	8	315.25	312.00	6	43,544	0.01%
2020/06/19	5	312.31	2	313.00	314.50	3	44,245	0.01%
2020/06/18	1	313.50	0	0.00	314.50	1	44,808	0.00%
2020/06/17	2	314.50	1	314.00	315.00	1	45,596	0.00%
2020/06/16	13	315.46	8	315.88	315.00	5	47,647	0.01%
2020/06/15	5	310.70	3	312.17	309.50	2	49,714	0.00%
2020/06/12	7	315.21	4	316.50	316.00	3	50,819	0.01%
2020/06/11	5.2	320.02	14	320.71	320.50	-8.8	52,072	-0.02%
2020/06/10	15.3	321.23	2	321.75	322.50	13.3	52,966	0.03%
2020/06/09	4	316.38	5.2	317.17	319.00	-1.2	54,797	0.00%
2020/06/08	7	317.36	10.1	316.91	318.00	-3.1	56,080	-0.01%
2020/06/05	0	0.00	25	309.28	311.50	-25	56,277	-0.04%
2020/06/04	5	305.10	11	305.27	306.00	-6	56,760	-0.01%
2020/06/03	10	299.40	20	299.85	301.00	-10	57,448	-0.02%
2020/06/02	4	296.13	8	296.69	296.50	-4	57,219	-0.01%
2020/06/01	6	295.08	6	295.75	295.50	0	57,437	0.00%
2020/05/29	8	290.88	1	292.00	292.00	7	57,556	0.01%
2020/05/28	2	295.00	5	294.50	294.00	-3	57,055	-0.01%
2020/05/27	0	297.00	3	297.00	296.50	-3	57,910	-0.01%
2020/05/26	0	0.00	21	296.48	295.50	-21	58,540	-0.04%
2020/05/25	5	290.60	0	0.00	292.00	5	58,984	0.01%
2020/05/22	11.1	292.28	8	291.94	292.00	3.1	59,140	0.01%
2020/05/21	1	297.50	14	297.14	297.50	-13	59,165	-0.02%
2020/05/20	5	292.50	7	293.14	294.00	-2	59,029	0.00%
2020/05/19	18	291.69	46	292.61	291.50	-28	58,934	-0.05%
2020/05/18	83.1	291.12	41	292.44	290.00	42.1	58,727	0.07%
2020/05/15	43	295.74	30	297.43	298.00	13	58,342	0.02%
2020/05/14	44	293.49	12	294.38	293.00	32	57,899	0.06%
2020/05/13	21	293.93	10	294.50	297.00	11	57,612	0.02%
2020/05/12	25	296.18	23	295.50	295.00	2	57,555	0.00%
2020/05/11	4.1	301.03	9	300.44	301.00	-4.9	57,315	-0.01%
2020/05/08	5	298.10	8	298.38	297.50	-3	57,295	-0.01%
2020/05/07	1	295.00	3	298.67	297.50	-2	57,269	0.00%
2020/05/06	9	293.11	5	294.50	296.00	4	57,288	0.01%
2020/05/05	16	296.41	2	297.00	295.50	14	57,205	0.02%
2020/05/04	39	295.35	1	295.00	295.00	38	57,424	0.07%
2020/04/30	33	304.32	41	302.68	304.50	-8	57,096	-0.01%
2020/04/29	3	299.00	47	299.70	299.00	-44	57,168	-0.08%
2020/04/28	5.1	295.84	4	296.00	296.50	1.1	57,474	0.00%
2020/04/27	15	297.30	3	297.67	298.00	12	58,939	0.02%
2020/04/24	21	294.52	0	0.00	294.00	21	58,841	0.04%
2020/04/23	36	296.26	28	299.61	295.50	8	59,274	0.01%
2020/04/22	33	292.47	16	293.50	294.00	17	59,536	0.03%
2020/04/21	38.2	296.38	2	295.00	295.00	36.2	59,623	0.06%
2020/04/20	6	304.75	4	306.38	304.00	2	59,103	0.00%
2020/04/17	10	303.45	35	304.87	306.50	-25	58,925	-0.04%
2020/04/16	7	287.36	7	286.71	286.50	0	57,438	0.00%
2020/04/15	6	287.08	20	287.18	287.50	-14	57,166	-0.02%
2020/04/14	0.1	286.00	19	284.47	285.00	-18.9	56,872	-0.03%
2020/04/13	14	279.86	2	279.50	278.50	12	56,906	0.02%
2020/04/10	12	280.00	5	279.80	279.50	7	57,291	0.01%
2020/04/09	6	283.42	4	285.25	283.00	2	57,534	0.00%
2020/04/08	5.1	284.61	22	284.89	285.00	-16.9	57,603	-0.03%
2020/04/07	2	282.25	63	283.25	283.00	-61	57,355	-0.11%
2020/04/06	52	274.52	13	275.23	275.50	39	56,901	0.07%
2020/04/01	12	272.54	6	274.58	271.50	6	56,240	0.01%
2020/03/31	4	271.38	9	273.11	274.00	-5	55,690	-0.01%
2020/03/30	17	266.24	4	267.00	267.50	13	55,081	0.02%
2020/03/27	13.2	276.56	21	282.86	273.00	-7.8	54,487	-0.01%
2020/03/26	13.6	279.37	28	278.77	280.00	-14.4	53,785	-0.03%
2020/03/25	49	277.40	33	278.50	277.00	16	54,341	0.03%
2020/03/24	13	269.88	39	270.13	267.50	-26	53,932	-0.05%
2020/03/23	24	257.35	46	256.58	255.00	-22	53,228	-0.04%
2020/03/20	90	262.84	123	264.76	270.00	-33	52,635	-0.06%	大賣/
2020/03/19	108	246.17	76	247.18	248.00	32	50,567	0.06%	大買/
2020/03/18	36	265.79	20	264.18	260.00	16	48,859	0.03%
2020/03/17	53	269.42	40	270.03	268.00	13	47,783	0.03%
2020/03/16	32	282.14	27	284.56	276.50	5	46,285	0.01%
2020/03/13	89	279.90	69	284.61	290.00	20	44,900	0.04%
2020/03/12	56	293.48	35	292.93	294.00	21	42,791	0.05%
2020/03/11	8.1	305.62	28	308.50	302.00	-19.9	41,198	-0.05%
2020/03/10	10	304.15	4	306.00	307.00	6	40,739	0.01%
2020/03/09	65	307.12	4	308.50	305.50	61	39,966	0.15%
2020/03/06	18.1	317.36	0	0.00	315.00	18.1	38,915	0.05%
2020/03/05	3	325.17	9	324.78	323.00	-6	38,459	-0.02%
2020/03/04	6	318.42	16	320.59	320.50	-10	38,344	-0.03%
2020/03/03	0	0.00	10	317.55	317.50	-10	37,946	-0.03%
2020/03/02	30	310.13	18	313.72	311.00	12	37,427	0.03%
2020/02/27	23	317.39	9	315.11	316.00	14	37,785	0.04%
2020/02/26	14	317.43	8	319.81	318.50	6	37,092	0.02%
2020/02/25	10	320.00	5	322.50	322.00	5	36,497	0.01%
2020/02/24	12	319.96	0	0.00	320.00	12	36,363	0.03%
2020/02/21	0	0.00	1	325.50	325.00	-1	36,043	0.00%
2020/02/20	1.1	326.05	0	0.00	325.50	1.1	36,190	0.00%
2020/02/19	2.1	323.35	2	327.00	326.50	0.1	36,052	0.00%
2020/02/18	27	323.85	0	0.00	322.00	27	35,887	0.08%
2020/02/17	2	331.25	0	0.00	331.50	2	35,121	0.01%
2020/02/14	1	336.00	10	337.00	335.00	-9	35,159	-0.03%
2020/02/13	0	0.00	1	338.00	335.00	-1	35,169	0.00%
2020/02/12	6	333.83	4	335.13	335.00	2	35,375	0.01%
2020/02/11	3	331.50	10	331.40	331.50	-7	35,176	-0.02%
2020/02/10	12	325.67	26	326.23	327.50	-14	35,189	-0.04%
2020/02/07	2.1	328.02	1	328.50	328.00	1.1	35,047	0.00%
2020/02/06	7	329.57	5	330.40	332.50	2	35,103	0.01%
2020/02/05	1	328.00	16	328.63	327.50	-15	35,363	-0.04%
2020/02/04	4	323.50	29	322.78	325.00	-25	35,255	-0.07%
2020/02/03	7	314.93	10	314.65	315.00	-3	35,073	-0.01%
2020/01/31	20	321.03	4	321.25	320.00	16	34,623	0.05%
2020/01/30	68	322.15	51	321.07	316.50	17	34,194	0.05%
2020/01/20	4	333.38	0	0.00	333.00	4	32,441	0.01%
2020/01/17	8	333.88	3	332.83	333.00	5	32,276	0.02%
2020/01/16	56	333.26	25	334.02	334.50	31	31,895	0.10%
2020/01/15	11.1	339.16	13	343.58	340.00	-1.9	31,453	-0.01%
2020/01/14	6	345.42	10	345.35	346.00	-4	31,096	-0.01%
2020/01/13	3	341.00	9	341.39	341.50	-6	31,170	-0.02%
2020/01/10	1	337.50	1	339.50	339.50	0	31,411	0.00%
2020/01/09	2	337.00	18	336.06	337.50	-16	31,631	-0.05%
2020/01/08	19.1	327.46	26	330.73	329.50	-7	31,778	-0.02%
2020/01/07	4	328.50	0	0.00	329.50	4	31,785	0.01%
2020/01/06	11	332.82	0	0.00	332.00	11	31,715	0.03%
2020/01/03	8	340.50	12	342.25	339.50	-4	31,540	-0.01%
2020/01/02	4.2	339.00	2	337.00	339.00	2.2	31,430	0.01%
2019/12/31	3	331.67	5	331.00	331.00	-2	31,193	-0.01%
2019/12/30	12	335.63	0	0.00	334.50	12	31,399	0.04%
2019/12/27	1	335.50	6	337.17	338.00	-5	31,572	-0.02%
2019/12/26	1	333.50	0	0.00	333.00	1	31,782	0.00%
2019/12/25	1	332.00	0	0.00	333.00	1	32,786	0.00%
2019/12/24	4	332.38	3	334.00	332.00	1	33,269	0.00%
2019/12/23	7.1	331.47	5	332.00	334.00	2.1	33,544	0.01%
2019/12/20	18	330.97	27	329.89	329.00	-9	33,452	-0.03%
2019/12/19	25	336.78	14.1	337.35	335.00	10.9	32,420	0.03%
2019/12/18	1	344.00	0.6	348.00	344.50	0.4	31,724	0.00%
2019/12/17	9	340.56	2	340.75	345.00	7	31,795	0.02%
2019/12/16	4.1	336.40	0	0.00	336.00	4.1	31,536	0.01%
2019/12/13	8	341.25	7	340.29	339.00	1	31,772	0.00%
2019/12/12	3	328.33	9	329.28	331.50	-6	31,264	-0.02%
2019/12/11	1	313.00	23.1	318.94	319.00	-22.1	30,929	-0.07%
2019/12/10	11	313.91	2	314.00	313.50	9	30,843	0.03%
2019/12/09	12	316.00	2	315.50	316.00	10	31,103	0.03%
2019/12/06	1	312.50	3	313.83	313.00	-2	31,204	-0.01%
2019/12/05	1	311.00	13	311.69	312.00	-12	31,196	-0.04%
2019/12/04	1	305.00	0	0.00	306.00	1	31,045	0.00%
2019/12/02	42	307.48	10	307.50	307.50	32	31,397	0.10%
2019/11/29	12	305.67	2	306.00	305.00	10	31,426	0.03%
2019/11/28	1	309.00	3	310.33	309.50	-2	31,154	-0.01%
2019/11/27	0	0.00	1	309.00	311.00	-1	31,422	0.00%
2019/11/26	5	307.40	0	309.00	307.00	5	31,441	0.02%
2019/11/25	2	308.75	1.1	310.36	307.00	0.9	30,007	0.00%
2019/11/22	6	308.08	0	0.00	309.00	6	30,519	0.02%
2019/11/21	8	308.13	0	0.00	311.00	8	30,634	0.03%
2019/11/20	1	313.00	1	313.00	313.50	0	30,402	0.00%
2019/11/19	0	0.00	5	313.20	315.00	-5	30,394	-0.02%
2019/11/18	7	307.93	9	309.22	311.00	-2	30,206	-0.01%
2019/11/15	3.1	305.87	7	306.86	307.00	-3.9	30,227	-0.01%
2019/11/14	1	304.50	20	302.00	303.50	-19	30,148	-0.06%
2019/11/13	2	302.00	1	303.50	304.00	1	30,309	0.00%
2019/11/12	4	303.88	1	304.00	305.00	3	30,466	0.01%
2019/11/11	7	301.29	1	301.00	301.00	6	30,761	0.02%
2019/11/08	3	306.33	0	0.00	305.50	3	30,561	0.01%
2019/11/07	6	308.33	2	308.50	309.00	4	30,497	0.01%
2019/11/06	3	309.00	0	0.00	311.00	3	30,521	0.01%
2019/11/05	1	309.00	0	0.00	310.50	1	30,643	0.00%
2019/11/04	0	0.00	7	303.22	307.00	-7	31,085	-0.02%
2019/11/01	2	298.00	1	299.00	299.00	1	31,197	0.00%
2019/10/31	0	0.00	3	300.00	298.50	-3	31,595	-0.01%
2019/10/29	3	298.50	5.2	297.44	298.50	-2.2	31,401	-0.01%
2019/10/28	2	295.00	1	294.50	294.50	1	31,168	0.00%
2019/10/25	1	293.50	0	0.00	293.50	1	31,126	0.00%
2019/10/24	4	291.75	0	0.00	293.00	4	31,088	0.01%
2019/10/23	4	290.75	2	292.50	293.00	2	31,111	0.01%
2019/10/22	2	293.25	4	293.00	294.00	-2	31,029	-0.01%
2019/10/21	8	289.88	0	0.00	290.00	8	31,083	0.03%
2019/10/18	4	291.50	2	292.00	293.00	2	31,031	0.01%
2019/10/16	8.1	296.13	6	295.17	296.50	2.1	30,951	0.01%
2019/10/15	1	294.99	6	294.25	293.50	-5	30,706	-0.02%
2019/10/14	3	290.17	9	290.39	290.00	-6	30,429	-0.02%
2019/10/09	4	284.13	1	283.00	282.00	3	30,147	0.01%
2019/10/08	2	284.25	4	284.50	286.50	-2	29,959	-0.01%
2019/10/07	2	278.50	1	278.00	278.00	1	29,891	0.00%
2019/10/04	5	276.00	0	0.00	276.50	5	29,996	0.02%
2019/10/03	0	0.00	1	276.50	276.50	-1	29,684	0.00%
2019/10/02	1.9	279.76	0	0.00	279.50	1.9	29,616	0.01%
2019/10/01	6	275.00	21	277.88	280.00	-15	29,510	-0.05%
2019/09/27	0	0.00	1	271.50	272.00	-1	28,606	0.00%
2019/09/26	0	0.00	3	267.67	268.00	-3	28,410	-0.01%
2019/09/19	12	264.67	0	0.00	265.00	12	29,307	0.04%
2019/09/18	1	267.00	15	268.80	267.00	-14	29,362	-0.05%
2019/09/16	1	263.00	1	264.00	265.50	0	29,849	0.00%
2019/09/12	0	0.00	4	262.50	262.50	-4	29,936	-0.01%
2019/09/11	1	261.00	1	261.50	263.00	0	30,339	0.00%
2019/09/10	5	261.50	0	0.00	261.50	5	30,212	0.02%
2019/09/06	1	263.50	3	263.67	263.50	-2	30,818	-0.01%
2019/09/05	0	0.00	17	261.97	263.00	-17	30,945	-0.05%
2019/09/04	0	0.00	1	255.50	257.50	-1	30,627	0.00%
2019/09/03	1	253.50	1	257.00	254.00	0	30,784	0.00%
2019/09/02	1	256.50	0	0.00	257.50	1	30,944	0.00%
2019/08/30	10	256.50	3	258.17	259.00	7	31,277	0.02%
2019/08/29	1	252.50	0	0.00	254.00	1	31,177	0.00%
2019/08/28	0	0.00	6	252.42	252.00	-6	31,257	-0.02%
2019/08/27	2.2	248.91	0	0.00	250.00	2.2	31,523	0.01%
2019/08/26	3	249.33	1	249.00	248.50	2	31,453	0.01%
2019/08/23	20	253.50	0	0.00	254.00	20	31,400	0.06%
2019/08/20	3	253.50	1	254.50	254.50	2	33,082	0.01%
2019/08/19	0	0.00	57	251.53	252.00	-57	33,349	-0.17%
2019/08/16	0	0.00	1	250.00	250.00	-1	33,926	0.00%
2019/08/15	3	247.33	2	247.00	248.00	1	34,080	0.00%
2019/08/14	58	249.91	61	252.06	249.50	-3	34,953	-0.01%
2019/08/13	8	248.19	2	248.50	246.50	6	35,018	0.02%
2019/08/12	55	251.54	0	0.00	251.00	55	35,277	0.16%
2019/08/08	1	253.00	59	252.40	253.50	-58	35,408	-0.16%
2019/08/07	10	248.00	2	248.25	248.00	8	35,527	0.02%
2019/08/06	15	240.90	23	246.30	248.50	-8	35,787	-0.02%
2019/08/05	59	250.63	4	252.00	246.50	55	35,281	0.16%
2019/08/02	53	251.42	50	253.00	251.50	3	34,733	0.01%
2019/08/01	2	256.50	0	0.00	256.50	2	34,392	0.01%
2019/07/31	2	258.50	0	0.00	259.50	2	34,318	0.01%
2019/07/30	1	260.00	1	261.00	260.00	0	34,219	0.00%
2019/07/29	0	0.00	1	260.50	261.00	-1	34,388	0.00%
2019/07/26	3	261.17	2	262.00	261.00	1	34,594	0.00%
2019/07/25	0	0.00	1.1	264.92	265.00	-1.1	34,705	0.00%
2019/07/22	0	0.00	4	263.63	264.00	-4	35,188	-0.01%
2019/07/19	0	0.00	21	259.86	259.00	-21	35,203	-0.06%
2019/07/17	3	252.00	0	0.00	252.00	3	34,724	0.01%
2019/07/16	4	254.50	0	0.00	256.00	4	34,713	0.01%
2019/07/15	9	254.00	11	252.64	254.50	-2	35,101	-0.01%
2019/07/12	0	0.00	1	250.00	250.50	-1	35,239	0.00%
2019/07/11	20	248.00	22	249.66	250.00	-2	35,478	-0.01%
2019/07/10	30	245.00	38	246.45	247.00	-8	35,287	-0.02%
2019/07/09	2	241.50	0	0.00	242.00	2	35,176	0.01%
2019/07/08	17	242.68	13	242.69	242.50	4	35,128	0.01%
2019/07/05	2	242.00	5	242.50	243.00	-3	35,080	-0.01%
2019/07/04	0	0.00	2	244.50	244.00	-2	35,130	-0.01%
2019/07/03	4	243.75	0	0.00	242.50	4	35,211	0.01%
2019/07/01	0	0.00	12	245.92	248.50	-12	35,486	-0.03%
2019/06/28	2	239.00	0	0.00	239.00	2	34,784	0.01%
2019/06/27	4	240.00	40	238.56	240.50	-36	34,940	-0.10%
2019/06/26	20	235.25	0	0.00	234.50	20	34,710	0.06%
2019/06/25	24	238.69	1	238.50	238.50	23	34,483	0.07%
2019/06/24	13	241.00	13	241.08	241.00	0	34,384	0.00%
2019/06/21	10	247.00	8	247.38	248.50	2	33,994	0.01%
2019/06/20	0	0.00	2	244.50	245.00	-2	33,296	-0.01%
2019/06/19	10	242.50	2	242.25	244.00	8	33,047	0.02%
2019/06/18	26	233.92	20	235.50	235.50	6	32,647	0.02%
2019/06/17	3	232.67	0	0.00	233.00	3	32,554	0.01%
2019/06/14	1	238.00	0	0.00	236.00	1	31,946	0.00%
2019/06/13	32	241.05	31	241.05	240.00	1	31,861	0.00%
2019/06/12	52	245.00	60	246.58	246.00	-8	31,873	-0.03%
2019/06/11	6	240.33	72	240.38	244.50	-66	31,664	-0.21%
2019/06/10	46	237.50	54	237.17	240.00	-8	31,473	-0.03%
2019/06/06	10	231.30	6	231.50	232.00	4	31,277	0.01%
2019/06/05	12	235.33	11	238.00	235.00	1	31,087	0.00%
2019/06/04	22	234.68	20	234.00	233.00	2	30,971	0.01%
2019/06/03	10	232.50	11	233.95	238.00	-1	30,849	0.00%
2019/05/31	7	232.86	12	234.92	235.50	-5	30,672	-0.02%
2019/05/30	1	229.00	0	0.00	231.00	1	30,282	0.00%
2019/05/29	2	230.00	0	0.00	229.50	2	30,468	0.01%
2019/05/27	5	232.70	0	0.00	231.00	5	29,435	0.02%
2019/05/24	1	231.00	2	233.25	233.00	-1	29,245	0.00%
2019/05/23	16	231.69	1	231.50	230.00	15	29,012	0.05%
2019/05/22	18	238.17	33	240.08	238.00	-15	28,597	-0.05%
2019/05/21	26	234.02	16	235.44	234.00	10	28,528	0.04%
2019/05/20	22	240.77	22	239.41	238.00	0	27,471	0.00%
2019/05/17	18	245.39	15	243.33	241.50	3	27,101	0.01%
2019/05/16	2	248.00	2	247.00	247.00	0	26,831	0.00%
2019/05/15	13	250.08	2	251.50	249.00	11	26,730	0.04%
2019/05/14	11	247.09	12	248.88	248.50	-1	26,593	0.00%
2019/05/13	33	252.79	2	250.50	250.50	31	26,332	0.12%
2019/05/10	42	255.46	22	258.36	256.00	20	27,166	0.07%
2019/05/09	45	257.60	53	256.14	256.50	-8	27,602	-0.03%
2019/05/08	33	260.45	0	0.00	260.00	33	27,727	0.12%
2019/05/07	1	261.00	68	261.05	262.50	-67	27,735	-0.24%
2019/05/06	68	259.35	0	0.00	259.00	68	28,085	0.24%
2019/05/03	60	262.50	121	263.02	265.00	-61	27,979	-0.22%	大賣/
2019/05/02	62	259.48	52	261.88	259.00	10	27,760	0.04%
2019/04/29	33	259.58	1	260.00	259.50	32	27,717	0.12%
2019/04/26	35	259.21	0	0.00	260.00	35	28,026	0.12%
2019/04/25	5	269.00	20	268.25	267.50	-15	27,587	-0.05%
2019/04/24	1	269.00	2	268.00	269.00	-1	27,530	0.00%
2019/04/23	0	0.00	2	267.50	268.00	-2	27,738	-0.01%
2019/04/22	2	265.50	0	0.00	266.00	2	27,610	0.01%
2019/04/19	0	0.00	1	265.50	264.50	-1	27,662	0.00%
2019/04/18	0	0.00	13	265.12	264.50	-13	27,265	-0.05%
2019/04/17	0	0.00	1	262.00	261.50	-1	27,403	0.00%
2019/04/16	0	0.00	5	256.50	257.00	-5	27,151	-0.02%
2019/04/12	2	251.50	2	252.00	252.00	0	28,226	0.00%
2019/04/10	0	0.00	1	254.50	254.00	-1	28,702	0.00%
2019/04/09	5	252.50	2	252.00	254.00	3	28,762	0.01%
2019/04/08	1	250.50	1	251.00	253.00	0	28,748	0.00%
2019/04/02	0	0.00	0	246.00	246.00	0	28,177	0.00%
2019/04/01	20	249.50	2	249.75	245.50	18	28,159	0.06%
2019/03/29	0	0.00	0.6	244.50	245.50	-0.6	27,657	0.00%
2019/03/27	1	241.00	0	0.00	241.50	1	28,265	0.00%
2019/03/25	0	0.00	60	242.00	241.50	-60	28,450	-0.21%
2019/03/21	0	0.00	2	243.00	245.50	-2	28,709	-0.01%
2019/03/20	0	0.00	2	242.00	242.00	-2	28,808	-0.01%
2019/03/19	0	0.00	2	240.50	240.50	-2	28,867	-0.01%
2019/03/18	0	0.00	2	240.50	241.00	-2	29,082	-0.01%
2019/03/15	50	238.80	6	238.33	239.00	44	28,958	0.15%
2019/03/12	11	233.50	2	233.75	235.50	9	29,571	0.03%
2019/03/11	1	228.00	0	0.00	230.50	1	29,841	0.00%
2019/03/08	2	229.75	2	229.25	230.00	0	30,210	0.00%
2019/03/07	1	233.50	0	0.00	234.00	1	30,772	0.00%
2019/03/05	1	233.00	3	233.33	233.00	-2	31,294	-0.01%
2019/03/04	2	237.50	15	235.00	235.50	-13	31,360	-0.04%
2019/02/27	0	0.00	2	237.50	239.00	-2	31,209	-0.01%
2019/02/26	1	237.00	3	237.67	239.50	-2	30,872	-0.01%
2019/02/25	1	238.00	0	0.00	238.00	1	30,829	0.00%
2019/02/22	3.1	235.05	0	0.00	236.50	3.1	31,016	0.01%
2019/02/21	3	235.00	0	0.00	236.50	3	31,342	0.01%
2019/02/20	1	231.50	2	232.75	234.50	-1	31,595	0.00%
2019/02/18	0	0.00	2	230.00	230.00	-2	31,959	-0.01%
2019/02/14	3	227.00	0	0.00	227.00	3	32,239	0.01%
2019/02/13	1	229.00	0	0.00	229.00	1	32,233	0.00%
2019/02/11	0	0.00	4	227.50	228.00	-4	32,066	-0.01%
2019/01/30	4	220.75	0	0.00	221.00	4	31,335	0.01%
2019/01/29	2	223.25	0	0.00	222.50	2	31,098	0.01%
2019/01/28	0	0.00	1	228.50	229.00	-1	30,837	0.00%
2019/01/25	0	0.00	3	226.33	226.00	-3	30,916	-0.01%
2019/01/24	2	221.50	2	222.00	222.50	0	30,838	0.00%
2019/01/23	2	220.00	1	221.50	220.50	1	31,354	0.00%
2019/01/21	1	221.00	0	0.00	221.00	1	31,383	0.00%
2019/01/18	82	219.46	142	218.79	218.50	-60	31,533	-0.19%	大賣/
2019/01/17	0	0.00	3	221.00	220.50	-3	31,964	-0.01%
2019/01/16	0	0.00	1	219.00	217.50	-1	32,350	0.00%
2019/01/15	0	0.00	15	219.67	221.00	-15	32,413	-0.05%
2019/01/14	43	218.23	0	0.00	218.50	43	32,253	0.13%
2019/01/11	32	219.44	4	219.88	220.50	28	32,432	0.09%
2019/01/07	0	0.00	3	212.67	213.00	-3	32,940	-0.01%
2019/01/04	19	208.32	0	0.00	208.00	19	33,136	0.06%
2019/01/03	2	215.25	1	217.50	215.50	1	33,613	0.00%
2019/01/02	4	223.75	2	219.50	219.50	2	33,526	0.01%
2018/12/27	0.1	223.00	4	221.75	223.00	-3.9	34,005	-0.01%
2018/12/26	2	218.50	0	0.00	216.50	2	34,253	0.01%
2018/12/25	22	215.50	20	216.50	217.50	2	34,399	0.01%
2018/12/21	10	219.00	10	220.00	223.50	0	35,278	0.00%
2018/12/20	7	221.43	5	222.00	221.00	2	35,193	0.01%
2018/12/12	0	0.00	1	226.00	226.50	-1	35,669	0.00%
2018/12/11	0	0.00	1	219.00	222.50	-1	35,640	0.00%
2018/12/10	30	219.50	30	218.50	219.00	0	35,815	0.00%
2018/12/07	10	220.50	11	222.05	221.00	-1	36,117	0.00%
2018/12/06	34	220.03	30	221.50	220.00	4	36,331	0.01%
2018/12/05	1	225.50	0	0.00	226.00	1	36,233	0.00%
2018/12/03	1	234.00	2	233.00	235.00	-1	36,196	0.00%
2018/11/30	0	0.00	1	228.50	225.50	-1	36,035	0.00%
2018/11/29	0	0.00	1	230.50	229.00	-1	35,850	0.00%
2018/11/28	0	0.00	1	225.00	226.50	-1	35,682	0.00%
2018/11/26	0	0.00	1	224.00	223.00	-1	36,427	0.00%
2018/11/22	0	0.00	21	221.50	219.00	-21	37,430	-0.06%
2018/11/21	40	214.63	40	217.88	219.00	0	37,676	0.00%
2018/11/20	52	218.60	31	219.48	218.00	21	37,341	0.06%
2018/11/19	4	222.50	2	222.00	222.00	2	36,906	0.01%
2018/11/16	0	0.00	8	226.50	226.00	-8	36,377	-0.02%
2018/11/13	32	224.53	32	226.06	227.50	0	35,623	0.00%
2018/11/12	2	233.50	27	232.61	231.50	-25	35,349	-0.07%
2018/11/09	21	231.95	0	0.00	231.00	21	35,281	0.06%
2018/11/08	3	236.00	2	236.00	236.50	1	35,214	0.00%
2018/11/07	0	0.00	20	234.00	234.00	-20	35,094	-0.06%
2018/11/06	21	232.81	2	233.50	234.50	19	34,818	0.05%
2018/11/02	0	0.00	2	236.50	236.50	-2	34,406	-0.01%
2018/11/01	0	0.00	1	235.50	235.50	-1	34,300	0.00%
2018/10/31	0	0.00	76	228.76	234.00	-76	34,006	-0.22%
2018/10/30	70	223.00	70	224.07	223.00	0	33,423	0.00%
2018/10/29	2	223.00	2	222.50	222.50	0	33,362	0.00%
2018/10/26	78	220.39	4	219.63	221.00	74	33,434	0.22%
2018/10/25	17	220.09	2	221.50	219.50	15	33,290	0.05%
2018/10/24	3	230.17	33	230.26	229.50	-30	32,503	-0.09%
2018/10/23	37	232.11	31	233.44	230.00	6	32,145	0.02%
2018/10/22	22	231.77	21	234.07	237.00	1	32,051	0.00%
2018/10/19	11	231.05	11	233.64	236.00	0	32,078	0.00%
2018/10/18	28	236.68	10	237.50	236.50	18	31,964	0.06%
2018/10/17	23	238.74	3	240.83	238.50	20	31,994	0.06%
2018/10/16	53	230.58	55	233.74	237.00	-2	32,157	-0.01%
2018/10/15	23	231.85	21	231.98	230.50	2	33,254	0.01%
2018/10/12	12	229.58	71	235.65	237.00	-59	33,283	-0.18%
2018/10/11	63	232.40	11	231.14	227.50	52	33,261	0.16%
2018/10/09	5	243.30	79	243.51	244.00	-74	32,062	-0.23%
2018/10/08	21	242.52	6	243.50	243.50	15	31,849	0.05%
2018/10/05	84	250.07	3.1	249.76	250.00	80.9	31,508	0.26%
2018/10/04	43	255.26	119	254.00	254.00	-76	31,236	-0.24%	大賣/
2018/10/03	0	0.00	41.2	258.14	260.00	-41.2	30,961	-0.13%
2018/10/02	36	259.46	1	257.50	257.50	35	30,877	0.11%
2018/10/01	70	262.50	98	261.94	263.00	-28	30,924	-0.09%
2018/09/28	119	262.26	82	265.01	262.50	37	31,075	0.12%	大買/
2018/09/27	0	0.00	11	264.95	265.00	-11	30,719	-0.04%
2018/09/25	70	261.29	1	262.00	263.50	69	30,398	0.23%
2018/09/21	20	260.20	31	259.02	261.50	-11	30,551	-0.04%
2018/09/20	30	259.00	50	260.77	260.00	-20	30,582	-0.07%
2018/09/19	32	258.03	79	259.59	258.00	-47	30,735	-0.15%
2018/09/18	86	256.06	10	254.50	254.50	76	30,430	0.25%
2018/09/14	7	259.93	75	258.00	261.00	-68	30,987	-0.22%
2018/09/13	43	257.07	40	255.00	255.00	3	31,093	0.01%
2018/09/12	78	259.28	20	260.15	260.50	58	31,010	0.19%
2018/09/11	2	259.50	60	262.42	260.00	-58	31,058	-0.19%
2018/09/10	60	265.20	51	266.19	264.50	9	31,505	0.03%
2018/09/07	28	261.86	51	263.48	264.00	-23	31,635	-0.07%
2018/09/06	82	261.63	91	264.87	261.00	-9	31,607	-0.03%
2018/09/05	91	262.42	29	260.72	264.00	62	31,614	0.20%
2018/09/04	17	256.53	76	259.00	257.50	-59	31,370	-0.19%
2018/09/03	37	257.65	33	259.38	257.00	4	31,166	0.01%
2018/08/31	79	257.44	6	257.67	256.00	73	31,124	0.23%
2018/08/30	41	263.67	51	265.05	263.50	-10	30,395	-0.03%
2018/08/29	45	255.52	97	254.91	259.00	-52	30,087	-0.17%
2018/08/28	70	249.00	6	249.42	249.50	64	29,601	0.22%
2018/08/27	0	0.00	70	245.64	245.00	-70	29,510	-0.24%
2018/08/24	70	243.50	0	0.00	243.50	70	29,809	0.23%
2018/08/23	1	243.50	76	244.49	244.50	-75	31,180	-0.24%
2018/08/22	2	240.50	0	0.00	242.00	2	31,761	0.01%
2018/08/21	0	0.00	1	240.50	241.00	-1	31,896	0.00%
2018/08/20	6	238.50	0	0.00	239.50	6	31,991	0.02%
2018/08/17	2	240.50	4	239.63	239.50	-2	31,983	-0.01%
2018/08/16	8	238.38	7	240.79	239.00	1	31,902	0.00%
2018/08/15	79	240.19	0	0.00	241.50	79	32,029	0.25%
2018/08/14	0	0.00	16	244.63	243.50	-16	32,095	-0.05%
2018/08/13	14	239.93	1	240.50	240.50	13	32,080	0.04%
2018/08/08	0	0.00	83	246.57	247.50	-83	32,444	-0.26%
2018/08/07	80	243.06	0	0.00	241.50	80	32,435	0.25%
2018/08/06	1	244.00	6	245.08	245.50	-5	32,428	-0.02%
2018/08/03	0	0.00	2	246.25	247.00	-2	32,568	-0.01%
2018/07/30	0	0.00	110	244.57	245.50	-110	32,923	-0.33%	大賣/鉅額交易
2018/07/27	0	0.00	6	243.83	244.50	-6	33,017	-0.02%
2018/07/26	90	241.17	0	0.00	241.00	90	33,123	0.27%
2018/07/25	2	239.00	0	0.00	240.50	2	33,250	0.01%
2018/07/24	1	238.50	2	240.50	241.00	-1	33,366	0.00%
2018/07/23	65	240.46	74	242.95	241.00	-9	33,482	-0.03%
2018/07/20	1	236.50	22	234.68	237.50	-21	33,414	-0.06%
2018/07/19	0	0.00	5	226.10	224.50	-5	32,463	-0.02%
2018/07/18	2	222.50	4	223.25	223.00	-2	32,412	-0.01%
2018/07/17	2	221.50	7	222.43	221.50	-5	32,829	-0.02%
2018/07/16	1	224.50	4	224.38	223.50	-3	34,591	-0.01%
2018/07/13	0	0.00	5	224.10	224.50	-5	34,853	-0.01%
2018/07/12	0	0.00	1	222.00	220.50	-1	35,054	0.00%
2018/07/10	1	223.50	1	223.00	222.00	0	35,343	0.00%
2018/07/09	0	0.00	76	219.61	221.50	-76	35,335	-0.22%
2018/07/06	2	216.00	31	217.45	217.00	-29	34,988	-0.08%
2018/07/05	1	214.50	2	214.00	214.50	-1	34,825	0.00%
2018/07/04	1	216.00	0	0.00	216.00	1	34,940	0.00%
2018/07/03	100	214.95	0	0.00	214.50	100	35,262	0.28%
2018/07/02	2	217.00	60	218.00	214.00	-58	35,380	-0.16%
2018/06/29	1	212.50	34	215.76	216.50	-33	35,116	-0.09%
2018/06/28	31	211.15	5	212.70	212.00	26	34,561	0.08%
2018/06/27	1	213.50	0	0.00	213.00	1	34,197	0.00%
2018/06/26	59	215.36	21	214.50	214.50	38	34,118	0.11%
2018/06/25	39	218.77	0	219.50	218.00	39	33,893	0.11%
2018/06/22	3.1	226.55	1	227.50	227.50	2.1	33,591	0.01%
2018/06/21	1	226.50	90	227.50	226.50	-89	33,470	-0.27%
2018/06/20	2	225.25	0	0.00	226.00	2	33,799	0.01%
2018/06/19	62	225.48	0	0.00	225.00	62	33,570	0.18%
2018/06/15	23	225.54	61	230.59	231.00	-38	33,033	-0.12%
2018/06/14	82	226.96	1	226.50	226.50	81	32,572	0.25%
2018/06/13	0	0.00	11	231.14	232.00	-11	32,313	-0.03%
2018/06/12	80	224.81	80	227.56	229.00	0	32,759	0.00%
2018/06/11	1	225.50	0	0.00	226.00	1	32,578	0.00%
2018/06/08	1	227.00	1	226.00	227.00	0	32,607	0.00%
2018/06/07	6	230.67	87	229.01	230.00	-81	32,765	-0.25%
2018/06/06	0	0.00	7	229.57	230.00	-7	32,750	-0.02%
2018/06/05	5	227.40	5.1	228.71	229.00	-0.1	32,574	0.00%
2018/06/04	0	0.00	6	228.50	229.00	-6	32,455	-0.02%
2018/06/01	0	0.00	1	226.00	224.00	-1	32,440	0.00%
2018/05/31	10	221.65	4	221.50	224.00	6	32,409	0.02%
2018/05/30	24	221.38	20	221.38	221.00	4	31,255	0.01%
2018/05/29	19	224.29	10	224.10	225.00	9	31,011	0.03%
2018/05/28	6	227.17	7	226.79	227.00	-1	31,243	0.00%
2018/05/25	35	229.50	15	228.50	228.50	20	31,628	0.06%
2018/05/24	30	229.00	0	0.00	229.00	30	31,951	0.09%
2018/05/23	31	228.60	20	231.00	228.50	11	32,176	0.03%
2018/05/22	46	230.24	80	230.70	229.00	-34	32,384	-0.10%
2018/05/21	5	229.50	1	230.00	229.00	4	33,201	0.01%
2018/05/18	62	225.69	27	225.20	223.50	35	33,520	0.10%
2018/05/17	21	228.26	5	226.50	226.50	16	34,144	0.05%
2018/05/16	30	229.08	31	229.98	230.50	-1	34,198	0.00%
2018/05/15	0	0.00	1	230.50	230.50	-1	35,284	0.00%
2018/05/14	0	0.00	4	233.88	233.00	-4	36,592	-0.01%
2018/05/11	0	0.00	9	232.06	233.00	-9	36,958	-0.02%
2018/05/10	0	0.00	1	230.50	229.50	-1	36,874	0.00%
2018/05/09	1	230.00	2	230.75	229.50	-1	36,923	0.00%
2018/05/08	0	0.00	15	227.80	228.00	-15	37,064	-0.04%
2018/05/07	11	222.00	71	224.72	223.50	-60	37,006	-0.16%
2018/05/04	35	221.57	2	222.50	223.00	33	37,110	0.09%
2018/05/03	21	220.50	6	220.25	220.50	15	37,294	0.04%
2018/05/02	10	224.60	1	224.50	223.00	9	37,478	0.02%
2018/04/30	0	0.00	8	227.13	227.00	-8	37,532	-0.02%
2018/04/27	8	222.81	0	0.00	223.50	8	37,613	0.02%
2018/04/26	8	223.31	3	223.50	222.00	5	37,760	0.01%
2018/04/25	12	225.50	1	225.00	225.00	11	37,796	0.03%
2018/04/24	11	226.23	4	225.88	227.00	7	37,849	0.02%
2018/04/23	10	226.70	3	227.00	226.50	7	37,800	0.02%
2018/04/20	23	229.59	3	230.17	229.00	20	36,980	0.05%
2018/04/19	1	242.50	3	243.67	244.50	-2	35,299	-0.01%
2018/04/18	5	237.50	0	0.00	238.00	5	35,126	0.01%
2018/04/17	4	239.75	0	0.00	238.00	4	34,926	0.01%
2018/04/16	0	0.00	2	243.50	243.50	-2	34,607	-0.01%
2018/04/12	2	245.50	0	0.00	245.00	2	34,627	0.01%
2018/04/10	0	0.00	2	246.25	245.50	-2	34,785	-0.01%
2018/04/09	2	246.00	0	0.00	245.00	2	34,854	0.01%
2018/04/03	15	243.00	0	0.00	244.00	15	34,577	0.04%
2018/03/31	5	248.50	0	0.00	247.50	5	34,507	0.01%
2018/03/30	0	0.00	3	247.50	246.00	-3	34,655	-0.01%
2018/03/29	26	245.48	20	246.38	244.00	6	34,601	0.02%
2018/03/28	3	245.17	0	0.00	245.00	3	34,075	0.01%
2018/03/27	0	0.00	1	248.00	251.00	-1	33,899	0.00%
2018/03/26	1	242.50	0	0.00	243.50	1	33,692	0.00%
2018/03/23	5	245.10	0	0.00	245.00	5	33,514	0.01%
2018/03/22	2	250.00	10	251.50	251.50	-8	33,070	-0.02%
2018/03/21	1	251.50	0	0.00	252.50	1	32,862	0.00%
2018/03/20	2	251.75	0	0.00	253.00	2	33,090	0.01%
2018/03/19	2	253.50	0	0.00	255.00	2	33,013	0.01%
2018/03/16	1	253.00	0	0.00	255.00	1	32,954	0.00%
2018/03/14	6	256.17	0	0.00	257.00	6	32,291	0.02%
2018/03/13	2	256.00	3	258.00	259.00	-1	32,532	0.00%
2018/03/12	0	0.00	28	252.29	254.00	-28	32,664	-0.09%
2018/03/08	20	250.25	0	0.00	249.50	20	32,997	0.06%
2018/03/07	1	247.50	5	247.50	247.00	-4	33,036	-0.01%
2018/03/06	0	0.00	3	247.67	250.00	-3	33,170	-0.01%
2018/03/05	6	241.67	1	242.50	241.50	5	34,461	0.01%
2018/03/02	8	239.63	0	0.00	240.00	8	34,446	0.02%
2018/03/01	11	243.45	0	0.00	243.00	11	34,659	0.03%
2018/02/27	0	0.00	3	248.50	246.00	-3	34,534	-0.01%
2018/02/26	0	0.00	1	246.50	246.50	-1	34,040	0.00%
2018/02/23	0	0.00	3	245.00	245.00	-3	33,597	-0.01%
2018/02/22	3	241.67	0	0.00	239.50	3	33,593	0.01%
2018/02/12	11	237.00	5	235.50	236.50	6	32,361	0.02%
2018/02/09	7	231.43	3	231.33	232.50	4	32,079	0.01%
2018/02/08	2	238.50	1	238.50	238.50	1	31,259	0.00%
2018/02/07	3	242.00	4	241.50	240.00	-1	31,221	0.00%
2018/02/06	43	239.42	23	238.70	239.00	20	30,169	0.07%
2018/02/05	12	251.92	2	253.25	253.00	10	28,665	0.03%
2018/02/02	0	0.00	2	259.00	259.50	-2	28,141	-0.01%
2018/02/01	0	0.00	2	261.00	259.50	-2	28,051	-0.01%
2018/01/31	0	0.00	1	257.50	255.00	-1	27,779	0.00%
2018/01/30	2	253.75	0	0.00	253.00	2	27,379	0.01%
2018/01/29	2	257.00	3	260.00	258.50	-1	27,115	0.00%
2018/01/26	8	255.75	2	256.00	255.00	6	26,890	0.02%
2018/01/24	4	257.63	0	0.00	258.00	4	26,090	0.02%
2018/01/23	10	265.00	6	264.67	266.00	4	25,771	0.02%
2018/01/22	2	259.50	5	259.51	261.50	-3	25,676	-0.01%
2018/01/19	5.2	254.00	2	255.50	255.50	3.2	25,252	0.01%
2018/01/18	12	246.08	0	247.00	248.50	12	24,628	0.05%
2018/01/11	0	235.00	10	233.00	235.00	-10	23,580	-0.04%
2018/01/10	0	0.00	4	239.00	236.50	-4	23,554	-0.02%