台積電 (2330)-德信券商分點個股進出

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
754
漲跌
▲12
漲幅
+1.62%
成交量
30,365張
產業
上市半導體類股
9577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－德信券商分點個股進出

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

德信券商分點個股進出
德信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0.3	755.67	3	755.38	754.00	-2.7	45,504	-0.01%
2024/04/22	5.7	746.00	2.1	747.06	742.00	3.6	45,451	0.01%
2024/04/19	57.7	758.92	13	752.38	750.00	44.7	45,029	0.10%
2024/04/18	4.1	796.22	1	800.83	804.00	3.1	43,123	0.01%
2024/04/17	0.5	799.06	1	804.00	804.00	-0.5	42,797	0.00%
2024/04/16	28.2	793.53	5	786.42	788.00	23.1	42,440	0.05%
2024/04/15	9.4	806.77	0.1	807.00	806.00	9.3	41,990	0.02%
2024/04/12	1.4	820.79	2	821.00	818.00	-0.6	41,638	0.00%
2024/04/11	4.2	815.83	3	818.00	820.00	1.2	41,415	0.00%
2024/04/10	0.5	816.28	1	819.00	815.00	-0.5	41,251	0.00%
2024/04/09	2.1	812.58	14.5	809.85	819.00	-12.4	41,412	-0.03%
2024/04/08	1.1	783.10	1	789.00	783.00	0	40,900	0.00%
2024/04/03	4.2	781.24	0	0.00	780.00	4.2	40,670	0.01%
2024/04/02	0	785.00	26.1	788.73	790.00	-26.1	40,580	-0.06%
2024/04/01	15.2	770.96	0	0.00	770.00	15.2	40,503	0.04%
2024/03/29	0.1	773.00	2	775.50	779.00	-1.9	40,421	0.00%
2024/03/28	5.4	771.68	1	769.00	769.00	4.4	40,274	0.01%
2024/03/27	1.2	780.00	0	0.00	779.00	1.2	40,132	0.00%
2024/03/26	1.3	783.00	2	789.98	782.00	-0.8	40,235	0.00%
2024/03/25	4.3	780.18	3.1	784.97	780.00	1.2	40,186	0.00%
2024/03/22	3.3	779.45	0	0.00	785.00	3.3	40,326	0.01%
2024/03/21	0	0.00	22.3	778.28	784.00	-22.3	40,250	-0.06%
2024/03/20	9.1	758.46	3.3	765.85	758.00	5.9	40,390	0.01%
2024/03/19	3	759.34	1	762.00	762.00	2	40,358	0.00%
2024/03/18	0.4	759.86	3	759.66	764.00	-2.7	40,239	-0.01%
2024/03/15	24.3	765.43	4	772.00	753.00	20.3	40,003	0.05%
2024/03/14	0.2	778.33	7.2	780.06	784.00	-7	39,238	-0.02%
2024/03/13	4.1	779.24	3	780.98	779.00	1	39,097	0.00%
2024/03/12	2.1	764.21	2.1	764.67	770.00	0	38,832	0.00%
2024/03/11	16.2	770.10	0.6	764.00	766.00	15.6	38,223	0.04%
2024/03/08	2.2	791.26	1.2	791.71	784.00	1.1	37,515	0.00%
2024/03/07	1.9	763.02	6.3	762.48	760.00	-4.4	36,513	-0.01%
2024/03/06	0.3	724.06	3	725.67	735.00	-2.7	35,786	-0.01%
2024/03/05	1.6	732.94	26.7	733.00	730.00	-25.1	35,845	-0.07%
2024/03/04	1.4	718.59	27.9	716.09	725.00	-26.4	35,187	-0.08%
2024/03/01	1	691.00	0.1	690.29	689.00	0.9	34,147	0.00%
2024/02/29	0.6	692.08	0.1	690.00	690.00	0.5	34,066	0.00%
2024/02/27	4.4	694.65	3	698.33	698.00	1.4	33,328	0.00%
2024/02/26	0.2	698.00	1	698.00	698.00	-0.8	33,020	0.00%
2024/02/23	1	698.00	38.2	700.46	697.00	-37.2	32,906	-0.11%
2024/02/22	33	688.97	6.4	693.72	692.00	26.6	32,731	0.08%
2024/02/21	6	679.67	1.5	682.00	681.00	4.5	32,546	0.01%
2024/02/20	1	675.04	3.2	683.78	687.00	-2.2	32,404	-0.01%
2024/02/19	10.2	678.81	3	678.96	678.00	7.3	32,373	0.02%
2024/02/16	5.6	685.98	0.1	692.00	683.00	5.5	32,637	0.02%
2024/02/15	18.7	700.76	29.9	701.25	697.00	-11.2	32,260	-0.03%
2024/02/05	10.3	642.08	12.2	643.82	646.00	-1.8	31,111	-0.01%
2024/02/02	8.4	631.01	1.1	629.05	635.00	7.3	30,594	0.02%
2024/02/01	15.4	621.55	1	622.00	628.00	14.4	30,374	0.05%
2024/01/31	14.4	629.93	0.4	629.00	628.00	14	29,881	0.05%
2024/01/30	0	0.00	1.1	644.90	642.00	-1.1	29,440	0.00%
2024/01/29	0.1	646.00	5	645.91	648.00	-4.9	29,324	-0.02%
2024/01/26	0.1	642.55	25.9	644.02	644.00	-25.7	29,119	-0.09%
2024/01/25	1	635.10	10.1	640.17	642.00	-9.1	28,924	-0.03%
2024/01/24	0	0.00	0.8	628.26	627.00	-0.8	28,285	0.00%
2024/01/23	1	622.00	17.3	627.78	628.00	-16.3	28,269	-0.06%
2024/01/22	1	626.47	5.2	630.89	626.00	-4.3	27,943	-0.02%
2024/01/19	13.2	618.28	61.1	621.04	626.00	-48	27,121	-0.18%
2024/01/18	1.1	587.91	9.1	588.11	588.00	-8	24,908	-0.03%
2024/01/17	9.2	580.98	1.2	582.67	581.00	8	24,732	0.03%
2024/01/16	2	587.00	0	581.00	580.00	2	24,272	0.01%
2024/01/15	0.4	586.57	5.1	588.80	586.00	-4.8	24,197	-0.02%
2024/01/11	1	586.00	7.4	586.86	586.00	-6.4	24,717	-0.03%
2024/01/10	0.3	582.00	3.3	582.91	584.00	-3.1	24,757	-0.01%
2024/01/09	0.2	585.00	9	586.67	586.00	-8.9	24,846	-0.04%
2024/01/08	0.2	582.00	0.3	580.79	583.00	-0.1	24,802	0.00%
2024/01/05	7.4	575.46	0	0.00	576.00	7.4	25,025	0.03%
2024/01/04	1	577.00	0	0.00	580.00	1	25,291	0.00%
2024/01/03	23.5	579.40	0	0.00	578.00	23.5	25,813	0.09%
2024/01/02	0	0.00	0.3	590.00	593.00	-0.3	25,450	0.00%
2023/12/29	0	0.00	0.6	590.55	593.00	-0.6	25,432	0.00%
2023/12/28	0	0.00	1.3	592.40	593.00	-1.3	25,597	0.00%
2023/12/27	0	0.00	10	589.90	592.00	-10	25,414	-0.04%
2023/12/26	0	0.00	2.1	585.00	586.00	-2.1	25,282	-0.01%
2023/12/25	0	0.00	2.5	582.40	581.00	-2.5	25,343	-0.01%
2023/12/22	0	0.00	3.1	580.64	582.00	-3.1	25,464	-0.01%
2023/12/21	5.1	575.85	0	579.00	577.00	5.1	25,591	0.02%
2023/12/20	0	0.00	3.2	584.88	585.00	-3.2	25,461	-0.01%
2023/12/19	0	0.00	4.2	585.29	585.00	-4.2	25,310	-0.02%
2023/12/18	2.3	580.00	0.1	585.00	585.00	2.1	25,370	0.01%
2023/12/15	1	581.00	4	585.75	585.00	-3	25,345	-0.01%
2023/12/14	0	0.00	8.1	580.62	582.00	-8.1	24,755	-0.03%
2023/12/13	6	577.33	1	578.00	577.00	5	24,710	0.02%
2023/12/12	0	0.00	8	578.75	578.00	-8	25,035	-0.03%
2023/12/11	2	571.50	1	573.00	574.00	1	24,831	0.00%
2023/12/08	0	0.00	11	575.63	570.00	-11	24,645	-0.04%
2023/12/07	7.2	566.88	0	0.00	566.00	7.2	24,353	0.03%
2023/12/06	0	0.00	1	574.00	570.00	-1	24,250	0.00%
2023/12/05	4.2	567.81	0	0.00	570.00	4.2	24,146	0.02%
2023/12/04	3	573.67	0.1	575.00	574.00	2.9	24,120	0.01%
2023/12/01	0	0.00	6	576.50	579.00	-6	23,907	-0.03%
2023/11/30	0.3	574.00	0	0.00	577.00	0.3	23,643	0.00%
2023/11/29	0.2	571.88	0	0.00	574.00	0.2	23,015	0.00%
2023/11/28	3	571.67	0.2	575.00	575.00	2.8	22,828	0.01%
2023/11/27	6.2	568.86	0	0.00	568.00	6.2	23,063	0.03%
2023/11/24	1.1	575.00	1	575.00	575.00	0.1	23,006	0.00%
2023/11/23	1.3	576.54	0	0.00	578.00	1.3	23,014	0.01%
2023/11/22	1.3	574.80	10	578.00	577.00	-8.7	22,923	-0.04%
2023/11/21	11	584.82	24.2	584.37	585.00	-13.2	22,959	-0.06%
2023/11/20	1.1	577.00	0	0.00	577.00	1.1	22,748	0.00%
2023/11/17	0	0.00	7	581.00	580.00	-7	22,725	-0.03%
2023/11/16	0	0.00	24	582.13	583.00	-24	22,602	-0.11%
2023/11/15	5.3	579.90	7.2	580.00	581.00	-2	22,408	-0.01%
2023/11/14	0	0.00	12.3	573.95	572.00	-12.3	21,864	-0.06%
2023/11/13	20	571.00	27.2	575.90	571.00	-7.2	21,885	-0.03%
2023/11/08	0	0.00	6	556.83	556.00	-6	21,773	-0.03%
2023/11/07	0	0.00	5	554.00	555.00	-5	21,811	-0.02%
2023/11/06	0	0.00	3	555.31	550.00	-3	21,863	-0.01%
2023/11/03	0.4	546.57	1.1	548.00	549.00	-0.8	21,616	0.00%
2023/11/02	0	0.00	17.5	539.89	547.00	-17.5	21,676	-0.08%
2023/11/01	1.2	530.00	0	531.00	528.00	1.2	21,426	0.01%
2023/10/31	6.3	527.62	1	527.00	529.00	5.3	21,637	0.02%
2023/10/30	2	530.51	0	533.00	532.00	2	21,635	0.01%
2023/10/27	1	534.00	0	0.00	533.00	1	21,549	0.00%
2023/10/26	6.6	531.66	0	0.00	531.00	6.6	21,691	0.03%
2023/10/25	0	0.00	10	549.50	544.00	-10	21,530	-0.05%
2023/10/24	1	541.00	4	541.00	544.00	-3	21,458	-0.01%
2023/10/23	7.2	544.16	0	0.00	544.00	7.2	21,430	0.03%
2023/10/20	4.3	551.12	10.2	549.53	556.00	-6	21,377	-0.03%
2023/10/19	1.5	544.76	111.1	541.01	546.00	-109.7	21,032	-0.52%	大賣/鉅額交易
2023/10/18	8.1	542.11	7.1	544.99	540.00	1.1	21,428	0.00%
2023/10/17	0.3	549.00	2.3	548.89	551.00	-2	21,240	-0.01%
2023/10/16	0	0.00	11	545.55	545.00	-11	21,309	-0.05%
2023/10/13	0	0.00	6	551.00	553.00	-6	21,326	-0.03%
2023/10/12	0	0.00	9.1	548.33	550.00	-9.1	21,037	-0.04%
2023/10/11	0	0.00	10.4	542.64	544.00	-10.4	20,854	-0.05%
2023/10/06	0	0.00	1.2	531.86	532.00	-1.2	20,500	-0.01%
2023/10/05	0.4	528.09	5	528.20	528.00	-4.6	20,505	-0.02%
2023/10/04	5.1	520.02	0	0.00	520.00	5.1	20,386	0.02%
2023/10/03	0.4	530.68	0	0.00	529.00	0.4	20,221	0.00%
2023/10/02	1	532.00	6.5	533.50	533.00	-5.5	20,293	-0.03%
2023/09/28	1.4	523.04	0	0.00	523.00	1.4	20,345	0.01%
2023/09/27	1	521.63	0	521.00	522.00	0.9	20,265	0.00%
2023/09/26	8.7	521.17	0	0.00	519.00	8.7	20,271	0.04%
2023/09/25	2	525.00	0	0.00	525.00	2	20,079	0.01%
2023/09/22	10.7	522.54	1.1	523.09	522.00	9.6	20,171	0.05%
2023/09/21	15.6	528.46	2	529.50	527.00	13.6	19,970	0.07%
2023/09/20	8.2	535.89	0	0.00	535.00	8.2	19,742	0.04%
2023/09/19	6.1	538.53	0	0.00	538.00	6.1	19,690	0.03%
2023/09/18	7.2	544.88	0	0.00	540.00	7.2	19,827	0.04%
2023/09/15	0	555.00	7	555.29	558.00	-7	19,578	-0.04%
2023/09/14	0	0.00	7	548.86	550.00	-7	19,139	-0.04%
2023/09/13	0	544.40	0	0.00	541.00	0	19,092	0.00%
2023/09/12	1	536.00	5	544.00	544.00	-4	19,458	-0.02%
2023/09/11	6.2	537.84	2	537.00	536.00	4.2	19,647	0.02%
2023/09/08	8	535.25	0	0.00	539.00	8	19,796	0.04%
2023/09/07	8.1	543.38	0	0.00	542.00	8.1	20,476	0.04%
2023/09/01	0	549.00	0	0.00	548.00	0	21,135	0.00%
2023/08/31	2.6	550.82	0	553.00	549.00	2.5	21,244	0.01%
2023/08/30	2.2	557.00	1.1	558.88	555.00	1.1	20,850	0.01%
2023/08/29	0.3	548.00	1.2	549.50	552.00	-0.9	21,101	0.00%
2023/08/28	0.5	551.00	0	551.00	549.00	0.5	21,334	0.00%
2023/08/25	18.1	548.01	1	549.00	546.00	17.1	22,536	0.08%
2023/08/24	1	561.00	9	562.43	564.00	-8	22,803	-0.04%
2023/08/23	1.5	550.00	9.1	548.24	552.00	-7.6	23,325	-0.03%
2023/08/22	2	540.00	0	0.00	541.00	2	24,576	0.01%
2023/08/21	0	536.00	0.2	538.33	537.00	-0.1	25,396	0.00%
2023/08/18	4.2	539.90	2	540.00	539.00	2.2	25,437	0.01%
2023/08/17	1.5	541.33	0	0.00	544.00	1.5	25,471	0.01%
2023/08/16	5.2	539.03	0	0.00	542.00	5.2	25,376	0.02%
2023/08/15	1.1	542.95	2	541.00	542.00	-0.9	25,440	0.00%
2023/08/14	14.2	538.81	0.6	541.00	541.00	13.6	25,923	0.05%
2023/08/11	9.1	548.02	0	0.00	546.00	9.1	26,265	0.03%
2023/08/10	0	552.45	0.2	553.00	551.00	-0.1	26,324	0.00%
2023/08/09	1	553.02	0	0.00	554.00	1	26,248	0.00%
2023/08/08	1	552.01	2	552.00	552.00	-1	26,315	0.00%
2023/08/07	2.5	556.84	1	558.00	558.00	1.5	26,222	0.01%
2023/08/04	12.6	553.73	0	0.00	554.00	12.6	26,296	0.05%
2023/08/02	29.1	560.90	1.1	561.89	561.00	28	26,129	0.11%
2023/08/01	2	566.00	1.2	567.00	567.00	0.9	25,890	0.00%
2023/07/31	10.6	562.47	2	563.00	565.00	8.6	25,744	0.03%
2023/07/28	0	0.00	1	570.02	567.00	-1	25,560	0.00%
2023/07/27	3	568.33	3	568.99	569.00	0	25,440	0.00%
2023/07/26	7	563.57	1	568.01	566.00	6	25,492	0.02%
2023/07/25	1	561.00	2.1	566.48	569.00	-1.1	25,684	0.00%
2023/07/24	7.1	559.34	1	561.00	558.00	6.1	25,850	0.02%
2023/07/21	7.2	560.03	1	561.00	560.00	6.2	25,950	0.02%
2023/07/20	1	580.00	12	580.17	579.00	-11	25,786	-0.04%
2023/07/19	4	584.00	2	582.00	581.00	2	25,816	0.01%
2023/07/18	3	583.00	3.1	585.03	581.00	-0.1	25,858	0.00%
2023/07/17	0.2	588.00	0	0.00	591.00	0.2	25,796	0.00%
2023/07/14	0	0.00	2.5	590.60	591.00	-2.5	25,918	-0.01%
2023/07/13	0	0.00	49.5	586.16	585.00	-49.5	25,786	-0.19%
2023/07/12	1	574.00	0.1	575.00	578.00	0.9	25,606	0.00%
2023/07/11	1	574.00	7	573.57	577.00	-6	25,648	-0.02%
2023/07/10	2	569.00	0	0.00	565.00	2	25,775	0.01%
2023/07/07	21.6	565.10	2	565.00	565.00	19.6	25,865	0.08%
2023/07/06	7.7	566.59	0	0.00	565.00	7.7	25,930	0.03%
2023/07/05	1	579.00	2	586.00	582.00	-1	25,578	0.00%
2023/07/04	0	0.00	2	583.00	585.00	-2	25,472	-0.01%
2023/07/03	1	578.00	1	579.94	579.00	0	25,609	0.00%
2023/06/30	0	569.00	0	569.00	576.00	0	25,755	0.00%
2023/06/29	0.1	573.00	0	0.00	573.00	0.1	25,697	0.00%
2023/06/28	0	573.00	0	0.00	574.00	0	25,703	0.00%
2023/06/27	2.5	574.19	0	0.00	572.00	2.5	25,687	0.01%
2023/06/26	22.2	575.05	1.4	576.00	574.00	20.9	25,597	0.08%
2023/06/21	2	579.51	0	0.00	581.00	2	25,510	0.01%
2023/06/20	1.5	582.00	50.1	582.40	583.00	-48.6	25,594	-0.19%
2023/06/19	0	583.00	0	583.00	583.00	0	26,029	0.00%
2023/06/16	1	584.00	55	584.82	589.00	-54	26,095	-0.21%
2023/06/15	0	0.00	5.1	590.00	591.00	-5.1	25,657	-0.02%
2023/06/14	1	590.00	0.1	589.00	590.00	0.9	25,753	0.00%
2023/06/13	1	589.00	29.2	591.27	593.00	-28.2	25,726	-0.11%
2023/06/12	4	574.00	3.3	572.85	574.00	0.7	25,178	0.00%
2023/06/09	0.2	565.00	0.5	564.04	565.00	-0.3	25,079	0.00%
2023/06/07	0	0.00	3.2	566.56	568.00	-3.2	25,136	-0.01%
2023/06/06	1	560.00	0	0.00	560.00	1	25,036	0.00%
2023/06/05	1.4	556.78	2	556.00	555.00	-0.7	25,107	0.00%
2023/06/02	4	563.00	12.1	562.17	562.00	-8.1	25,241	-0.03%
2023/06/01	2.3	550.60	5	551.40	551.00	-2.8	25,103	-0.01%
2023/05/31	8.4	553.17	5	562.00	558.00	3.4	25,083	0.01%
2023/05/30	0.1	565.00	2	567.00	566.00	-2	24,007	-0.01%
2023/05/29	2	565.50	12.9	568.90	568.00	-10.9	23,997	-0.05%
2023/05/26	11	567.00	49.3	565.89	566.00	-38.3	23,782	-0.16%
2023/05/25	0	0.00	24.7	541.58	543.00	-24.7	22,609	-0.11%
2023/05/24	2	525.00	0	0.00	525.00	2	21,955	0.01%
2023/05/23	0	0.00	1.5	527.00	530.00	-1.5	21,862	-0.01%
2023/05/22	0	0.00	9	531.33	531.00	-9	21,870	-0.04%
2023/05/19	0	0.00	14.3	531.65	532.00	-14.3	22,050	-0.06%
2023/05/18	0	0.00	22	530.14	530.00	-22	22,015	-0.10%
2023/05/17	0	0.00	21.4	516.65	519.00	-21.4	22,326	-0.10%
2023/05/16	0	0.00	1.1	504.29	505.00	-1.1	22,000	-0.01%
2023/05/15	1.2	497.59	1	495.50	495.50	0.2	22,027	0.00%
2023/05/12	3	500.00	1	502.99	496.00	2	22,278	0.01%
2023/05/11	3	500.00	1	502.99	499.00	2	22,285	0.01%
2023/05/10	12	503.92	0	0.00	503.00	12	22,646	0.05%
2023/05/09	0	509.00	6	509.50	510.00	-6	22,723	-0.03%
2023/05/08	1	504.00	7	508.00	504.00	-6	22,966	-0.03%
2023/05/05	1	501.00	1	499.50	500.00	0	23,305	0.00%
2023/05/04	0	498.00	0	0.00	498.00	0	23,897	0.00%
2023/05/03	8	495.94	0	0.00	496.00	8	24,239	0.03%
2023/05/02	1	500.00	0	0.00	501.00	1	25,256	0.00%
2023/04/28	4.1	498.54	2	500.25	502.00	2.1	27,073	0.01%
2023/04/27	3.1	491.45	1	491.50	493.50	2.1	27,121	0.01%
2023/04/26	7.6	491.37	1	491.50	491.50	6.6	27,201	0.02%
2023/04/25	2	500.51	1	500.02	498.00	1	27,974	0.00%
2023/04/24	9	506.11	1	506.00	507.00	8	27,708	0.03%
2023/04/21	1	511.01	2.1	518.29	511.00	-1.1	27,776	0.00%
2023/04/20	1	515.00	0	514.00	513.00	1	27,903	0.00%
2023/04/19	1	512.98	0	0.00	510.00	1	28,393	0.00%
2023/04/18	1	516.00	0	0.00	515.00	1	28,390	0.00%
2023/04/14	1	516.00	20	516.15	516.00	-19	28,605	-0.07%
2023/04/13	8.1	511.82	3.2	512.68	510.00	5	28,552	0.02%
2023/04/12	11.1	519.00	0	0.00	520.00	11.1	28,488	0.04%
2023/04/11	0	0.00	0.1	527.00	524.00	-0.1	28,475	0.00%
2023/04/10	0	0.00	3	529.97	529.00	-3	28,640	-0.01%
2023/04/07	1	532.00	0	0.00	531.00	1	28,687	0.00%
2023/04/06	0	0.00	0.5	530.00	530.00	-0.5	28,691	0.00%
2023/03/31	1.1	533.27	0.3	533.00	533.00	0.8	28,682	0.00%
2023/03/30	0	0.00	3	534.33	535.00	-3	28,524	-0.01%
2023/03/29	1	526.00	1	530.90	530.00	0	28,807	0.00%
2023/03/28	1	526.00	2	525.00	525.00	-1	29,037	0.00%
2023/03/24	1.2	538.71	1	538.00	539.00	0.2	29,626	0.00%
2023/03/23	0.5	536.00	17.3	532.40	538.00	-16.8	29,664	-0.06%
2023/03/22	1.1	528.00	12.3	529.76	533.00	-11.3	29,729	-0.04%
2023/03/21	1	515.00	1	516.00	517.00	0	29,578	0.00%
2023/03/20	1	511.02	0	0.00	512.00	1	29,623	0.00%
2023/03/17	0.1	514.50	5	516.80	518.00	-4.9	29,857	-0.02%
2023/03/16	1.1	506.05	0	0.00	505.00	1.1	29,759	0.00%
2023/03/15	2	512.99	0	0.00	511.00	2	30,002	0.01%
2023/03/14	2	511.00	1	512.00	510.00	1	30,291	0.00%
2023/03/13	66	515.41	1	510.00	516.00	65	30,423	0.21%
2023/03/10	15.1	512.61	0.1	514.83	513.00	15	30,537	0.05%
2023/03/09	0	524.00	0	0.00	522.00	0	30,832	0.00%
2023/03/08	0	519.00	1	522.00	521.00	-1	31,424	0.00%
2023/03/07	0.1	524.00	2.5	524.76	524.00	-2.4	31,652	-0.01%
2023/03/06	1	521.00	0.4	521.44	521.00	0.6	31,886	0.00%
2023/03/03	0	520.00	1	516.00	516.00	-1	32,186	0.00%
2023/03/02	0	519.00	0	0.00	519.00	0	32,254	0.00%
2023/03/01	0	0.00	2	519.00	522.00	-2	32,536	-0.01%
2023/02/24	1	511.16	0	521.00	511.00	1	32,498	0.00%
2023/02/23	0	0.00	3	518.67	518.00	-3	32,298	-0.01%
2023/02/22	131.2	507.54	129	507.92	507.00	2.2	32,473	0.01%	大買/大賣/
2023/02/21	1.8	514.49	0.1	515.00	516.00	1.7	32,815	0.01%
2023/02/20	3	517.00	0.7	517.00	517.00	2.3	34,018	0.01%
2023/02/17	6.6	517.09	3	518.67	518.00	3.6	35,571	0.01%
2023/02/16	0	0.00	5.3	528.83	528.00	-5.3	36,136	-0.01%
2023/02/15	22.7	524.58	122	525.08	525.00	-99.3	36,969	-0.27%	大賣/
2023/02/14	20	545.00	1.2	544.83	545.00	18.8	36,474	0.05%
2023/02/13	7	543.00	0	0.00	541.00	7	36,980	0.02%
2023/02/10	0.3	543.00	15.3	541.94	545.00	-15	37,131	-0.04%
2023/02/09	0	0.00	2.5	538.26	540.00	-2.5	37,247	-0.01%
2023/02/08	1	538.00	13	537.62	540.00	-12	37,407	-0.03%
2023/02/07	20.1	524.00	2	524.00	523.00	18.1	37,484	0.05%
2023/02/06	9.5	531.48	3	529.33	526.00	6.5	37,468	0.02%
2023/02/03	41.2	539.63	48.5	539.49	542.00	-7.4	37,646	-0.02%
2023/02/02	1	541.00	7.7	539.57	540.00	-6.7	37,759	-0.02%
2023/02/01	2	525.00	10.1	529.97	530.00	-8.1	37,711	-0.02%
2023/01/31	24.3	528.70	1.2	529.00	522.00	23.1	37,910	0.06%
2023/01/30	21.6	538.84	43.1	540.06	543.00	-21.5	37,683	-0.06%
2023/01/17	0.1	502.00	1	503.00	503.00	-1	36,883	0.00%
2023/01/16	0.2	503.00	16.2	505.42	505.00	-16	37,198	-0.04%
2023/01/13	42	501.88	49.2	501.94	500.00	-7.2	37,224	-0.02%
2023/01/12	1	485.00	0	0.00	486.50	1	36,813	0.00%
2023/01/11	12	486.42	0	0.00	484.50	12	37,236	0.03%
2023/01/10	61	485.98	7.1	484.91	486.00	53.9	37,553	0.14%
2023/01/09	41.1	474.18	18.5	475.20	481.00	22.5	37,698	0.06%
2023/01/06	1	456.01	1	458.50	458.50	0	37,829	0.00%
2023/01/05	1	457.50	3.1	457.35	458.50	-2.1	38,114	-0.01%
2023/01/03	2.7	448.71	2	452.50	453.00	0.7	39,888	0.00%
2022/12/30	3.1	453.83	4.1	453.11	448.50	-0.9	40,170	0.00%
2022/12/29	2.2	444.94	20	447.50	446.00	-17.8	40,314	-0.04%
2022/12/28	6.1	449.24	0.1	450.50	451.00	6.1	40,705	0.01%
2022/12/27	0	0.00	1	458.50	457.00	-1	40,835	0.00%
2022/12/26	0	0.00	1	457.00	456.50	-1	41,264	0.00%
2022/12/23	9.7	456.37	0	456.50	455.00	9.7	41,920	0.02%
2022/12/22	0	0.00	3	467.51	468.00	-3	42,189	-0.01%
2022/12/21	1.4	460.30	0.3	461.33	459.00	1.1	42,527	0.00%
2022/12/20	4.2	463.66	1.3	458.31	457.50	2.9	42,340	0.01%
2022/12/19	1.5	466.73	2	467.50	466.50	-0.5	42,359	0.00%
2022/12/16	49.8	468.37	0	468.50	471.00	49.8	42,503	0.12%
2022/12/15	0	478.50	6	480.67	480.50	-6	42,205	-0.01%
2022/12/14	0.1	479.00	3	478.00	480.50	-2.9	42,204	-0.01%
2022/12/13	1.1	474.64	0	0.00	471.50	1.1	42,024	0.00%
2022/12/12	0.1	474.80	0.1	475.50	475.00	0	41,755	0.00%
2022/12/09	3	477.17	2	481.97	481.50	1	42,057	0.00%
2022/12/08	6	468.52	9	472.67	471.50	-3	42,010	-0.01%
2022/12/07	10.1	479.29	3	478.67	475.00	7.1	41,933	0.02%
2022/12/06	12.1	482.04	1.1	478.19	478.00	11.1	41,599	0.03%
2022/12/05	5.1	489.02	10.6	496.42	489.00	-5.6	41,283	-0.01%
2022/12/02	8.4	494.08	0	0.00	492.50	8.4	41,276	0.02%
2022/12/01	0.5	500.40	43.4	498.96	498.50	-42.9	41,382	-0.10%
2022/11/30	1.1	484.82	20	485.50	490.00	-18.9	40,964	-0.05%
2022/11/29	1	476.64	22	474.84	487.00	-21	40,277	-0.05%
2022/11/28	37.5	486.27	1	486.00	480.50	36.5	40,140	0.09%
2022/11/25	0	0.00	1.2	496.83	498.00	-1.2	40,144	0.00%
2022/11/24	0	0.00	40.5	494.44	496.00	-40.5	40,134	-0.10%
2022/11/23	1.3	495.22	3.2	491.54	492.00	-1.9	40,081	0.00%
2022/11/22	3.1	482.87	6	487.92	491.00	-2.9	39,966	-0.01%
2022/11/21	12.2	485.85	1	482.50	482.00	11.2	39,560	0.03%
2022/11/18	14.4	488.43	13.2	492.09	487.00	1.2	39,221	0.00%
2022/11/17	8	478.13	21.1	482.07	485.00	-13	38,864	-0.03%
2022/11/16	10.4	487.09	15.9	489.78	487.00	-5.5	38,432	-0.01%
2022/11/15	65.2	466.21	27.7	476.26	480.00	37.5	37,352	0.10%
2022/11/14	53	447.03	4.1	448.12	445.00	48.9	35,699	0.14%
2022/11/11	2.1	439.27	40.6	440.99	441.50	-38.6	34,964	-0.11%
2022/11/10	3.2	409.16	4	408.00	407.50	-0.9	34,084	0.00%
2022/11/09	1	405.94	11.4	411.31	417.00	-10.3	33,896	-0.03%
2022/11/08	5	397.50	79.1	397.13	399.00	-74.1	33,380	-0.22%
2022/11/07	50.1	388.50	2	389.00	390.00	48.1	33,175	0.15%
2022/11/04	1.1	381.82	0	0.00	382.00	1.1	32,981	0.00%
2022/11/03	6.1	384.51	0	0.00	384.00	6.1	32,855	0.02%
2022/11/02	1	394.50	4	393.38	395.00	-3	32,546	-0.01%
2022/11/01	1	392.00	1	390.00	391.50	0	32,493	0.00%
2022/10/31	20.1	388.49	6.1	388.16	390.00	14.1	32,349	0.04%
2022/10/28	3.3	375.71	9	379.44	379.50	-5.7	32,143	-0.02%
2022/10/27	0	385.53	5	385.50	385.50	-5	31,934	-0.02%
2022/10/26	9	375.39	1.4	375.71	376.00	7.6	31,837	0.02%
2022/10/25	26.7	377.16	14.2	374.59	371.00	12.6	31,259	0.04%
2022/10/24	2.4	387.97	5	387.00	387.00	-2.6	30,471	-0.01%
2022/10/21	3.4	394.24	1.3	389.96	389.50	2.1	30,258	0.01%
2022/10/20	4.6	388.35	5	390.10	397.50	-0.5	29,946	0.00%
2022/10/19	26.8	396.48	1	395.50	395.50	25.8	29,365	0.09%
2022/10/18	5	404.50	2	406.00	407.00	3	28,847	0.01%
2022/10/17	9.3	398.24	1	401.00	397.00	8.3	28,600	0.03%
2022/10/14	3.2	412.19	36.1	413.53	412.00	-32.9	28,282	-0.12%
2022/10/13	6.4	399.66	11.1	400.05	395.00	-4.7	27,964	-0.02%
2022/10/12	17.8	398.46	52	397.50	397.50	-34.2	27,663	-0.12%
2022/10/11	83.2	407.73	5	405.00	401.50	78.2	27,423	0.29%
2022/10/07	2.1	439.94	4	445.75	438.00	-1.9	26,691	-0.01%
2022/10/06	3	449.67	3	450.00	451.00	0	26,693	0.00%
2022/10/05	1	444.54	9	445.88	445.00	-8	26,921	-0.03%
2022/10/04	3.1	429.19	1	429.50	429.00	2.1	26,530	0.01%
2022/10/03	8.6	418.92	1	418.50	417.00	7.6	26,223	0.03%
2022/09/30	10.4	425.10	2	425.50	422.00	8.4	26,254	0.03%
2022/09/29	6.3	437.06	4	439.75	435.00	2.3	26,253	0.01%
2022/09/28	8.3	441.16	6	446.98	438.00	2.2	26,244	0.01%
2022/09/27	3.3	448.02	22	448.52	448.00	-18.7	26,506	-0.07%
2022/09/26	5.7	446.25	4	445.13	446.50	1.7	26,962	0.01%
2022/09/23	6.9	457.04	1	458.46	455.00	5.9	27,451	0.02%
2022/09/22	9.1	462.32	0	0.00	464.50	9.1	27,727	0.03%
2022/09/21	3.5	471.23	4	473.50	471.00	-0.5	27,741	0.00%
2022/09/20	0	477.00	0	471.50	476.50	0	27,593	0.00%
2022/09/19	7.6	468.57	1	467.00	467.00	6.6	27,894	0.02%
2022/09/16	17	470.26	0	0.00	472.00	17	28,073	0.06%
2022/09/15	4.2	476.71	1	476.50	476.50	3.2	28,147	0.01%
2022/09/14	20.1	480.00	5	481.00	480.00	15.1	28,278	0.05%
2022/09/13	2.1	493.49	2	493.50	493.00	0	28,455	0.00%
2022/09/12	3	487.17	2	486.50	486.50	1	28,749	0.00%
2022/09/08	2.2	474.28	0	0.00	475.00	2.2	29,113	0.01%
2022/09/07	11.2	474.45	22	476.64	472.50	-10.8	29,096	-0.04%
2022/09/06	2	487.50	3	490.50	489.00	-1	29,112	0.00%
2022/09/02	4.1	485.29	0	486.50	485.00	4.1	29,720	0.01%
2022/09/01	17.1	493.40	4	490.88	490.50	13.1	29,578	0.04%
2022/08/31	2.1	502.06	8	504.74	505.00	-5.9	29,198	-0.02%
2022/08/30	4.1	496.94	0	0.00	496.00	4.1	28,856	0.01%
2022/08/29	16.1	498.28	1	497.00	498.50	15.1	28,778	0.05%
2022/08/26	0	512.00	3	514.00	512.00	-3	28,629	-0.01%
2022/08/25	1	505.00	61	509.00	508.00	-60	28,769	-0.21%
2022/08/24	3.1	504.67	0	507.00	503.00	3.1	29,098	0.01%
2022/08/23	6.3	503.57	0	0.00	504.00	6.3	30,061	0.02%
2022/08/22	7.1	511.44	1	512.00	510.00	6.1	30,315	0.02%
2022/08/19	2	518.00	25	521.00	519.00	-23	30,432	-0.08%
2022/08/18	8	520.00	0	520.00	520.00	8	30,670	0.03%
2022/08/17	0	0.00	5.5	523.73	527.00	-5.5	30,742	-0.02%
2022/08/16	1	524.00	2	524.00	525.00	-1	30,586	0.00%
2022/08/15	1	523.00	7	521.86	523.00	-6	30,524	-0.02%
2022/08/12	1	517.00	5	515.40	517.00	-4	30,547	-0.01%
2022/08/11	0	0.00	3.1	512.62	514.00	-3.1	30,704	-0.01%
2022/08/10	3.1	502.65	1	500.00	500.00	2.1	30,818	0.01%
2022/08/09	0	0.00	0.5	510.00	510.00	-0.5	30,879	0.00%
2022/08/08	1	511.00	12.1	511.84	512.00	-11.1	30,879	-0.04%
2022/08/05	1	514.00	9.1	512.54	516.00	-8.1	31,041	-0.03%
2022/08/04	0	0.00	5.1	501.00	500.00	-5.1	31,033	-0.02%
2022/08/03	1.1	494.66	9.2	497.77	501.00	-8.1	31,051	-0.03%
2022/08/02	11.2	491.71	22	491.82	492.00	-10.8	31,285	-0.03%
2022/08/01	0.1	504.70	0	504.00	504.00	0.1	31,013	0.00%
2022/07/29	0	0.00	301.1	506.35	509.00	-301.1	31,151	-0.97%	大賣/鉅額交易
2022/07/28	40	501.89	1.4	503.32	501.00	38.6	31,006	0.12%
2022/07/27	66.1	499.95	6	500.33	502.00	60.1	30,718	0.20%
2022/07/26	6	491.67	6	493.42	495.00	0	30,869	0.00%
2022/07/25	0	0.00	51	500.04	499.50	-51	31,179	-0.16%
2022/07/22	0	0.00	2.6	502.77	503.00	-2.6	31,681	-0.01%
2022/07/21	1.5	499.01	0	0.00	501.00	1.5	32,190	0.00%
2022/07/20	0	0.00	9.4	499.60	495.00	-9.4	32,415	-0.03%
2022/07/19	1	490.00	1	489.51	491.00	0	32,545	0.00%
2022/07/18	3	494.17	1.1	490.95	495.50	1.9	32,701	0.01%
2022/07/15	2.2	479.40	11.1	485.99	492.50	-8.9	32,356	-0.03%
2022/07/14	6	472.50	40	472.36	475.00	-34	31,952	-0.11%
2022/07/13	3	470.17	4.4	468.39	470.50	-1.4	31,697	0.00%
2022/07/12	3	451.84	83	451.52	449.50	-80	31,226	-0.26%
2022/07/11	2.1	462.35	5	463.10	462.00	-3	31,311	-0.01%
2022/07/08	11.1	467.36	7	466.00	467.00	4.1	31,263	0.01%
2022/07/07	19.1	456.70	15.3	449.33	457.50	3.8	31,229	0.01%
2022/07/06	6.1	439.16	1.2	439.17	435.50	4.9	30,937	0.02%
2022/07/05	42.2	447.01	11.1	440.16	446.00	31.1	30,873	0.10%
2022/07/04	6.7	443.39	8.4	445.96	440.00	-1.7	30,506	-0.01%
2022/07/01	100.3	461.18	2	460.00	453.50	98.3	30,347	0.32%
2022/06/30	5.8	479.53	2.3	480.10	476.00	3.5	29,946	0.01%
2022/06/29	0	492.29	58	494.11	491.00	-58	29,671	-0.20%
2022/06/28	0.2	498.25	0	0.00	497.50	0.2	29,540	0.00%
2022/06/27	1.1	501.87	3.4	504.12	498.50	-2.3	29,972	-0.01%
2022/06/24	0.3	488.85	2.9	489.06	486.50	-2.6	29,589	-0.01%
2022/06/23	4.3	486.27	2	489.50	485.50	2.3	29,563	0.01%
2022/06/22	8.9	495.54	5.4	500.00	494.50	3.5	29,273	0.01%
2022/06/21	1	502.00	25	500.96	505.00	-24	29,091	-0.08%
2022/06/20	5.4	497.67	10	497.55	498.00	-4.6	28,969	-0.02%
2022/06/17	28.8	501.37	2	499.50	501.00	26.8	28,737	0.09%
2022/06/16	1.1	514.91	12.5	511.69	508.00	-11.4	28,369	-0.04%
2022/06/15	19.5	509.79	1.4	511.43	509.00	18.1	28,692	0.06%
2022/06/14	8.3	509.93	0	0.00	513.00	8.3	29,113	0.03%
2022/06/13	27.2	516.71	1	517.00	516.00	26.2	29,231	0.09%
2022/06/10	11.2	531.58	0	0.00	530.00	11.2	29,915	0.04%
2022/06/09	0.2	540.90	0.2	540.00	541.00	0	30,121	0.00%
2022/06/08	0	0.00	1	544.00	544.00	-1	30,495	0.00%
2022/06/07	10	538.00	0	0.00	535.00	10	30,939	0.03%
2022/06/06	10	541.00	0.2	541.00	540.00	9.8	31,482	0.03%
2022/06/02	2.1	541.06	0	0.00	540.00	2.1	32,503	0.01%
2022/06/01	2	550.50	0.4	551.75	549.00	1.6	33,586	0.00%
2022/05/31	1	542.00	28.2	546.83	560.00	-27.2	34,031	-0.08%
2022/05/30	0	0.00	63.6	540.35	547.00	-63.6	33,392	-0.19%
2022/05/27	0.1	527.00	85	528.22	530.00	-85	33,493	-0.25%
2022/05/26	7.2	515.87	1	520.00	514.00	6.2	34,140	0.02%
2022/05/25	1.1	522.45	1	527.00	524.00	0.1	35,151	0.00%
2022/05/24	3.3	528.45	1	523.00	520.00	2.3	36,006	0.01%
2022/05/23	0.1	529.00	17.1	533.00	528.00	-17	36,242	-0.05%
2022/05/20	0	0.00	5	529.60	530.00	-5	36,525	-0.01%
2022/05/19	5.3	522.18	0	0.00	522.00	5.3	36,544	0.01%
2022/05/18	1.1	539.90	1.4	537.71	538.00	-0.4	36,409	0.00%
2022/05/17	1.5	527.73	1.3	528.00	530.00	0.2	36,201	0.00%
2022/05/16	5.4	520.98	20.3	520.29	520.00	-15	36,213	-0.04%
2022/05/13	6.4	510.64	2.1	511.05	511.00	4.3	36,226	0.01%
2022/05/12	9	510.55	0	0.00	505.00	9	36,205	0.02%
2022/05/11	2.6	522.26	5	522.41	521.00	-2.5	36,111	-0.01%
2022/05/10	17.5	514.04	3.1	512.93	518.00	14.5	36,236	0.04%
2022/05/09	4.7	522.01	83	521.00	520.00	-78.4	36,043	-0.22%
2022/05/06	9.2	527.50	2	528.00	528.00	7.2	36,311	0.02%
2022/05/05	3	542.33	4	542.50	542.00	-1	36,719	0.00%
2022/05/04	85.1	533.06	1	536.00	534.00	84.1	36,878	0.23%
2022/05/03	3.1	532.76	1	534.00	531.00	2.1	37,474	0.01%
2022/04/29	22.6	537.62	4.2	541.48	538.00	18.5	37,822	0.05%
2022/04/28	76.4	529.09	21.1	526.53	531.00	55.3	38,037	0.15%
2022/04/27	18.1	528.82	23	528.00	526.00	-4.9	38,056	-0.01%
2022/04/26	5.6	546.26	0	0.00	546.00	5.6	37,799	0.01%
2022/04/25	28	548.59	7	548.43	547.00	21	37,929	0.06%
2022/04/22	17	557.84	40	559.00	558.00	-23	38,201	-0.06%
2022/04/21	3.1	568.00	2	570.50	565.00	1.1	39,298	0.00%
2022/04/20	4	562.26	6.1	568.85	570.00	-2.1	39,626	-0.01%
2022/04/19	1	564.00	2	566.50	565.00	-1	39,813	0.00%
2022/04/18	6.1	560.06	12	559.50	561.00	-5.9	40,089	-0.01%
2022/04/15	10.9	562.71	2	562.50	562.00	8.9	40,464	0.02%
2022/04/14	47	574.45	11.1	576.17	573.00	35.9	40,632	0.09%
2022/04/13	1.2	571.38	18	572.83	573.00	-16.8	41,201	-0.04%
2022/04/12	3.9	557.36	1.2	559.35	557.00	2.7	41,763	0.01%
2022/04/11	19.7	560.85	1	560.00	558.00	18.7	42,575	0.04%
2022/04/08	6	567.86	0	0.00	567.00	6	43,114	0.01%
2022/04/07	9.8	569.23	0	0.00	566.00	9.8	42,975	0.02%
2022/04/06	13.5	577.47	1	580.00	578.00	12.5	42,670	0.03%
2022/04/01	30.1	585.24	0	0.00	589.00	30.1	42,608	0.07%
2022/03/31	1.1	595.09	78	601.79	597.00	-76.9	42,383	-0.18%
2022/03/30	4	597.75	21.4	599.27	600.00	-17.4	42,190	-0.04%
2022/03/29	0.4	588.00	4	585.50	589.00	-3.6	41,780	-0.01%
2022/03/28	41	580.59	10.1	583.51	584.00	30.9	41,696	0.07%
2022/03/25	5.1	596.59	13.5	597.31	598.00	-8.4	41,541	-0.02%
2022/03/24	30	585.00	0.1	588.00	591.00	29.9	41,462	0.07%
2022/03/23	21	589.86	6.1	589.82	590.00	14.9	41,530	0.04%
2022/03/22	58.2	579.60	0	0.00	583.00	58.2	41,462	0.14%
2022/03/21	51.1	584.96	5	586.00	586.00	46.1	41,489	0.11%
2022/03/18	108.1	580.43	3	579.33	581.00	105.1	41,509	0.25%	大買/鉅額交易
2022/03/17	17.5	578.54	27	578.52	582.00	-9.5	41,034	-0.02%
2022/03/16	9.8	558.76	3	559.33	558.00	6.8	40,193	0.02%
2022/03/15	51.2	559.38	42.1	558.86	558.00	9.1	39,654	0.02%
2022/03/14	16.4	573.75	11	575.55	572.00	5.4	38,771	0.01%
2022/03/11	20	578.12	6	576.00	575.00	14	38,519	0.04%
2022/03/10	5.6	586.72	13.2	586.17	587.00	-7.6	38,267	-0.02%
2022/03/09	5.4	570.03	2.1	571.95	568.00	3.3	37,892	0.01%
2022/03/08	23.2	564.40	8	563.50	563.00	15.2	37,776	0.04%
2022/03/07	119.5	579.20	72	577.03	576.00	47.5	36,818	0.13%	大買/
2022/03/04	35.9	594.93	2	597.00	595.00	33.9	36,413	0.09%
2022/03/03	2.6	602.35	0	0.00	602.00	2.6	35,872	0.01%
2022/03/02	12.3	601.15	0	0.00	601.00	12.3	35,752	0.03%
2022/03/01	15.4	605.77	91	604.05	604.00	-75.6	35,275	-0.21%
2022/02/25	100.5	604.09	0.2	609.00	604.00	100.3	34,503	0.29%
2022/02/24	30.7	611.35	6.1	610.70	604.00	24.6	33,345	0.07%
2022/02/23	15.4	624.76	1	627.00	625.00	14.4	32,459	0.04%
2022/02/22	12.3	626.71	6.1	627.99	627.00	6.2	32,519	0.02%
2022/02/21	4.1	632.80	2	632.00	632.00	2.1	32,286	0.01%
2022/02/18	14.1	637.66	0	0.00	637.00	14.1	32,218	0.04%
2022/02/17	0.1	643.00	4.3	645.00	645.00	-4.2	32,220	-0.01%
2022/02/16	4.3	642.30	7.2	645.24	646.00	-2.9	32,177	-0.01%
2022/02/15	9.2	635.26	0	0.00	633.00	9.2	32,021	0.03%
2022/02/14	22.3	637.43	1	636.00	637.00	21.3	31,963	0.07%
2022/02/11	25	645.00	46.2	643.71	650.00	-21.2	31,766	-0.07%
2022/02/10	0	0.00	21	643.81	649.00	-21	31,980	-0.07%
2022/02/09	2.2	632.00	24	634.25	633.00	-21.8	31,733	-0.07%
2022/02/08	21.1	629.35	12	643.58	628.00	9.1	31,787	0.03%
2022/02/07	45.1	637.84	0	0.00	635.00	45.1	31,425	0.14%
2022/01/26	18.3	636.93	45	636.18	636.00	-26.8	30,649	-0.09%
2022/01/25	19.4	641.37	2	640.00	641.00	17.4	30,403	0.06%
2022/01/24	3	643.33	7.1	650.04	653.00	-4.1	29,800	-0.01%
2022/01/21	14.4	641.29	0	0.00	641.00	14.4	29,444	0.05%
2022/01/20	19.5	650.04	0	0.00	651.00	19.5	28,894	0.07%
2022/01/19	20.7	654.26	1	655.00	654.00	19.7	28,369	0.07%
2022/01/18	45.6	668.45	2.4	673.13	662.00	43.2	28,030	0.15%
2022/01/17	12	681.00	22.2	685.13	683.00	-10.2	27,585	-0.04%
2022/01/14	4.1	668.73	18.7	670.23	672.00	-14.6	26,825	-0.05%
2022/01/13	2	657.00	30.7	657.60	661.00	-28.7	25,511	-0.11%
2022/01/12	14.2	657.60	9	654.44	660.00	5.2	25,150	0.02%
2022/01/11	1	642.00	0.2	643.00	651.00	0.8	24,793	0.00%
2022/01/10	6.1	628.57	3.1	639.10	643.00	3	24,559	0.01%
2022/01/07	7.1	635.69	1	643.00	634.00	6.1	24,807	0.02%
2022/01/06	25	639.68	34.1	638.25	644.00	-9.1	24,402	-0.04%
2022/01/05	25	657.16	26.1	663.35	650.00	-1.1	23,830	0.00%
2022/01/04	27.1	647.64	31.3	648.10	656.00	-4.2	23,113	-0.02%
2022/01/03	2	627.50	30	625.33	631.00	-28	22,096	-0.13%
2021/12/30	2	616.00	10.1	617.98	615.00	-8.1	21,411	-0.04%
2021/12/29	11.1	615.90	6	616.50	616.00	5.1	21,625	0.02%
2021/12/28	0	612.00	3.7	613.86	615.00	-3.7	21,780	-0.02%
2021/12/27	0	605.00	8.1	607.72	606.00	-8.1	21,565	-0.04%
2021/12/24	2	607.50	0	0.00	604.00	2	21,905	0.01%
2021/12/23	0.1	604.00	2	606.50	606.00	-1.9	22,229	-0.01%
2021/12/22	0	600.00	3	599.00	600.00	-3	22,772	-0.01%
2021/12/21	11.2	598.01	0	0.00	597.00	11.2	22,887	0.05%
2021/12/20	3	598.67	0	0.00	598.00	3	22,928	0.01%
2021/12/17	0	602.00	6	605.33	607.00	-6	22,850	-0.03%
2021/12/16	0	0.00	4	605.00	605.00	-4	22,810	-0.02%
2021/12/15	3	598.03	0	0.00	600.00	3	23,123	0.01%
2021/12/14	2	597.00	0	0.00	599.00	2	23,438	0.01%
2021/12/13	1	608.00	0	0.00	601.00	1	23,437	0.00%
2021/12/08	5	608.00	0.1	607.00	602.00	5	23,667	0.02%
2021/12/07	8.1	600.61	1	602.00	607.00	7.1	23,591	0.03%
2021/12/06	4	601.50	2.2	607.72	600.00	1.9	23,593	0.01%
2021/12/03	7	607.71	1	606.00	608.00	6	23,830	0.03%
2021/12/02	1	610.00	9	614.43	615.00	-8	23,887	-0.03%
2021/11/30	0.1	593.00	0	0.00	596.00	0.1	24,563	0.00%
2021/11/29	24	592.71	1.1	594.27	593.00	22.9	23,931	0.10%
2021/11/26	6.2	593.23	0	0.00	596.00	6.2	24,042	0.03%
2021/11/25	0.1	603.00	0	0.00	603.00	0.1	24,477	0.00%
2021/11/24	7	603.00	0	0.00	603.00	7	24,888	0.03%
2021/11/22	1	617.00	5	616.00	615.00	-4	25,405	-0.02%
2021/11/19	2	620.50	3.1	618.32	618.00	-1.1	25,525	0.00%
2021/11/18	0	0.00	1	609.00	613.00	-1	25,347	0.00%
2021/11/17	0	0.00	0.2	610.00	610.00	-0.2	25,574	0.00%
2021/11/12	1	603.00	1	606.00	604.00	0	26,772	0.00%
2021/11/11	0.1	604.00	0	0.00	606.00	0.1	27,033	0.00%
2021/11/10	2	610.00	1	611.00	612.00	1	27,047	0.00%
2021/11/09	1.2	611.75	23.2	612.69	611.00	-22	27,155	-0.08%
2021/11/08	20	600.00	1	601.00	602.00	19	26,754	0.07%
2021/11/05	1	598.00	19.2	596.96	600.00	-18.2	26,758	-0.07%
2021/11/04	4	587.25	0	0.00	587.00	4	26,490	0.02%
2021/11/02	0	0.00	5	591.00	592.00	-5	26,538	-0.02%
2021/11/01	1	590.00	13	591.00	590.00	-12	26,537	-0.05%
2021/10/29	1	590.00	2	589.50	590.00	-1	26,607	0.00%
2021/10/28	0	595.00	0.4	593.00	595.00	-0.4	26,557	0.00%
2021/10/27	1	599.00	1	595.00	599.00	0	26,672	0.00%
2021/10/26	2.1	595.56	1	598.96	599.00	1	26,739	0.00%
2021/10/25	2	592.50	2	595.00	593.00	0	26,792	0.00%
2021/10/21	11	600.45	1	595.00	596.00	10	27,178	0.04%
2021/10/20	0	0.00	4	603.50	598.00	-4	27,268	-0.01%
2021/10/19	1	599.00	0	599.00	600.00	1	27,250	0.00%
2021/10/18	1	604.00	3	598.67	590.00	-2	27,394	-0.01%
2021/10/15	2	590.00	54	592.65	600.00	-52	27,505	-0.19%
2021/10/14	1.2	577.81	16	576.06	573.00	-14.8	26,875	-0.05%
2021/10/13	5.1	570.66	0.1	572.00	571.00	5	27,320	0.02%
2021/10/12	0.3	569.00	1	573.00	575.00	-0.7	27,970	0.00%
2021/10/08	11.2	575.20	20	581.75	575.00	-8.9	27,894	-0.03%
2021/10/07	14	576.57	71	574.07	580.00	-57	28,229	-0.20%
2021/10/06	2.3	569.96	1	569.00	571.00	1.3	28,639	0.00%
2021/10/05	3.4	562.76	4	561.75	572.00	-0.6	28,619	0.00%
2021/10/04	3.2	570.14	10	572.00	572.00	-6.8	28,539	-0.02%
2021/10/01	5.4	572.91	7	575.86	574.00	-1.6	28,542	-0.01%
2021/09/30	2	577.50	1	583.00	580.00	1	28,214	0.00%
2021/09/29	24.4	579.73	11	579.82	580.00	13.4	27,922	0.05%
2021/09/28	2	593.50	0	0.00	594.00	2	27,582	0.01%
2021/09/27	2	595.00	2	602.00	602.00	0	27,608	0.00%
2021/09/24	1	598.00	2	595.00	598.00	-1	27,588	0.00%
2021/09/23	6.1	590.02	1	591.00	588.00	5.1	27,724	0.02%
2021/09/22	22.4	585.85	0	0.00	586.00	22.4	27,840	0.08%
2021/09/17	3	606.00	5	603.00	600.00	-2	27,413	-0.01%
2021/09/16	4.2	603.90	1.2	602.17	600.00	3	27,048	0.01%
2021/09/15	4.3	608.98	3.1	610.13	607.00	1.2	26,949	0.00%
2021/09/14	2.2	612.64	1	614.00	613.00	1.2	27,131	0.00%
2021/09/13	0.1	614.00	0	0.00	615.00	0.1	27,354	0.00%
2021/09/10	1.1	620.18	5	621.00	622.00	-3.9	27,838	-0.01%
2021/09/09	11.4	613.96	1	617.00	619.00	10.4	28,111	0.04%
2021/09/08	17.1	618.37	3.1	619.45	619.00	14	28,180	0.05%
2021/09/07	16	629.12	0	0.00	623.00	16	27,980	0.06%
2021/09/06	17.2	631.73	20.8	629.44	631.00	-3.6	27,971	-0.01%
2021/09/03	1	616.00	32.6	615.26	620.00	-31.6	27,449	-0.12%
2021/09/02	33	613.24	10	613.00	607.00	23	27,066	0.08%
2021/09/01	83	611.99	2	610.98	613.00	81	26,999	0.30%
2021/08/31	11.1	607.19	22.1	611.77	614.00	-11	26,721	-0.04%
2021/08/30	14	600.14	3.3	603.64	605.00	10.7	26,128	0.04%
2021/08/27	8.2	597.98	12	597.92	599.00	-3.8	25,782	-0.01%
2021/08/26	6	595.00	6	597.16	594.00	0	25,682	0.00%
2021/08/25	9	575.00	14	580.71	585.00	-5	25,316	-0.02%
2021/08/24	25.1	572.80	7.1	573.86	572.00	18.1	25,155	0.07%
2021/08/23	0	0.00	3.2	565.19	566.00	-3.2	25,251	-0.01%
2021/08/20	8.2	556.79	14	556.64	552.00	-5.8	25,175	-0.02%
2021/08/19	13.3	564.44	53.3	572.35	559.00	-40	25,451	-0.16%
2021/08/18	72.2	571.26	0	0.00	574.00	72.2	25,116	0.29%
2021/08/17	1	578.00	51	580.02	580.00	-50	24,938	-0.20%
2021/08/13	4	580.25	2	580.00	581.00	2	24,808	0.01%
2021/08/12	19	584.00	10.4	586.00	586.00	8.6	24,928	0.03%
2021/08/11	2	587.50	6	586.33	590.00	-4	25,152	-0.02%
2021/08/10	0	0.00	0.1	590.00	591.00	-0.1	25,546	0.00%
2021/08/09	9.1	584.68	8	595.00	595.00	1.1	26,196	0.00%
2021/08/06	15	591.00	2	592.00	591.00	13	26,530	0.05%
2021/08/04	10.1	595.01	3	596.00	596.00	7.1	29,354	0.02%
2021/08/03	0	0.00	4	592.75	594.00	-4	30,002	-0.01%
2021/08/02	1	583.00	1	588.00	590.00	0	29,962	0.00%
2021/07/30	1	580.00	0	0.00	580.00	1	30,038	0.00%
2021/07/29	0.2	579.50	0	0.00	583.00	0.2	30,233	0.00%
2021/07/28	2.6	574.94	26	578.80	579.00	-23.5	30,333	-0.08%
2021/07/27	0.1	582.91	2	581.00	580.00	-1.9	30,401	-0.01%
2021/07/26	8	582.12	0	0.00	580.00	8	30,799	0.03%
2021/07/23	2	585.53	0	589.00	585.00	2	30,969	0.01%
2021/07/22	50	590.00	15.1	592.39	591.00	34.9	31,114	0.11%
2021/07/21	1	580.05	2	584.00	585.00	-1	31,118	0.00%
2021/07/20	2.1	580.60	2	581.00	581.00	0.1	31,202	0.00%
2021/07/19	21.4	580.36	2	581.02	582.00	19.4	31,407	0.06%
2021/07/16	82.4	590.68	3.5	591.00	589.00	78.9	31,294	0.25%
2021/07/15	0.1	612.00	6.5	612.62	614.00	-6.4	30,968	-0.02%
2021/07/14	2.1	613.29	86.2	613.75	613.00	-84.1	31,179	-0.27%
2021/07/13	1	600.98	65	604.69	607.00	-64	30,943	-0.21%
2021/07/12	77	595.00	1.1	594.85	593.00	75.9	30,876	0.25%
2021/07/09	7.1	582.01	5.3	584.00	584.00	1.8	30,911	0.01%
2021/07/08	1.1	589.00	0	0.00	588.00	1.1	30,928	0.00%
2021/07/07	0	0.00	1	590.00	594.00	-1	31,008	0.00%
2021/07/06	1	594.85	0.2	592.00	592.00	0.8	31,101	0.00%
2021/07/02	1.1	588.09	0	0.00	588.00	1.1	31,258	0.00%
2021/07/01	0	0.00	6.2	594.58	593.00	-6.2	31,362	-0.02%
2021/06/30	0	0.00	12	597.67	595.00	-12	31,667	-0.04%
2021/06/29	0.1	592.00	1	595.00	595.00	-1	31,970	0.00%
2021/06/28	2.1	586.67	0	0.00	590.00	2.1	32,137	0.01%
2021/06/24	4	590.75	3	594.67	590.00	1	32,754	0.00%
2021/06/23	1	583.00	12.1	589.16	595.00	-11.1	33,092	-0.03%
2021/06/22	9.1	580.03	11.1	586.77	578.00	-2	33,647	-0.01%
2021/06/21	43.2	585.98	1	583.00	583.00	42.2	34,968	0.12%
2021/06/18	4	604.25	2	603.00	603.00	2	34,720	0.01%
2021/06/17	11.1	600.82	68	600.72	606.00	-56.9	34,743	-0.16%
2021/06/16	5	606.00	3	606.00	605.00	2	35,540	0.01%
2021/06/15	69	607.81	5	608.80	609.00	64	35,598	0.18%
2021/06/11	0	600.50	18	601.72	602.00	-18	35,823	-0.05%
2021/06/10	2	589.00	16.3	596.94	599.00	-14.3	36,035	-0.04%
2021/06/09	5.1	583.24	0	0.00	586.00	5.1	36,016	0.01%
2021/06/07	12	587.43	5	591.40	592.00	7	36,918	0.02%
2021/06/04	5.1	591.44	1	590.00	595.00	4.1	37,301	0.01%
2021/06/03	32	599.91	25	599.00	596.00	7	38,183	0.02%
2021/06/02	1.1	595.14	21	597.05	595.00	-20	38,551	-0.05%
2021/06/01	3	597.33	2	596.00	598.00	1	39,517	0.00%
2021/05/31	3	593.67	23	596.78	597.00	-20	40,346	-0.05%
2021/05/28	74	590.46	63.1	589.94	590.00	10.9	40,639	0.03%
2021/05/27	25	575.08	110	575.02	582.00	-85	41,053	-0.21%	大賣/
2021/05/26	0	0.00	2	584.00	585.00	-2	41,879	0.00%
2021/05/25	0	0.00	31	582.57	583.00	-31	42,287	-0.07%
2021/05/24	5.1	567.65	1	570.00	568.00	4.1	42,837	0.01%
2021/05/21	10.3	570.40	1.2	574.42	573.00	9.1	43,410	0.02%
2021/05/20	1	562.00	1.6	567.46	567.00	-0.6	43,561	0.00%
2021/05/19	3.1	568.70	37	569.11	567.00	-33.9	43,903	-0.08%
2021/05/18	63.1	570.77	68	567.85	572.00	-4.9	44,304	-0.01%
2021/05/17	5.2	547.51	3.1	553.28	549.00	2.1	45,369	0.00%
2021/05/14	3.3	554.23	11.2	556.51	557.00	-7.9	45,319	-0.02%
2021/05/13	16.1	551.06	9	557.78	547.00	7.1	45,467	0.02%
2021/05/12	14.8	549.21	15.5	554.57	560.00	-0.7	45,166	0.00%
2021/05/11	27.6	574.60	8.1	574.01	571.00	19.6	44,280	0.04%
2021/05/10	0.4	591.14	5	589.21	589.00	-4.7	44,416	-0.01%
2021/05/07	7.1	598.14	5.1	596.23	599.00	2	45,584	0.00%
2021/05/06	7.2	584.74	7	582.86	587.00	0.2	46,722	0.00%
2021/05/05	10.1	586.61	1.1	586.09	585.00	9	47,208	0.02%
2021/05/04	6.1	583.98	11	589.18	591.00	-4.9	48,387	-0.01%
2021/05/03	21.3	590.31	4	590.50	588.00	17.3	49,264	0.04%
2021/04/29	3	601.01	4	607.96	600.00	-1	50,651	0.00%
2021/04/28	31	602.16	2	602.50	602.00	29	51,603	0.06%
2021/04/27	2.1	607.53	3.1	608.65	610.00	-1	52,569	0.00%
2021/04/26	0	0.00	6	609.17	610.00	-6	52,974	-0.01%
2021/04/23	1	599.00	81.4	594.32	602.00	-80.4	53,221	-0.15%
2021/04/22	5.3	594.85	15.1	594.07	591.00	-9.8	54,289	-0.02%
2021/04/21	22.4	592.84	2	594.50	592.00	20.4	54,977	0.04%
2021/04/20	4.2	598.35	0	0.00	602.00	4.2	55,381	0.01%
2021/04/19	4.3	602.82	0	0.00	603.00	4.3	55,639	0.01%
2021/04/16	25.5	608.68	2	605.50	610.00	23.5	56,050	0.04%
2021/04/15	6	616.33	4.1	611.74	619.00	1.9	56,233	0.00%
2021/04/14	1	600.00	1	610.00	612.00	0	56,528	0.00%
2021/04/13	3	605.00	7.8	610.74	605.00	-4.8	56,911	-0.01%
2021/04/12	11	604.18	1	609.00	605.00	10	57,051	0.02%
2021/04/09	2	616.00	8.1	613.45	610.00	-6.1	57,321	-0.01%
2021/04/08	3.2	608.83	17	612.35	613.00	-13.8	57,365	-0.02%
2021/04/07	9.4	610.04	13	613.00	610.00	-3.6	57,737	-0.01%
2021/04/06	4	613.48	8.2	611.00	610.00	-4.1	57,660	-0.01%
2021/04/01	5	597.20	17.7	598.52	602.00	-12.7	57,368	-0.02%
2021/03/31	15.2	588.21	4	591.75	587.00	11.2	56,856	0.02%
2021/03/30	28.2	592.89	0	0.00	597.00	28.2	56,461	0.05%
2021/03/29	42.3	597.83	10	599.00	599.00	32.3	56,211	0.06%
2021/03/26	8.4	586.65	41	587.34	590.00	-32.7	55,953	-0.06%
2021/03/25	34.9	575.30	4	574.00	575.00	30.9	55,920	0.06%
2021/03/24	87	577.15	11	578.91	576.00	76	55,457	0.14%
2021/03/23	1.4	595.39	3	598.33	594.00	-1.6	54,309	0.00%
2021/03/22	3.2	592.29	3	587.33	593.00	0.2	54,686	0.00%
2021/03/19	23.4	591.21	3	593.67	591.00	20.4	54,782	0.04%
2021/03/18	5	605.20	4	606.50	602.00	1	54,107	0.00%
2021/03/17	44.3	605.93	35	609.60	604.00	9.3	54,378	0.02%
2021/03/16	7.3	610.18	2.1	611.12	613.00	5.2	54,428	0.01%
2021/03/15	8.2	611.61	4.5	610.00	611.00	3.7	54,533	0.01%
2021/03/12	4.2	614.05	6	613.01	614.00	-1.8	54,756	0.00%
2021/03/11	63.5	605.86	86.1	609.48	609.00	-22.6	54,940	-0.04%
2021/03/10	6.2	599.15	4	597.50	597.00	2.2	54,886	0.00%
2021/03/09	20.3	588.31	21	588.19	595.00	-0.7	54,812	0.00%
2021/03/08	8.3	603.87	27.3	604.44	598.00	-19.1	54,509	-0.03%
2021/03/05	98.4	596.84	6.5	596.46	601.00	91.9	54,407	0.17%
2021/03/04	94.6	606.48	3	604.34	601.00	91.6	55,072	0.17%
2021/03/03	11.1	611.63	4	616.25	622.00	7.1	54,495	0.01%
2021/03/02	8.1	614.56	75	619.36	609.00	-66.9	54,173	-0.12%
2021/02/26	127.1	607.85	35.8	615.00	606.00	91.3	53,964	0.17%	大買/
2021/02/25	6.2	633.17	47	633.92	635.00	-40.9	52,692	-0.08%
2021/02/24	49.5	628.28	12.2	628.30	625.00	37.3	52,607	0.07%
2021/02/23	11.5	639.83	2	637.50	641.00	9.5	52,044	0.02%
2021/02/22	11.1	654.46	17.3	659.90	650.00	-6.2	51,947	-0.01%
2021/02/19	6.1	652.35	1.1	652.00	652.00	5	52,176	0.01%
2021/02/18	11.4	660.87	21	662.76	660.00	-9.6	52,545	-0.02%
2021/02/17	11.2	663.90	19.3	664.15	663.00	-8.1	53,026	-0.02%
2021/02/05	3	635.67	8	635.88	632.00	-5	51,751	-0.01%
2021/02/04	6.1	627.76	5	626.82	627.00	1.1	51,532	0.00%
2021/02/03	6.2	634.55	10	634.60	630.00	-3.8	51,372	-0.01%
2021/02/02	16.2	630.00	67.8	624.80	632.00	-51.6	51,141	-0.10%
2021/02/01	65.3	595.13	20.5	598.23	611.00	44.8	50,489	0.09%
2021/01/29	22.5	601.36	60.2	613.54	591.00	-37.7	49,869	-0.08%
2021/01/28	43	601.50	19.1	600.40	601.00	23.9	48,943	0.05%
2021/01/27	4.1	618.47	4	620.25	615.00	0.1	47,962	0.00%
2021/01/26	38.8	622.22	15	622.40	617.00	23.8	47,470	0.05%
2021/01/25	32.2	633.62	9.3	634.73	633.00	23	46,362	0.05%
2021/01/22	108.1	655.20	8.3	655.04	649.00	99.7	45,606	0.22%	大買/
2021/01/21	42.3	659.98	47	668.60	673.00	-4.8	44,212	-0.01%
2021/01/20	42.8	641.82	16	640.88	647.00	26.8	43,140	0.06%
2021/01/19	9.6	623.13	61.3	623.85	627.00	-51.7	42,109	-0.12%
2021/01/18	34.1	603.12	5	606.00	607.00	29.1	41,518	0.07%
2021/01/15	28.2	614.55	77	615.17	601.00	-48.8	41,069	-0.12%
2021/01/14	32.8	592.38	8.4	592.13	592.00	24.4	39,930	0.06%
2021/01/13	9.5	599.32	5	601.97	605.00	4.4	39,145	0.01%
2021/01/12	33.1	589.43	12.2	587.51	591.00	20.9	38,521	0.05%
2021/01/11	11.2	578.92	3.4	577.24	584.00	7.8	38,259	0.02%
2021/01/08	6	574.83	8.1	578.31	580.00	-2.1	38,224	-0.01%
2021/01/07	51.1	565.05	19.4	556.93	565.00	31.7	38,028	0.08%
2021/01/06	16.1	547.71	59.5	549.20	549.00	-43.3	37,855	-0.11%
2021/01/05	10.1	539.78	3	537.00	542.00	7.1	37,732	0.02%
2021/01/04	77.3	533.08	7.3	536.93	536.00	70	38,236	0.18%
2020/12/31	2	527.00	4.1	527.68	530.00	-2.1	38,602	-0.01%
2020/12/30	2.3	520.78	5	520.60	525.00	-2.8	38,818	-0.01%
2020/12/29	3.1	513.68	0	0.00	515.00	3.1	38,642	0.01%
2020/12/28	0.4	514.50	1	513.00	515.00	-0.6	38,859	0.00%
2020/12/25	0.4	514.00	4	512.50	511.00	-3.6	38,996	-0.01%
2020/12/24	0.1	511.00	0	0.00	510.00	0.1	39,326	0.00%
2020/12/23	0	510.00	0	0.00	509.00	0	39,646	0.00%
2020/12/22	12.2	511.87	0	0.00	509.00	12.2	39,989	0.03%
2020/12/21	1.1	512.00	1	515.00	516.00	0.1	40,943	0.00%
2020/12/18	0	510.00	7	509.14	510.00	-7	41,123	-0.02%
2020/12/17	5.1	508.05	20	511.70	508.00	-15	41,059	-0.04%
2020/12/16	1.1	513.05	1	515.00	512.00	0	41,077	0.00%
2020/12/15	8	506.00	53.2	505.98	504.00	-45.2	41,083	-0.11%
2020/12/14	3.2	510.05	0	0.00	508.00	3.2	41,120	0.01%
2020/12/11	6.5	510.12	4	510.00	516.00	2.5	41,686	0.01%
2020/12/10	15.5	511.97	7	512.00	512.00	8.5	41,575	0.02%
2020/12/09	7.6	521.30	6	520.67	520.00	1.6	41,518	0.00%
2020/12/08	6	515.33	9.2	517.19	524.00	-3.2	41,368	-0.01%
2020/12/07	8.1	508.50	28.1	511.75	514.00	-20	41,273	-0.05%
2020/12/04	25	502.63	23.5	500.97	503.00	1.5	41,210	0.00%
2020/12/03	21.2	496.42	5	498.30	497.00	16.2	40,753	0.04%
2020/12/02	2	497.50	17	498.00	499.00	-15	40,690	-0.04%
2020/12/01	0.7	489.64	2	487.75	490.00	-1.3	40,613	0.00%
2020/11/30	41.3	483.31	2.2	490.95	480.50	39.1	40,578	0.10%
2020/11/27	1.2	488.67	0	0.00	489.00	1.2	39,162	0.00%
2020/11/26	17.3	490.97	3	491.50	489.00	14.3	39,236	0.04%
2020/11/25	13.4	488.61	3.3	490.86	487.00	10.1	40,109	0.03%
2020/11/24	6	493.34	2.1	492.60	492.00	3.8	40,365	0.01%
2020/11/23	32.1	494.84	3.4	496.21	496.50	28.8	40,657	0.07%
2020/11/20	7.2	487.17	3	488.00	488.00	4.2	40,675	0.01%
2020/11/19	5.4	493.57	2	495.75	490.00	3.4	40,736	0.01%
2020/11/18	5	491.42	68.5	494.51	497.00	-63.5	40,806	-0.16%
2020/11/17	15.1	497.05	21.2	496.11	485.50	-6.1	40,662	-0.02%
2020/11/16	6	476.75	43.4	474.57	484.00	-37.4	40,705	-0.09%
2020/11/13	4.2	458.02	18.1	460.22	462.00	-13.9	39,864	-0.03%
2020/11/12	2	459.41	27	459.39	458.00	-25.1	40,040	-0.06%
2020/11/11	12	452.92	4	456.00	457.00	8	39,939	0.02%
2020/11/10	3	451.33	6	451.75	451.00	-3	39,717	-0.01%
2020/11/09	3	457.50	46.3	458.99	458.50	-43.3	39,875	-0.11%
2020/11/06	2	454.47	20.2	454.29	452.50	-18.2	40,088	-0.05%
2020/11/05	3.2	449.67	9	449.89	451.00	-5.8	40,159	-0.01%
2020/11/04	35	448.19	13	448.38	450.00	22	40,178	0.05%
2020/11/03	15	439.13	6	441.08	441.00	9	40,162	0.02%
2020/11/02	46.1	430.98	11	435.32	435.50	35.1	40,339	0.09%
2020/10/30	3.1	435.84	13	433.77	432.00	-10	40,567	-0.02%
2020/10/29	40.3	436.85	2	439.25	437.00	38.3	40,460	0.09%
2020/10/28	38.2	444.40	4	444.88	444.00	34.2	41,043	0.08%
2020/10/27	40.2	446.79	0	448.00	447.00	40.2	41,462	0.10%
2020/10/26	4	450.64	4	452.50	450.00	0	42,280	0.00%
2020/10/23	4	451.90	3	454.00	452.00	1	43,453	0.00%
2020/10/22	3	450.83	0	0.00	455.00	3	45,906	0.01%
2020/10/21	7	452.43	4	454.63	453.00	3	47,165	0.01%
2020/10/20	1	451.00	34	454.96	451.00	-33	48,141	-0.07%
2020/10/19	0.1	458.00	4	455.25	457.50	-3.9	48,474	-0.01%
2020/10/16	14	451.00	10	450.85	449.00	4	48,628	0.01%
2020/10/15	8	453.57	2	454.00	453.00	6	48,917	0.01%
2020/10/14	18	457.75	1	459.50	459.00	17	48,833	0.03%
2020/10/13	26	461.21	15	460.77	462.00	11	49,248	0.02%
2020/10/12	1	461.50	2.1	460.69	460.00	-1.1	49,622	0.00%
2020/10/08	1	450.50	27	451.26	453.00	-26	49,767	-0.05%
2020/10/07	9	435.72	6	442.67	443.00	3	49,781	0.01%
2020/10/06	2	438.50	27	439.37	439.50	-25	49,865	-0.05%
2020/10/05	7	434.93	17	436.88	432.50	-10	50,282	-0.02%
2020/09/30	1	433.50	10	433.30	433.00	-9	50,324	-0.02%
2020/09/29	6.1	431.75	4	432.25	431.00	2.1	50,380	0.00%
2020/09/28	4	427.25	5	429.10	431.50	-1	50,826	0.00%
2020/09/25	10	425.90	7	425.79	424.00	3	51,210	0.01%
2020/09/24	91.1	426.09	8	425.50	423.00	83.1	51,452	0.16%
2020/09/23	17	434.03	2	432.50	433.50	15	50,700	0.03%
2020/09/22	21	437.07	7	437.64	437.00	14	50,432	0.03%
2020/09/21	40.1	443.58	1	449.50	440.00	39.1	50,647	0.08%
2020/09/18	11	445.18	8	444.56	444.00	3	50,933	0.01%
2020/09/17	25	452.24	17	451.91	448.50	8	50,962	0.02%
2020/09/16	6.3	457.84	45	459.03	458.00	-38.8	50,951	-0.08%
2020/09/15	18.1	441.19	88.2	444.69	445.00	-70.1	50,504	-0.14%
2020/09/14	2	436.75	16	441.38	441.00	-14	50,656	-0.03%
2020/09/11	12	435.04	3	435.18	436.50	9	50,490	0.02%
2020/09/10	2	432.80	29	432.03	435.00	-27	50,494	-0.05%
2020/09/09	23	425.22	28	424.55	427.00	-5	50,519	-0.01%
2020/09/08	4	430.50	33	430.50	431.00	-29	50,694	-0.06%
2020/09/07	11.2	426.52	1	425.50	426.00	10.2	51,064	0.02%
2020/09/04	18.1	429.37	6	429.08	429.00	12.1	51,367	0.02%
2020/09/03	4	434.38	8	438.31	436.00	-4	51,266	-0.01%
2020/09/02	13	434.50	2	441.00	433.00	11	51,290	0.02%
2020/09/01	2	431.00	11	430.45	435.00	-9	51,547	-0.02%
2020/08/31	52	432.43	3	435.17	426.50	49	51,639	0.09%
2020/08/28	79	436.86	0	0.00	435.00	79	51,059	0.15%
2020/08/27	40.1	448.37	62	450.18	444.00	-21.9	51,199	-0.04%
2020/08/26	9.1	438.85	27.1	438.53	442.00	-18.1	50,729	-0.04%
2020/08/25	0.3	435.50	11	435.09	434.50	-10.8	50,673	-0.02%
2020/08/24	9.1	428.13	28	431.82	428.00	-18.9	51,403	-0.04%
2020/08/21	4	424.50	15	423.24	424.50	-11	51,070	-0.02%
2020/08/20	74	418.06	9	417.28	415.00	65	50,767	0.13%
2020/08/19	1	432.00	2	436.00	427.50	-1	50,082	0.00%
2020/08/18	3	433.67	16	436.16	433.00	-13	50,005	-0.03%
2020/08/17	1	426.00	20	432.55	435.00	-19	49,980	-0.04%
2020/08/14	2	425.50	4	424.63	427.00	-2	49,928	0.00%
2020/08/13	6	426.42	27	427.89	429.00	-21	50,082	-0.04%
2020/08/12	27	420.65	20	421.33	419.00	7	50,197	0.01%
2020/08/11	8	431.44	9	432.33	429.00	-1	50,744	0.00%
2020/08/10	1	427.50	3	434.50	435.50	-2	50,878	0.00%
2020/08/07	2	430.79	1	430.00	433.00	1	50,848	0.00%
2020/08/06	2	435.25	2	431.75	435.00	0	50,674	0.00%
2020/08/05	5	428.20	16	430.66	429.00	-11	50,858	-0.02%
2020/08/04	10	422.10	20	423.86	425.50	-10	50,551	-0.02%
2020/08/03	56	417.73	33	421.39	416.00	23	50,403	0.05%
2020/07/31	42	429.27	2	430.50	425.50	40	49,593	0.08%
2020/07/30	41	437.50	33	430.81	434.00	8	49,333	0.02%
2020/07/29	39	427.82	105	424.57	422.00	-66	48,572	-0.14%	大賣/
2020/07/28	104	447.35	142	450.30	435.00	-38	48,340	-0.08%	大買/大賣/
2020/07/27	57	422.79	48	421.70	424.50	9	46,492	0.02%
2020/07/24	12	387.38	12	388.96	386.00	0	45,576	0.00%
2020/07/23	16	380.41	1	381.50	381.50	15	44,756	0.03%
2020/07/22	10	382.90	1	385.00	384.00	9	44,645	0.02%
2020/07/21	9	382.28	10	380.35	383.00	-1	44,350	0.00%
2020/07/20	64	366.95	3	367.17	366.00	61	43,940	0.14%
2020/07/17	14	362.07	32	365.59	367.00	-18	43,931	-0.04%
2020/07/16	33	356.29	1.1	357.68	357.50	31.9	43,861	0.07%
2020/07/15	6	368.08	15.1	367.27	363.00	-9.1	43,415	-0.02%
2020/07/14	1	362.00	52.6	359.28	363.50	-51.6	44,130	-0.12%
2020/07/13	11	351.41	4	352.75	354.50	7	43,900	0.02%
2020/07/10	1	348.00	19	351.45	348.50	-18	44,021	-0.04%
2020/07/09	4	344.50	4.3	345.23	345.00	-0.3	43,822	0.00%
2020/07/08	6.5	340.85	8.3	338.70	341.00	-1.8	43,601	0.00%
2020/07/07	8	341.75	8	341.25	338.50	0	43,544	0.00%
2020/07/06	4	335.25	20	334.48	338.00	-16	43,022	-0.04%
2020/07/03	0	0.00	27	328.09	329.50	-27	42,699	-0.06%
2020/07/02	1	321.50	14	320.04	322.00	-13	42,624	-0.03%
2020/07/01	5	314.00	17	316.79	317.50	-12	42,988	-0.03%
2020/06/30	2	311.75	1	313.50	313.00	1	43,237	0.00%
2020/06/29	47	312.06	0	0.00	312.00	47	43,234	0.11%
2020/06/24	22	317.05	14	319.04	317.50	8	43,110	0.02%
2020/06/23	2	313.25	9	315.28	315.00	-7	43,353	-0.02%
2020/06/22	21	313.29	1	316.00	312.00	20	43,544	0.05%
2020/06/19	6	312.75	4	312.63	314.50	2	44,245	0.00%
2020/06/18	1	313.50	2	313.75	314.50	-1	44,808	0.00%
2020/06/17	14	314.32	16	314.09	315.00	-2	45,596	0.00%
2020/06/16	4	315.00	8	315.56	315.00	-4	47,647	-0.01%
2020/06/15	57	313.02	3	313.17	309.50	54	49,714	0.11%
2020/06/12	26	314.06	27	314.33	316.00	-1	50,819	0.00%
2020/06/11	5	324.30	29	322.14	320.50	-24	52,072	-0.05%
2020/06/10	6	322.42	23	321.59	322.50	-17	52,966	-0.03%
2020/06/09	2	315.75	4	316.25	319.00	-2	54,797	0.00%
2020/06/08	21.5	316.42	35.1	317.61	318.00	-13.6	56,080	-0.02%
2020/06/05	10.5	309.36	39	309.81	311.50	-28.5	56,277	-0.05%
2020/06/04	3	306.00	41	305.21	306.00	-38	56,760	-0.07%
2020/06/03	3	300.00	24	299.83	301.00	-21	57,448	-0.04%
2020/06/02	1	296.50	5	296.60	296.50	-4	57,219	-0.01%
2020/06/01	0	0.00	19	295.18	295.50	-19	57,437	-0.03%
2020/05/29	22	290.86	2	291.75	292.00	20	57,556	0.03%
2020/05/28	6	295.50	2	295.50	294.00	4	57,055	0.01%
2020/05/27	1	296.00	9	297.11	296.50	-8	57,910	-0.01%
2020/05/26	5	296.70	41	296.33	295.50	-36	58,540	-0.06%
2020/05/25	2	290.50	8	290.38	292.00	-6	58,984	-0.01%
2020/05/22	46	291.86	1	292.00	292.00	45	59,140	0.08%
2020/05/21	2	297.50	40	296.85	297.50	-38	59,165	-0.06%
2020/05/20	1	292.50	8	293.44	294.00	-7	59,029	-0.01%
2020/05/19	8	293.19	18	293.89	291.50	-10	58,934	-0.02%
2020/05/18	65	291.10	15	291.60	290.00	50	58,727	0.09%
2020/05/15	9	297.22	18.3	296.75	298.00	-9.3	58,342	-0.02%
2020/05/14	13.1	293.24	0	0.00	293.00	13.1	57,899	0.02%
2020/05/13	4	294.02	7	294.36	297.00	-3	57,612	-0.01%
2020/05/12	19	296.39	6	297.00	295.00	13	57,555	0.02%
2020/05/11	5	300.10	6	300.75	301.00	-1	57,315	0.00%
2020/05/08	0	0.00	3	298.67	297.50	-3	57,295	-0.01%
2020/05/07	5	297.50	3	298.33	297.50	2	57,269	0.00%
2020/05/06	4	293.75	1	296.00	296.00	3	57,288	0.01%
2020/05/05	1	296.02	5	296.50	295.50	-4	57,205	-0.01%
2020/05/04	66	295.61	13	295.77	295.00	53	57,424	0.09%
2020/04/30	3	302.69	37	303.68	304.50	-34	57,096	-0.06%
2020/04/29	0	0.00	5	300.20	299.00	-5	57,168	-0.01%
2020/04/28	5	296.41	5	297.00	296.50	0	57,474	0.00%
2020/04/27	7	298.43	5	298.00	298.00	2	58,939	0.00%
2020/04/24	2	294.75	2	295.00	294.00	0	58,841	0.00%
2020/04/23	7	296.21	11	298.27	295.50	-4	59,274	-0.01%
2020/04/22	19	291.89	20	293.38	294.00	-1	59,536	0.00%
2020/04/21	46	297.18	7	294.79	295.00	39	59,623	0.07%
2020/04/20	9	304.39	5	308.00	304.00	4	59,103	0.01%
2020/04/17	0	0.00	68	304.06	306.50	-68	58,925	-0.12%
2020/04/16	12	285.46	5	287.10	286.50	7	57,438	0.01%
2020/04/15	0	0.00	39	287.13	287.50	-39	57,166	-0.07%
2020/04/14	0	0.00	18	284.81	285.00	-18	56,872	-0.03%
2020/04/13	4	279.25	2	278.50	278.50	2	56,906	0.00%
2020/04/10	10	280.30	0	0.00	279.50	10	57,291	0.02%
2020/04/09	20	283.53	8	287.06	283.00	12	57,534	0.02%
2020/04/08	16.1	284.56	3	285.00	285.00	13.1	57,603	0.02%
2020/04/07	7	282.71	27	282.69	283.00	-20	57,355	-0.03%
2020/04/06	5	273.90	9	273.61	275.50	-4	56,901	-0.01%
2020/04/01	5	273.10	17	274.47	271.50	-12	56,240	-0.02%
2020/03/31	1	274.00	8	272.81	274.00	-7	55,690	-0.01%
2020/03/30	23	265.59	10	266.05	267.50	13	55,081	0.02%
2020/03/27	27	277.13	4	283.63	273.00	23	54,487	0.04%
2020/03/26	5	278.90	29	279.12	280.00	-24	53,785	-0.04%
2020/03/25	23	278.63	25	277.48	277.00	-2	54,341	0.00%
2020/03/24	12.1	268.92	29	269.97	267.50	-16.9	53,932	-0.03%
2020/03/23	26.1	255.85	9	258.56	255.00	17.1	53,228	0.03%
2020/03/20	43	260.69	32	261.80	270.00	11	52,635	0.02%
2020/03/19	82	247.24	147	242.70	248.00	-65	50,567	-0.13%	大賣/
2020/03/18	117	266.72	136	269.02	260.00	-19	48,859	-0.04%	大買/大賣/
2020/03/17	43.1	268.50	36	268.31	268.00	7.1	47,783	0.01%
2020/03/16	58.1	284.54	11	283.73	276.50	47.1	46,285	0.10%
2020/03/13	140	279.40	108	287.72	290.00	32	44,900	0.07%	大買/大賣/
2020/03/12	42.2	295.06	4	292.75	294.00	38.2	42,791	0.09%
2020/03/11	17.3	305.90	19	308.92	302.00	-1.7	41,198	0.00%
2020/03/10	21.1	304.03	2	305.50	307.00	19.1	40,739	0.05%
2020/03/09	47	306.59	12.1	306.63	305.50	34.9	39,966	0.09%
2020/03/06	23.1	315.50	3	317.67	315.00	20.1	38,915	0.05%
2020/03/05	4	323.50	5	323.80	323.00	-1	38,459	0.00%
2020/03/04	12	320.21	2	321.25	320.50	10	38,344	0.03%
2020/03/03	6	317.42	26	318.75	317.50	-20	37,946	-0.05%
2020/03/02	26	309.75	7	312.57	311.00	19	37,427	0.05%
2020/02/27	13	317.88	129	317.00	316.00	-116	37,785	-0.31%	大賣/鉅額交易
2020/02/26	19	316.84	10	318.15	318.50	9	37,092	0.02%
2020/02/25	5	320.40	23	321.04	322.00	-18	36,497	-0.05%
2020/02/24	10	320.05	2	321.25	320.00	8	36,363	0.02%
2020/02/21	1	326.00	1	324.50	325.00	0	36,043	0.00%
2020/02/20	4.1	325.39	3	328.50	325.50	1.1	36,190	0.00%
2020/02/19	12	322.50	4	323.63	326.50	8	36,052	0.02%
2020/02/18	53	324.63	1	326.50	322.00	52	35,887	0.14%
2020/02/17	24	331.38	0	0.00	331.50	24	35,121	0.07%
2020/02/14	8	335.25	0	0.00	335.00	8	35,159	0.02%
2020/02/13	5	336.00	4.1	336.25	335.00	1	35,169	0.00%
2020/02/12	1	333.50	15	334.67	335.00	-14	35,375	-0.04%
2020/02/11	0	0.00	7	331.43	331.50	-7	35,176	-0.02%
2020/02/10	8	323.25	5	324.80	327.50	3	35,189	0.01%
2020/02/07	17	328.94	0	0.00	328.00	17	35,047	0.05%
2020/02/06	7	331.50	23	330.93	332.50	-16	35,103	-0.05%
2020/02/05	9	327.00	22.5	328.88	327.50	-13.5	35,363	-0.04%
2020/02/04	2	321.00	30	324.82	325.00	-28	35,255	-0.08%
2020/02/03	45.1	314.39	2	314.50	315.00	43.1	35,073	0.12%
2020/01/31	4	320.25	14	323.07	320.00	-10	34,623	-0.03%
2020/01/30	30	320.33	12	325.08	316.50	18	34,194	0.05%
2020/01/20	6	333.00	6	333.00	333.00	0	32,441	0.00%
2020/01/17	27	333.56	112	333.00	333.00	-85	32,276	-0.26%	大賣/
2020/01/16	13	331.35	5	334.00	334.50	8	31,895	0.03%
2020/01/15	22.1	339.28	0	0.00	340.00	22.1	31,453	0.07%
2020/01/14	33	345.47	27	345.41	346.00	6	31,096	0.02%
2020/01/13	27	341.24	31	341.50	341.50	-4	31,170	-0.01%
2020/01/10	1	340.50	1	339.00	339.50	0	31,411	0.00%
2020/01/09	72	335.45	4	336.38	337.50	68	31,631	0.21%
2020/01/08	1	325.00	3	332.33	329.50	-2	31,778	-0.01%
2020/01/07	15.1	329.81	3	328.67	329.50	12.1	31,785	0.04%
2020/01/06	25	332.90	1	333.50	332.00	24	31,715	0.08%
2020/01/03	10	336.00	47	340.13	339.50	-37	31,540	-0.12%
2020/01/02	0.5	339.00	21	338.48	339.00	-20.5	31,430	-0.07%
2019/12/31	23	331.35	4	332.50	331.00	19	31,193	0.06%
2019/12/30	14	335.21	0	0.00	334.50	14	31,399	0.04%
2019/12/27	0	0.00	32	337.89	338.00	-32	31,572	-0.10%
2019/12/26	4	332.75	1	333.00	333.00	3	31,782	0.01%
2019/12/25	7	331.36	1	332.50	333.00	6	32,786	0.02%
2019/12/24	2	332.75	0	0.00	332.00	2	33,269	0.01%
2019/12/23	2	330.50	16	331.00	334.00	-14	33,544	-0.04%
2019/12/20	30	330.67	0	331.50	329.00	30	33,452	0.09%
2019/12/19	25	335.70	4	341.50	335.00	21	32,420	0.06%
2019/12/18	18	342.81	4	344.50	344.50	14	31,724	0.04%
2019/12/17	12	339.92	12	344.46	345.00	0	31,795	0.00%
2019/12/16	24	336.60	0	0.00	336.00	24	31,536	0.08%
2019/12/13	70	340.11	27.1	339.46	339.00	42.9	31,772	0.14%
2019/12/12	14.1	329.72	23	327.61	331.50	-8.9	31,264	-0.03%
2019/12/11	10	313.50	0	319.00	319.00	10	30,929	0.03%
2019/12/10	40	312.50	0	0.00	313.50	40	30,843	0.13%
2019/12/09	0	0.00	9	316.06	316.00	-9	31,103	-0.03%
2019/12/06	1	312.00	5	315.10	313.00	-4	31,204	-0.01%
2019/12/05	1	311.00	14	310.68	312.00	-13	31,196	-0.04%
2019/12/04	5	304.20	0	0.00	306.00	5	31,045	0.02%
2019/12/03	2	306.00	1	305.50	307.00	1	31,433	0.00%
2019/12/02	0	0.00	3	307.67	307.50	-3	31,397	-0.01%
2019/11/29	6	306.75	35	307.00	305.00	-29	31,426	-0.09%
2019/11/28	4	309.00	1	311.00	309.50	3	31,154	0.01%
2019/11/27	0.1	311.00	6	310.83	311.00	-5.9	31,422	-0.02%
2019/11/26	32	307.06	2	310.25	307.00	30	31,441	0.10%
2019/11/25	1	308.50	4	310.50	307.00	-3	30,007	-0.01%
2019/11/21	19	309.24	1	311.00	311.00	18	30,634	0.06%
2019/11/20	0	0.00	1	313.00	313.50	-1	30,402	0.00%
2019/11/19	0	0.00	22	313.32	315.00	-22	30,394	-0.07%
2019/11/18	0	0.00	10	310.50	311.00	-10	30,206	-0.03%
2019/11/15	0	0.00	5	306.80	307.00	-5	30,227	-0.02%
2019/11/14	2	303.50	1	303.00	303.50	1	30,148	0.00%
2019/11/13	6	303.50	1	302.50	304.00	5	30,309	0.02%
2019/11/12	2	303.50	2	303.25	305.00	0	30,466	0.00%
2019/11/11	12	302.88	2	302.50	301.00	10	30,761	0.03%
2019/11/08	69	307.88	100	307.50	305.50	-31	30,561	-0.10%
2019/11/07	31	309.66	1	307.50	309.00	30	30,497	0.10%
2019/11/06	46	309.98	1	309.50	311.00	45	30,521	0.15%
2019/11/05	21	308.50	18	309.67	310.50	3	30,643	0.01%
2019/11/04	75	305.31	19	305.47	307.00	56	31,085	0.18%
2019/11/01	7	296.64	0	0.00	299.00	7	31,197	0.02%
2019/10/31	1	299.00	0.1	299.50	298.50	1	31,595	0.00%
2019/10/30	2	297.50	17	298.38	299.50	-15	31,413	-0.05%
2019/10/29	2	297.01	39	297.64	298.50	-37	31,401	-0.12%
2019/10/28	8	294.56	3.4	294.85	294.50	4.6	31,168	0.01%
2019/10/25	3	293.00	2	293.50	293.50	1	31,126	0.00%
2019/10/24	15	291.70	8	294.50	293.00	7	31,088	0.02%
2019/10/23	16	291.78	18	292.72	293.00	-2	31,111	-0.01%
2019/10/22	12	292.46	14	293.11	294.00	-2	31,029	-0.01%
2019/10/21	14	289.18	1	290.00	290.00	13	31,083	0.04%
2019/10/18	26	292.42	48	293.21	293.00	-22	31,031	-0.07%
2019/10/17	14	293.14	2.2	292.71	293.50	11.8	31,275	0.04%
2019/10/16	5	296.70	2	295.50	296.50	3	30,951	0.01%
2019/10/15	13	293.38	12	294.38	293.50	1	30,706	0.00%
2019/10/14	2	290.00	27.1	290.89	290.00	-25.1	30,429	-0.08%
2019/10/09	16	282.47	2	283.75	282.00	14	30,147	0.05%
2019/10/08	1	284.00	16	285.72	286.50	-15	29,959	-0.05%
2019/10/07	8	277.75	1	279.00	278.00	7	29,891	0.02%
2019/10/04	19	276.63	1	279.50	276.50	18	29,996	0.06%
2019/10/03	56	274.99	0	0.00	276.50	56	29,684	0.19%
2019/10/02	1	280.00	1	280.50	279.50	0	29,616	0.00%
2019/10/01	12.1	276.65	22	279.16	280.00	-9.9	29,510	-0.03%
2019/09/27	3	271.67	6.2	271.34	272.00	-3.2	28,606	-0.01%
2019/09/26	0	0.00	1	269.00	268.00	-1	28,410	0.00%
2019/09/25	1	262.50	2	264.00	266.00	-1	28,314	0.00%
2019/09/24	0	0.00	1	264.50	265.00	-1	29,068	0.00%
2019/09/23	2	264.00	0	0.00	264.00	2	29,096	0.01%
2019/09/20	1	265.00	2	264.50	264.00	-1	29,578	0.00%
2019/09/19	2	265.25	22	266.86	265.00	-20	29,307	-0.07%
2019/09/18	0	0.00	19	268.16	267.00	-19	29,362	-0.06%
2019/09/17	2	265.25	1	266.00	265.00	1	29,290	0.00%
2019/09/16	7	262.21	5	264.70	265.50	2	29,849	0.01%
2019/09/12	12	262.38	1	265.00	262.50	11	29,936	0.04%
2019/09/11	2	261.25	1	264.00	263.00	1	30,339	0.00%
2019/09/10	4	261.88	0	0.00	261.50	4	30,212	0.01%
2019/09/09	0	0.00	2	265.50	265.00	-2	30,573	-0.01%
2019/09/06	2	263.75	7.4	263.72	263.50	-5.4	30,818	-0.02%
2019/09/05	2	261.75	12.5	262.42	263.00	-10.5	30,945	-0.03%
2019/09/04	1	254.00	3	257.33	257.50	-2	30,627	-0.01%
2019/09/03	14	254.75	1	256.50	254.00	13	30,784	0.04%
2019/09/02	3	257.50	0.1	258.00	257.50	3	30,944	0.01%
2019/08/30	0	0.00	11	257.50	259.00	-11	31,277	-0.04%
2019/08/29	0	0.00	1	251.00	254.00	-1	31,177	0.00%
2019/08/28	0	0.00	2	252.25	252.00	-2	31,257	-0.01%
2019/08/27	2	249.00	1	250.00	250.00	1	31,523	0.00%
2019/08/26	5	249.00	0	0.00	248.50	5	31,453	0.02%
2019/08/23	3	254.33	0	0.00	254.00	3	31,400	0.01%
2019/08/22	0	0.00	1	257.00	254.00	-1	31,606	0.00%
2019/08/21	0	0.00	2	254.00	254.50	-2	32,828	-0.01%
2019/08/20	0	0.00	2	253.50	254.50	-2	33,082	-0.01%
2019/08/19	0	0.00	1	252.00	252.00	-1	33,349	0.00%
2019/08/16	2	250.50	1	249.50	250.00	1	33,926	0.00%
2019/08/15	4.1	247.15	0	0.00	248.00	4.1	34,080	0.01%
2019/08/14	12	250.42	10	253.50	249.50	2	34,953	0.01%
2019/08/13	10	247.00	2	248.50	246.50	8	35,018	0.02%
2019/08/08	0	0.00	1	252.50	253.50	-1	35,408	0.00%
2019/08/07	4	249.38	0	0.00	248.00	4	35,527	0.01%
2019/08/06	15	241.23	11	248.50	248.50	4	35,787	0.01%
2019/08/05	22	246.91	0	0.00	246.50	22	35,281	0.06%
2019/08/02	33	250.88	2	251.50	251.50	31	34,733	0.09%
2019/08/01	23	256.07	3	256.33	256.50	20	34,392	0.06%
2019/07/31	3	259.00	0	0.00	259.50	3	34,318	0.01%
2019/07/30	2	260.00	0	0.00	260.00	2	34,219	0.01%
2019/07/29	0	0.00	0.5	261.00	261.00	-0.5	34,388	0.00%
2019/07/26	3	261.33	0.1	261.50	261.00	2.9	34,594	0.01%
2019/07/25	0	0.00	4	265.00	265.00	-4	34,705	-0.01%
2019/07/23	0	0.00	1.1	263.02	264.00	-1.1	34,884	0.00%
2019/07/22	0.1	263.00	3.3	263.15	264.00	-3.2	35,188	-0.01%
2019/07/19	0	0.00	23	260.17	259.00	-23	35,203	-0.07%
2019/07/17	7	252.79	2	253.00	252.00	5	34,724	0.01%
2019/07/16	0	0.00	11.5	254.70	256.00	-11.5	34,713	-0.03%
2019/07/15	0	0.00	16	254.28	254.50	-16	35,101	-0.05%
2019/07/12	0	0.00	1	252.00	250.50	-1	35,239	0.00%
2019/07/11	1	249.50	17	249.47	250.00	-16	35,478	-0.05%
2019/07/10	0	0.00	7	246.64	247.00	-7	35,287	-0.02%
2019/07/08	1	242.00	0	0.00	242.50	1	35,128	0.00%
2019/07/05	3	242.67	0	0.00	243.00	3	35,080	0.01%
2019/07/04	7	243.21	0	0.00	244.00	7	35,130	0.02%
2019/07/03	22	243.09	2	243.50	242.50	20	35,211	0.06%
2019/07/02	0	0.00	5	249.40	249.00	-5	35,473	-0.01%
2019/07/01	4	246.63	36	247.68	248.50	-32	35,486	-0.09%
2019/06/28	1.1	239.05	2	240.00	239.00	-1	34,784	0.00%
2019/06/27	1	240.50	16	239.84	240.50	-15	34,940	-0.04%
2019/06/26	11	234.77	0	0.00	234.50	11	34,710	0.03%
2019/06/25	2	239.00	2	239.75	238.50	0	34,483	0.00%
2019/06/24	15	240.97	3	241.17	241.00	12	34,384	0.03%
2019/06/21	18	246.67	22	248.39	248.50	-4	33,994	-0.01%
2019/06/20	2	243.50	17	244.12	245.00	-15	33,296	-0.05%
2019/06/19	0	0.00	39	242.47	244.00	-39	33,047	-0.12%
2019/06/18	1	234.00	0	0.00	235.50	1	32,647	0.00%
2019/06/17	8	231.50	4	233.88	233.00	4	32,554	0.01%
2019/06/14	17.1	236.59	4	237.50	236.00	13.1	31,946	0.04%
2019/06/13	32	241.64	0	0.00	240.00	32	31,861	0.10%
2019/06/12	0	0.00	5	244.90	246.00	-5	31,873	-0.02%
2019/06/11	1	245.00	50.1	241.20	244.50	-49.1	31,664	-0.15%
2019/06/10	2	236.75	58	238.57	240.00	-56	31,473	-0.18%
2019/06/06	18	229.81	0	0.00	232.00	18	31,277	0.06%
2019/06/05	3	234.50	2	237.75	235.00	1	31,087	0.00%
2019/06/04	9	234.00	0	0.00	233.00	9	30,971	0.03%
2019/06/03	0	0.00	3	234.67	238.00	-3	30,849	-0.01%
2019/05/31	5	233.20	35	233.60	235.50	-30	30,672	-0.10%
2019/05/30	22	229.80	0	0.00	231.00	22	30,282	0.07%
2019/05/29	11	229.00	2	228.50	229.50	9	30,468	0.03%
2019/05/28	23	230.98	2	232.00	230.50	21	30,613	0.07%
2019/05/27	13	231.46	1	231.50	231.00	12	29,435	0.04%
2019/05/24	1	230.50	0	0.00	233.00	1	29,245	0.00%
2019/05/23	10.1	230.85	10	232.00	230.00	0.1	29,012	0.00%
2019/05/22	2	236.25	18	236.92	238.00	-16	28,597	-0.06%
2019/05/21	49.1	234.04	2	234.00	234.00	47.1	28,528	0.16%
2019/05/20	52	241.75	0	0.00	238.00	52	27,471	0.19%
2019/05/17	13	243.54	0	0.00	241.50	13	27,101	0.05%
2019/05/16	1	246.00	1	247.50	247.00	0	26,831	0.00%
2019/05/15	2	251.25	2	251.50	249.00	0	26,730	0.00%
2019/05/14	5	249.40	2	248.75	248.50	3	26,593	0.01%
2019/05/13	2	253.00	1	250.00	250.50	1	26,332	0.00%
2019/05/10	1	256.50	0	0.00	256.00	1	27,166	0.00%
2019/05/09	9	257.28	1	256.50	256.50	8	27,602	0.03%
2019/05/08	2	260.50	0	0.00	260.00	2	27,727	0.01%
2019/05/07	3	259.52	4	262.25	262.50	-1	27,735	0.00%
2019/05/06	19	258.47	0	0.00	259.00	19	28,085	0.07%
2019/05/03	0	0.00	16	263.25	265.00	-16	27,979	-0.06%
2019/05/02	1	259.50	1	262.50	259.00	0	27,760	0.00%
2019/04/30	1	258.00	0	0.00	259.00	1	27,790	0.00%
2019/04/29	0	259.50	4	260.00	259.50	-4	27,717	-0.01%
2019/04/26	17	260.79	0	0.00	260.00	17	28,026	0.06%
2019/04/25	1	267.00	0	0.00	267.50	1	27,587	0.00%
2019/04/24	0	0.00	4	269.25	269.00	-4	27,530	-0.01%
2019/04/23	0	267.00	0	0.00	268.00	0	27,738	0.00%
2019/04/22	0	265.00	1	267.50	266.00	-1	27,610	0.00%
2019/04/19	1	265.99	1	269.00	264.50	0	27,662	0.00%
2019/04/18	1	263.50	21.1	265.27	264.50	-20.1	27,265	-0.07%
2019/04/17	0	260.00	7	261.57	261.50	-7	27,403	-0.03%
2019/04/16	0	0.00	60	256.67	257.00	-60	27,151	-0.22%
2019/04/15	0	0.00	31	255.47	255.50	-31	27,414	-0.11%
2019/04/10	0	0.00	40	253.38	254.00	-40	28,702	-0.14%
2019/04/09	0	0.00	10	253.00	254.00	-10	28,762	-0.03%
2019/04/08	0	0.00	18	251.56	253.00	-18	28,748	-0.06%
2019/04/01	0	0.00	2	250.00	245.50	-2	28,159	-0.01%
2019/03/29	1	243.01	20	244.80	245.50	-19	27,657	-0.07%
2019/03/28	0	0.00	2	241.00	242.00	-2	27,912	-0.01%
2019/03/27	1	241.00	0	0.00	241.50	1	28,265	0.00%
2019/03/26	1	243.00	0	0.00	244.00	1	28,279	0.00%
2019/03/25	1	241.50	1	242.00	241.50	0	28,450	0.00%
2019/03/22	0	0.00	11	248.50	248.50	-11	28,447	-0.04%
2019/03/21	0	0.00	42	243.81	245.50	-42	28,709	-0.15%
2019/03/20	0	0.00	11	242.00	242.00	-11	28,808	-0.04%
2019/03/19	0	0.00	20	240.50	240.50	-20	28,867	-0.07%
2019/03/18	1	240.00	25	239.26	241.00	-24	29,082	-0.08%
2019/03/15	0	0.00	2	238.50	239.00	-2	28,958	-0.01%
2019/03/12	39	235.40	8	235.56	235.50	31	29,571	0.10%
2019/03/11	1	227.50	0	0.00	230.50	1	29,841	0.00%
2019/03/08	15	230.13	0	0.00	230.00	15	30,210	0.05%
2019/03/05	3	234.00	0	0.00	233.00	3	31,294	0.01%
2019/03/04	10	235.00	0	0.00	235.50	10	31,360	0.03%
2019/02/25	0	0.00	10	239.00	238.00	-10	30,829	-0.03%
2019/02/21	0	0.00	6.4	235.45	236.50	-6.4	31,342	-0.02%
2019/02/20	0	0.00	19	234.00	234.50	-19	31,595	-0.06%
2019/02/19	0	0.00	1	230.00	229.00	-1	31,867	0.00%
2019/02/18	35	230.00	11	230.00	230.00	24	31,959	0.08%
2019/02/15	0	0.00	10	228.25	227.00	-10	32,010	-0.03%
2019/02/14	2	227.75	10	229.50	227.00	-8	32,239	-0.02%
2019/02/13	1	229.00	16	230.06	229.00	-15	32,233	-0.05%
2019/02/11	1	229.00	4	228.13	228.00	-3	32,066	-0.01%
2019/01/30	13	220.23	0	0.00	221.00	13	31,335	0.04%
2019/01/29	10	222.25	3	223.83	222.50	7	31,098	0.02%
2019/01/25	0	0.00	2	226.25	226.00	-2	30,916	-0.01%
2019/01/24	11	221.32	1	222.50	222.50	10	30,838	0.03%
2019/01/23	1	220.00	0	0.00	220.50	1	31,354	0.00%
2019/01/21	10	221.00	3	222.17	221.00	7	31,383	0.02%
2019/01/17	2	219.75	17	220.09	220.50	-15	31,964	-0.05%
2019/01/15	5	218.80	5	220.20	221.00	0	32,413	0.00%
2019/01/14	2	217.25	0	0.00	218.50	2	32,253	0.01%
2019/01/11	3	219.17	4	220.00	220.50	-1	32,432	0.00%
2019/01/10	1	215.50	1	215.00	216.00	0	32,392	0.00%
2019/01/09	0	0.00	7	214.57	215.50	-7	32,755	-0.02%
2019/01/07	0	0.00	2	211.75	213.00	-2	32,940	-0.01%
2019/01/04	11	208.59	2	207.25	208.00	9	33,136	0.03%
2019/01/03	7	214.93	0	0.00	215.50	7	33,613	0.02%
2019/01/02	21	221.45	13	220.50	219.50	8	33,526	0.02%
2018/12/28	0	0.00	10	224.45	225.50	-10	33,826	-0.03%
2018/12/27	4	223.50	22	221.41	223.00	-18	34,005	-0.05%
2018/12/26	6	216.58	0	0.00	216.50	6	34,253	0.02%
2018/12/25	3	215.83	0	0.00	217.50	3	34,399	0.01%
2018/12/24	10	220.00	0	0.00	220.00	10	34,716	0.03%
2018/12/22	2	221.50	0	0.00	221.50	2	34,704	0.01%
2018/12/21	4	220.00	0	0.00	223.50	4	35,278	0.01%
2018/12/20	3	221.33	0	0.00	221.00	3	35,193	0.01%
2018/12/19	0	0.00	1	225.50	225.50	-1	35,022	0.00%
2018/12/18	0	0.00	3	221.17	222.50	-3	35,038	-0.01%
2018/12/17	0	0.00	3	224.83	223.50	-3	35,117	-0.01%
2018/12/14	7	220.93	2	221.00	222.50	5	35,295	0.01%
2018/12/13	0	0.00	1	227.00	226.00	-1	35,638	0.00%
2018/12/12	0	0.00	1	225.00	226.50	-1	35,669	0.00%
2018/12/10	1	219.50	2	219.00	219.00	-1	35,815	0.00%
2018/12/07	3	221.83	2	222.00	221.00	1	36,117	0.00%
2018/12/06	6	220.25	3	220.83	220.00	3	36,331	0.01%
2018/12/05	4	226.00	0	0.00	226.00	4	36,233	0.01%
2018/12/03	0	0.00	6	233.25	235.00	-6	36,196	-0.02%
2018/11/30	0	0.00	1	227.50	225.50	-1	36,035	0.00%
2018/11/29	0	0.00	11	230.23	229.00	-11	35,850	-0.03%
2018/11/28	13	225.15	3	225.00	226.50	10	35,682	0.03%
2018/11/26	0	0.00	8	222.81	223.00	-8	36,427	-0.02%
2018/11/23	1	217.00	0	0.00	218.50	1	36,731	0.00%
2018/11/22	1	220.00	7.2	221.06	219.00	-6.2	37,430	-0.02%
2018/11/21	7	217.07	2	219.25	219.00	5	37,676	0.01%
2018/11/20	10	218.70	5	218.70	218.00	5	37,341	0.01%
2018/11/19	8	222.69	1	221.50	222.00	7	36,906	0.02%
2018/11/16	5	227.40	3	226.00	226.00	2	36,377	0.01%
2018/11/14	0	0.00	1	229.50	228.50	-1	35,673	0.00%
2018/11/13	1	227.00	0	0.00	227.50	1	35,623	0.00%
2018/11/12	0	0.00	2	233.00	231.50	-2	35,349	-0.01%
2018/11/09	7	232.29	1	232.00	231.00	6	35,281	0.02%
2018/11/08	0	0.00	2	237.00	236.50	-2	35,214	-0.01%
2018/11/07	0	0.00	6	234.17	234.00	-6	35,094	-0.02%
2018/11/02	1	235.50	2	236.00	236.50	-1	34,406	0.00%
2018/11/01	5	236.00	6.9	235.65	235.50	-1.9	34,300	-0.01%
2018/10/31	12	229.42	11	230.32	234.00	1	34,006	0.00%
2018/10/30	0	0.00	2	223.50	223.00	-2	33,423	-0.01%
2018/10/29	1	223.00	2	222.25	222.50	-1	33,362	0.00%
2018/10/26	1	219.50	9	218.00	221.00	-8	33,434	-0.02%
2018/10/25	5	220.30	1	221.00	219.50	4	33,290	0.01%
2018/10/24	5.1	229.51	5	229.20	229.50	0.1	32,503	0.00%
2018/10/23	12	232.04	3	231.33	230.00	9	32,145	0.03%
2018/10/22	1	232.50	6	236.58	237.00	-5	32,051	-0.02%
2018/10/19	0	0.00	100	231.00	236.00	-100	32,078	-0.31%
2018/10/18	2	238.00	2	236.50	236.50	0	31,964	0.00%
2018/10/17	9	239.39	6	240.67	238.50	3	31,994	0.01%
2018/10/16	9	230.56	11	233.23	237.00	-2	32,157	-0.01%
2018/10/15	12	231.13	2	230.50	230.50	10	33,254	0.03%
2018/10/12	6	233.83	1	230.00	237.00	5	33,283	0.02%
2018/10/11	39	230.64	61	230.36	227.50	-22	33,261	-0.07%
2018/10/09	3	244.33	1	243.00	244.00	2	32,062	0.01%
2018/10/08	100	243.65	25	244.80	243.50	75	31,849	0.24%
2018/10/05	20	249.60	3	250.50	250.00	17	31,508	0.05%
2018/10/04	7	254.64	1	256.00	254.00	6	31,236	0.02%
2018/10/03	7	258.57	1	258.50	260.00	6	30,961	0.02%
2018/10/02	10.2	257.74	6	260.25	257.50	4.2	30,877	0.01%
2018/10/01	4	263.63	47	261.33	263.00	-43	30,924	-0.14%
2018/09/28	59	263.89	1	266.00	262.50	58	31,075	0.19%
2018/09/27	1	264.00	1.2	265.00	265.00	-0.2	30,719	0.00%
2018/09/26	0.1	263.00	164	262.48	263.50	-163.9	30,334	-0.54%	大賣/鉅額交易
2018/09/25	0.1	263.00	0	0.00	263.50	0.1	30,398	0.00%
2018/09/21	161	260.50	11	260.77	261.50	150	30,551	0.49%	大買/鉅額交易
2018/09/20	1	258.00	5	259.50	260.00	-4	30,582	-0.01%
2018/09/19	6	257.83	20	258.35	258.00	-14	30,735	-0.05%
2018/09/18	13	254.92	2	254.75	254.50	11	30,430	0.04%
2018/09/17	15	257.73	3	259.00	258.00	12	30,582	0.04%
2018/09/14	1	260.50	46	258.61	261.00	-45	30,987	-0.15%
2018/09/13	38	256.58	0	0.00	255.00	38	31,093	0.12%
2018/09/12	3	259.50	8	260.94	260.50	-5	31,010	-0.02%
2018/09/11	20	259.48	3	259.17	260.00	17	31,058	0.05%
2018/09/10	4	263.50	10	264.95	264.50	-6	31,505	-0.02%
2018/09/07	0	263.00	8	263.50	264.00	-8	31,635	-0.03%
2018/09/06	10	261.60	10	268.00	261.00	0	31,607	0.00%
2018/09/05	3	262.67	31	262.79	264.00	-28	31,614	-0.09%
2018/09/04	6	257.42	1	257.00	257.50	5	31,370	0.02%
2018/09/03	1	257.50	6	259.25	257.00	-5	31,166	-0.02%
2018/08/31	43	256.29	8	256.38	256.00	35	31,124	0.11%
2018/08/30	14	264.04	18	264.58	263.50	-4	30,395	-0.01%
2018/08/29	1	257.01	35.1	254.29	259.00	-34	30,087	-0.11%
2018/08/28	1	249.00	14	248.29	249.50	-13	29,601	-0.04%
2018/08/27	11	245.05	14	245.43	245.00	-3	29,510	-0.01%
2018/08/24	0	0.00	3	244.33	243.50	-3	29,809	-0.01%
2018/08/23	0	0.00	6	244.00	244.50	-6	31,180	-0.02%
2018/08/22	0	0.00	1	242.00	242.00	-1	31,761	0.00%
2018/08/21	1	240.50	2	240.25	241.00	-1	31,896	0.00%
2018/08/20	0	0.00	4	238.63	239.50	-4	31,991	-0.01%
2018/08/17	0	0.00	2	240.50	239.50	-2	31,983	-0.01%
2018/08/16	4	238.63	0	0.00	239.00	4	31,902	0.01%
2018/08/15	31	240.35	0	0.00	241.50	31	32,029	0.10%
2018/08/14	0	0.00	11	243.95	243.50	-11	32,095	-0.03%
2018/08/13	47	240.39	20	239.50	240.50	27	32,080	0.08%
2018/08/07	1	244.00	10.3	242.99	241.50	-9.3	32,435	-0.03%
2018/08/06	0	0.00	1	244.50	245.50	-1	32,428	0.00%
2018/08/03	1	245.51	1	247.00	247.00	0	32,568	0.00%
2018/08/02	0	0.00	14	248.96	244.50	-14	32,607	-0.04%
2018/07/31	1	244.00	5	244.50	246.00	-4	32,997	-0.01%
2018/07/30	0	0.00	21	245.48	245.50	-21	32,923	-0.06%
2018/07/27	5	243.50	2	244.00	244.50	3	33,017	0.01%
2018/07/24	0	0.00	3	240.00	241.00	-3	33,366	-0.01%
2018/07/23	0	0.00	24	240.60	241.00	-24	33,482	-0.07%
2018/07/20	0	0.00	44	235.02	237.50	-44	33,414	-0.13%
2018/07/19	1	224.50	27	225.70	224.50	-26	32,463	-0.08%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/16	1	224.50	0	0.00	223.50	1	34,591	0.00%
2018/07/13	1	222.50	23	224.39	224.50	-22	34,853	-0.06%
2018/07/12	5	218.50	1	221.00	220.50	4	35,054	0.01%
2018/07/11	10	218.65	1	220.00	220.00	9	35,369	0.03%
2018/07/10	0.1	222.00	1	223.00	222.00	-1	35,343	0.00%
2018/07/09	0	0.00	6	221.92	221.50	-6	35,335	-0.02%
2018/07/06	0	0.00	2	216.00	217.00	-2	34,988	-0.01%
2018/07/05	2	214.00	0	0.00	214.50	2	34,825	0.01%
2018/07/02	0	0.00	2	218.50	214.00	-2	35,380	-0.01%
2018/06/29	0	0.00	20	213.70	216.50	-20	35,116	-0.06%
2018/06/28	3	211.00	0	0.00	212.00	3	34,561	0.01%
2018/06/27	2.1	213.28	77.5	214.24	213.00	-75.4	34,197	-0.22%
2018/06/26	23	215.17	32	213.95	214.50	-9	34,118	-0.03%
2018/06/25	72	219.94	5	218.90	218.00	67	33,893	0.20%
2018/06/22	23.5	224.47	63	225.00	227.50	-39.5	33,591	-0.12%
2018/06/21	13	226.08	0	0.00	226.50	13	33,470	0.04%
2018/06/20	4	226.25	2	224.50	226.00	2	33,799	0.01%
2018/06/19	21	224.55	0	0.00	225.00	21	33,570	0.06%
2018/06/15	0	0.00	2	228.25	231.00	-2	33,033	-0.01%
2018/06/14	4	228.38	0	0.00	226.50	4	32,572	0.01%
2018/06/13	3	231.83	9	230.06	232.00	-6	32,313	-0.02%
2018/06/12	13	225.38	80	229.00	229.00	-67	32,759	-0.20%
2018/06/11	12	225.17	6	226.92	226.00	6	32,578	0.02%
2018/06/08	50	226.48	0	0.00	227.00	50	32,607	0.15%
2018/06/07	78	229.31	1	231.00	230.00	77	32,765	0.24%
2018/06/06	2	228.75	1	230.00	230.00	1	32,750	0.00%
2018/06/05	1	228.50	4	228.63	229.00	-3	32,574	-0.01%
2018/06/04	0	0.00	4	228.00	229.00	-4	32,455	-0.01%
2018/06/01	1.1	224.53	1	224.50	224.00	0.1	32,440	0.00%
2018/05/31	10	222.15	12	221.46	224.00	-2	32,409	-0.01%
2018/05/30	14	221.39	6	221.50	221.00	8	31,255	0.03%
2018/05/29	7	225.07	4	225.00	225.00	3	31,011	0.01%
2018/05/28	5	226.70	2	227.00	227.00	3	31,243	0.01%
2018/05/24	2	229.00	5	229.50	229.00	-3	31,951	-0.01%
2018/05/23	0	0.00	1	230.50	228.50	-1	32,176	0.00%
2018/05/22	0	0.00	2	233.00	229.00	-2	32,384	-0.01%
2018/05/21	1	229.00	2	228.50	229.00	-1	33,201	0.00%
2018/05/18	6	224.92	1	226.50	223.50	5	33,520	0.01%
2018/05/17	4	228.75	0	0.00	226.50	4	34,144	0.01%
2018/05/16	0	0.00	1	230.50	230.50	-1	34,198	0.00%
2018/05/15	3	231.50	0	0.00	230.50	3	35,284	0.01%
2018/05/11	0	0.00	1	232.00	233.00	-1	36,958	0.00%
2018/05/10	2	229.75	0	0.00	229.50	2	36,874	0.01%
2018/05/09	0	0.00	10	230.30	229.50	-10	36,923	-0.03%
2018/05/08	1	224.00	1	224.00	228.00	0	37,064	0.00%
2018/05/07	1	223.00	1	225.00	223.50	0	37,006	0.00%
2018/05/03	3	220.33	2	221.50	220.50	1	37,294	0.00%
2018/05/02	13	224.38	0	0.00	223.00	13	37,478	0.03%
2018/04/30	7	223.64	2	225.75	227.00	5	37,532	0.01%
2018/04/27	1	222.50	1	225.00	223.50	0	37,613	0.00%
2018/04/26	5	224.60	1	222.50	222.00	4	37,760	0.01%
2018/04/25	1	225.50	10	225.70	225.00	-9	37,796	-0.02%
2018/04/24	5	227.00	4	226.00	227.00	1	37,849	0.00%
2018/04/23	5	226.50	0	0.00	226.50	5	37,800	0.01%
2018/04/20	24	229.38	6	230.42	229.00	18	36,980	0.05%
2018/04/19	0	0.00	1	243.00	244.50	-1	35,299	0.00%
2018/04/18	1	238.00	1	238.00	238.00	0	35,126	0.00%
2018/04/17	2	241.00	0	0.00	238.00	2	34,926	0.01%
2018/04/16	6	242.67	1	242.50	243.50	5	34,607	0.01%
2018/04/13	1	245.00	3	245.33	244.50	-2	34,619	-0.01%
2018/04/12	6	244.50	5	248.50	245.00	1	34,627	0.00%
2018/04/03	15	242.50	0	0.00	244.00	15	34,577	0.04%
2018/04/02	0	0.00	6	248.58	246.50	-6	34,396	-0.02%
2018/03/29	6	243.17	1	243.00	244.00	5	34,601	0.01%
2018/03/28	3	244.83	10	247.50	245.00	-7	34,075	-0.02%
2018/03/26	10.6	242.20	0	0.00	243.50	10.6	33,692	0.03%
2018/03/23	2	245.50	0	0.00	245.00	2	33,514	0.01%
2018/03/22	1	250.00	0	0.00	251.50	1	33,070	0.00%
2018/03/21	0	0.00	3	254.50	252.50	-3	32,862	-0.01%
2018/03/20	0	0.00	0	253.00	253.00	0	33,090	0.00%
2018/03/19	0	0.00	1	255.00	255.00	-1	33,013	0.00%
2018/03/16	4	251.00	0	0.00	255.00	4	32,954	0.01%
2018/03/15	15	256.13	1	256.00	255.00	14	32,269	0.04%
2018/03/13	0	0.00	3	256.33	259.00	-3	32,532	-0.01%
2018/03/12	18	252.50	18	254.00	254.00	0	32,664	0.00%
2018/03/08	1	251.00	0	0.00	249.50	1	32,997	0.00%
2018/03/06	0	0.00	11	247.77	250.00	-11	33,170	-0.03%
2018/03/05	0	0.00	1	242.50	241.50	-1	34,461	0.00%
2018/03/02	1	239.00	0	0.00	240.00	1	34,446	0.00%
2018/02/26	1	247.00	0	0.00	246.50	1	34,040	0.00%
2018/02/23	0	0.00	10	242.50	245.00	-10	33,597	-0.03%
2018/02/22	2	240.00	0	0.00	239.50	2	33,593	0.01%
2018/02/09	1	230.00	1	229.50	232.50	0	32,079	0.00%
2018/02/08	5	239.00	0	0.00	238.50	5	31,259	0.02%
2018/02/07	23	241.46	1	240.00	240.00	22	31,221	0.07%
2018/02/06	18.2	240.12	2	236.50	239.00	16.2	30,169	0.05%
2018/02/05	7	251.50	0	0.00	253.00	7	28,665	0.02%
2018/02/01	0	259.50	7	259.71	259.50	-7	28,051	-0.02%
2018/01/31	2	255.00	1	254.50	255.00	1	27,779	0.00%
2018/01/26	10	254.50	3	255.50	255.00	7	26,890	0.03%
2018/01/25	5	258.50	0	0.00	258.00	5	26,495	0.02%
2018/01/24	11.1	257.59	6	261.50	258.00	5.1	26,090	0.02%
2018/01/22	5	260.00	1	261.00	261.50	4	25,676	0.02%
2018/01/19	0	0.00	4.1	253.76	255.50	-4.1	25,252	-0.02%
2018/01/18	3	247.50	11	247.27	248.50	-8	24,628	-0.03%
2018/01/17	1	242.50	1	242.50	242.00	0	24,080	0.00%
2018/01/12	0	0.00	1	237.00	237.00	-1	23,548	0.00%
2018/01/11	11	233.45	0	0.00	235.00	11	23,580	0.05%
2018/01/10	3	236.50	0	0.00	236.50	3	23,554	0.01%
2018/01/08	0	0.00	1	242.00	242.00	-1	23,468	0.00%
2018/01/05	0	0.00	1	238.50	240.00	-1	23,517	0.00%
2018/01/04	2	238.00	0	0.00	239.50	2	23,848	0.01%
2018/01/03	1	237.00	7	236.29	237.00	-6	24,422	-0.02%