台積電 (2330)-兆豐-南京券商分點個股進出

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
9973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－兆豐-南京券商分點個股進出

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

兆豐-南京券商分點個股進出
兆豐-南京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	43.6	1015.08	4.3	1017.65	1010.00	39.4	37,759	0.10%
2024/11/20	32.2	1032.03	2	1027.52	1025.00	30.2	37,476	0.08%
2024/11/19	2.1	1040.24	13.1	1042.26	1040.00	-11	37,375	-0.03%
2024/11/18	16.5	1024.43	13	1021.15	1025.00	3.5	37,370	0.01%
2024/11/15	2.4	1035.78	12	1044.58	1035.00	-9.6	37,195	-0.03%
2024/11/14	15.2	1025.46	3	1033.33	1035.00	12.2	37,350	0.03%
2024/11/13	111.6	1046.31	0	0.00	1035.00	111.6	36,930	0.30%	大買/鉅額交易
2024/11/12	30.6	1052.78	3.2	1059.41	1050.00	27.4	36,842	0.07%
2024/11/11	5.2	1073.27	3.1	1078.39	1085.00	2.1	36,421	0.01%
2024/11/08	2	1085.50	32.5	1086.86	1090.00	-30.5	36,481	-0.08%
2024/11/07	1.1	1059.99	392.4	1064.47	1065.00	-391.4	36,690	-1.07%	大賣/鉅額交易
2024/11/06	4.4	1061.46	8.2	1062.69	1060.00	-3.8	36,593	-0.01%
2024/11/05	3.2	1036.82	7.4	1048.57	1050.00	-4.1	36,656	-0.01%
2024/11/04	3.7	1041.13	1.1	1040.00	1040.00	2.6	37,830	0.01%
2024/11/01	24.4	1003.50	11.1	1014.64	1025.00	13.3	39,778	0.03%
2024/10/30	11.2	1030.98	0	0.00	1030.00	11.2	40,135	0.03%
2024/10/29	5.1	1033.78	2.6	1026.77	1040.00	2.5	40,287	0.01%
2024/10/28	22.5	1058.23	1.4	1070.42	1050.00	21.1	40,195	0.05%
2024/10/25	1.2	1064.92	0	0.00	1065.00	1.2	40,223	0.00%
2024/10/24	2.2	1064.75	0.7	1066.92	1060.00	1.5	40,536	0.00%
2024/10/23	13.9	1060.92	0.7	1061.43	1060.00	13.2	41,265	0.03%
2024/10/22	384.1	1069.86	1.1	1070.46	1075.00	383	41,527	0.92%	大買/鉅額交易
2024/10/21	1.2	1085.46	5.4	1090.00	1085.00	-4.2	42,222	-0.01%
2024/10/18	11.3	1087.70	99.3	1085.98	1085.00	-88	43,152	-0.20%
2024/10/17	58.5	1039.57	2.4	1044.58	1035.00	56.1	43,102	0.13%
2024/10/16	20.4	1040.40	5.4	1048.92	1045.00	15	43,099	0.03%
2024/10/15	6.2	1065.79	29.4	1067.90	1070.00	-23.2	42,757	-0.05%
2024/10/14	2.3	1041.93	11.4	1049.42	1045.00	-9.1	42,683	-0.02%
2024/10/11	102	1044.85	13.6	1039.80	1045.00	88.4	43,218	0.20%	大買/
2024/10/09	3.5	1027.12	43.7	1028.45	1020.00	-40.2	43,195	-0.09%
2024/10/08	3	998.00	7.5	1009.68	1010.00	-4.5	43,182	-0.01%
2024/10/07	6.2	1001.34	31.9	1000.02	1005.00	-25.8	43,441	-0.06%
2024/10/04	1	974.00	24.2	982.44	977.00	-23.2	43,449	-0.05%
2024/10/01	212.1	972.51	0.1	973.00	972.00	212	43,099	0.49%	大買/鉅額交易
2024/09/30	739.6	974.75	2	978.00	957.00	737.6	43,350	1.70%	大買/鉅額交易
2024/09/27	211.2	1011.65	2.5	1019.80	1000.00	208.7	42,726	0.49%	大買/鉅額交易
2024/09/26	1.2	1014.09	13.3	1011.13	1015.00	-12.1	42,554	-0.03%
2024/09/25	1,001	999.00	54.4	1000.14	1005.00	946.7	42,252	2.24%	大買/鉅額交易
2024/09/24	3.4	979.56	18.8	979.89	987.00	-15.4	42,250	-0.04%
2024/09/23	0.2	972.84	3.5	973.94	977.00	-3.3	42,467	-0.01%
2024/09/20	100.4	976.10	82	976.16	973.00	18.4	42,975	0.04%
2024/09/19	0	940.00	4.8	947.79	960.00	-4.8	42,929	-0.01%
2024/09/18	502.3	937.60	0.5	940.33	941.00	501.8	43,489	1.15%	大買/鉅額交易
2024/09/16	4.2	946.10	51.8	946.03	947.00	-47.6	44,488	-0.11%
2024/09/13	5	942.00	2	946.00	947.00	3	45,065	0.01%
2024/09/12	0.1	928.82	69.2	937.96	940.00	-69.1	45,846	-0.15%
2024/09/11	1.1	903.00	1	902.00	901.00	0.1	45,819	0.00%
2024/09/10	61.2	905.31	2.4	903.99	904.00	58.8	45,957	0.13%
2024/09/09	108.1	896.51	1	899.00	899.00	107.1	46,040	0.23%	大買/鉅額交易
2024/09/06	1	903.38	9.2	911.89	918.00	-8.2	46,372	-0.02%
2024/09/05	0.1	907.17	24.3	910.41	902.00	-24.2	46,766	-0.05%
2024/09/04	61.9	893.65	7	896.43	889.00	54.9	47,061	0.12%
2024/09/03	10.1	942.02	14.2	943.06	940.00	-4	46,422	-0.01%
2024/09/02	12.3	952.52	56.9	952.02	948.00	-44.6	47,144	-0.09%
2024/08/30	4.2	943.63	0.7	949.94	944.00	3.5	47,366	0.01%
2024/08/29	62.5	942.27	0	0.00	943.00	62.5	46,772	0.13%
2024/08/28	2.2	945.79	46.4	957.26	964.00	-44.3	46,519	-0.10%
2024/08/27	5.7	941.58	0	943.00	942.00	5.7	47,291	0.01%
2024/08/26	41.1	950.38	20	958.50	950.00	21.1	47,613	0.04%
2024/08/23	2.6	944.81	6.2	947.16	949.00	-3.6	47,753	-0.01%
2024/08/22	25.6	952.09	5	952.00	951.00	20.6	47,715	0.04%
2024/08/21	316.5	959.22	1.8	958.88	958.00	314.7	47,755	0.66%	大買/鉅額交易
2024/08/20	11	971.28	8.9	975.06	973.00	2.1	47,827	0.00%
2024/08/19	4.5	968.25	6.9	972.65	973.00	-2.4	48,047	0.00%
2024/08/16	3.3	965.97	34	964.46	969.00	-30.7	48,302	-0.06%
2024/08/15	6.2	944.74	5.5	947.21	943.00	0.7	47,896	0.00%
2024/08/14	4.2	949.08	9.3	951.50	948.00	-5.1	48,052	-0.01%
2024/08/13	1.1	938.14	0.5	938.77	941.00	0.6	47,876	0.00%
2024/08/12	3.5	940.48	8.3	944.11	940.00	-4.8	48,179	-0.01%
2024/08/09	32.4	927.81	52	929.04	934.00	-19.6	48,197	-0.04%
2024/08/08	119.4	897.80	9.3	896.00	896.00	110.1	47,853	0.23%	大買/鉅額交易
2024/08/07	6.6	905.59	26.3	910.33	920.00	-19.7	47,797	-0.04%
2024/08/06	10.5	878.46	82.9	867.40	880.00	-72.5	47,229	-0.15%
2024/08/05	1,304.4	833.22	43.4	836.67	815.00	1,261.1	45,881	2.75%	大買/鉅額交易
2024/08/02	1,287.5	913.87	15.8	910.86	903.00	1,271.7	43,850	2.90%	大買/鉅額交易
2024/08/01	118.1	957.15	34.4	958.45	960.00	83.7	43,151	0.19%	大買/
2024/07/31	25.8	934.06	14.3	931.78	934.00	11.5	42,905	0.03%
2024/07/30	503.4	932.53	20	946.00	940.00	483.4	42,739	1.13%	大買/鉅額交易
2024/07/29	4.4	944.06	8.7	943.38	944.00	-4.3	42,718	-0.01%
2024/07/26	664.5	925.54	4.7	926.67	924.00	659.8	42,689	1.55%	大買/鉅額交易
2024/07/23	32.9	967.42	15.3	965.64	979.00	17.6	41,768	0.04%
2024/07/22	39.8	948.45	22.3	943.41	939.00	17.5	41,526	0.04%
2024/07/19	56.1	983.57	8.6	975.29	970.00	47.5	40,620	0.12%
2024/07/18	61.2	990.47	24.2	993.53	1005.00	37	39,739	0.09%
2024/07/17	25.9	1024.83	2.4	1033.84	1030.00	23.5	38,880	0.06%
2024/07/16	30	1060.34	2.3	1055.22	1055.00	27.8	38,755	0.07%
2024/07/15	4.6	1040.55	2.1	1041.91	1040.00	2.5	40,401	0.01%
2024/07/12	49.1	1032.71	3.2	1032.28	1040.00	45.9	40,488	0.11%
2024/07/11	4	1069.78	16.8	1071.41	1080.00	-12.8	39,914	-0.03%
2024/07/10	9.4	1021.82	3.2	1023.02	1045.00	6.3	40,045	0.02%
2024/07/09	4.7	1036.61	0.2	1033.35	1040.00	4.5	39,924	0.01%
2024/07/08	7.8	1036.23	23.5	1035.59	1035.00	-15.7	39,676	-0.04%
2024/07/05	4.2	1003.81	3.3	1008.03	1005.00	0.9	39,427	0.00%
2024/07/04	3.7	1001.06	23.2	1003.09	1005.00	-19.5	39,553	-0.05%
2024/07/03	0.5	970.93	17.7	973.49	979.00	-17.2	39,802	-0.04%
2024/07/02	3.6	962.89	3.5	966.29	960.00	0.1	39,938	0.00%
2024/07/01	2.3	966.39	6.1	974.20	968.00	-3.8	40,029	-0.01%
2024/06/28	1	956.34	16.1	968.67	966.00	-15.1	40,330	-0.04%
2024/06/27	4.4	952.65	4.1	959.24	960.00	0.3	40,028	0.00%
2024/06/26	3.9	955.94	19.6	958.75	960.00	-15.7	39,672	-0.04%
2024/06/25	18.5	935.95	3.3	930.58	945.00	15.2	39,377	0.04%
2024/06/24	43.2	948.31	2.2	941.37	940.00	41	38,734	0.11%
2024/06/21	702.9	970.61	0	0.00	970.00	702.9	38,312	1.83%	大買/鉅額交易
2024/06/20	114	974.53	0.5	975.67	981.00	113.5	37,171	0.31%	大買/鉅額交易
2024/06/19	35.2	974.68	9.2	969.00	981.00	26	36,878	0.07%
2024/06/18	3.1	945.55	10.3	945.49	943.00	-7.2	36,442	-0.02%
2024/06/17	9.7	917.48	2.2	922.27	921.00	7.5	36,499	0.02%
2024/06/14	4.6	910.73	11.2	916.21	922.00	-6.6	36,563	-0.02%
2024/06/13	22.6	919.80	8.2	922.73	919.00	14.4	36,649	0.04%
2024/06/12	4.4	903.13	24.5	900.31	909.00	-20.1	36,940	-0.05%
2024/06/11	16.2	889.88	4	889.38	883.00	12.2	36,839	0.03%
2024/06/07	15.9	884.01	0	0.00	879.00	15.9	36,647	0.04%
2024/06/06	7.3	894.33	30.7	892.62	894.00	-23.4	36,931	-0.06%
2024/06/05	0.3	842.45	2.7	851.86	854.00	-2.4	36,962	-0.01%
2024/06/04	9.6	841.13	0	841.00	839.00	9.6	37,879	0.03%
2024/06/03	1	848.93	2.1	844.89	846.00	-1.1	38,604	0.00%
2024/05/31	26.1	829.72	0.6	841.61	821.00	25.5	38,859	0.07%
2024/05/30	21.2	841.71	1	844.00	838.00	20.2	38,642	0.05%
2024/05/29	10.8	860.66	0	0.00	857.00	10.8	39,487	0.03%
2024/05/28	6.2	865.60	1	868.00	865.00	5.2	39,320	0.01%
2024/05/27	12.7	873.68	1	877.00	869.00	11.7	39,804	0.03%
2024/05/24	4.2	863.24	17	864.00	867.00	-12.8	39,909	-0.03%
2024/05/23	6.4	873.02	2.5	875.02	875.00	3.9	39,820	0.01%
2024/05/22	2.2	855.24	22.9	857.75	864.00	-20.7	39,973	-0.05%
2024/05/21	0.1	837.00	8	837.50	841.00	-7.9	39,914	-0.02%
2024/05/20	2.3	832.01	2.1	834.00	835.00	0.3	40,095	0.00%
2024/05/17	0.3	838.22	14	840.42	835.00	-13.8	40,117	-0.03%
2024/05/16	2.1	839.22	16.5	850.91	841.00	-14.5	40,253	-0.04%
2024/05/15	2	841.47	26	841.09	839.00	-23.9	40,258	-0.06%
2024/05/14	0	0.00	6	817.50	825.00	-6	41,481	-0.01%
2024/05/13	2	821.98	20	821.27	819.00	-18	41,736	-0.04%
2024/05/10	0	799.57	4.4	804.54	802.00	-4.4	41,595	-0.01%
2024/05/09	1	798.99	11.1	800.09	796.00	-10.1	41,926	-0.02%
2024/05/08	1	794.03	7.4	799.36	802.00	-6.4	42,249	-0.02%
2024/05/07	0	797.00	8.4	797.02	800.00	-8.4	42,488	-0.02%
2024/05/06	0.1	787.55	1.5	789.98	786.00	-1.4	42,386	0.00%
2024/05/03	0.6	775.58	7.6	782.26	780.00	-7	42,528	-0.02%
2024/05/02	18.2	774.90	0.1	784.00	772.00	18.1	42,896	0.04%
2024/04/30	0.1	799.00	12.2	801.07	790.00	-12.1	42,664	-0.03%
2024/04/29	1.1	790.09	3.2	790.41	795.00	-2	42,697	0.00%
2024/04/26	0.1	783.82	8.1	786.11	782.00	-8.1	43,335	-0.02%
2024/04/25	15.7	768.09	1.2	766.17	766.00	14.5	45,474	0.03%
2024/04/24	2.1	777.58	17.5	774.54	783.00	-15.4	45,451	-0.03%
2024/04/23	1.2	757.63	9.2	757.75	754.00	-7.9	45,504	-0.02%
2024/04/22	20	747.78	5	744.80	742.00	15	45,451	0.03%
2024/04/19	77.6	757.33	11	755.92	750.00	66.5	45,029	0.15%
2024/04/18	7.4	798.09	3.2	802.56	804.00	4.2	43,123	0.01%
2024/04/17	16.4	797.50	7	800.43	804.00	9.4	42,797	0.02%
2024/04/16	31	791.51	6.1	790.46	788.00	24.9	42,440	0.06%
2024/04/15	16.2	807.89	5.2	808.26	806.00	10.9	41,990	0.03%
2024/04/12	30.3	819.60	1	825.00	818.00	29.3	41,638	0.07%
2024/04/11	0.2	814.79	9.3	815.80	820.00	-9.1	41,415	-0.02%
2024/04/10	11.3	812.93	0	0.00	815.00	11.3	41,251	0.03%
2024/04/09	6.2	807.99	36.2	810.12	819.00	-29.9	41,412	-0.07%
2024/04/08	0	789.00	7	789.00	783.00	-7	40,900	-0.02%
2024/04/03	1.3	780.65	0	784.00	780.00	1.3	40,670	0.00%
2024/04/02	1	784.00	24.3	788.95	790.00	-23.3	40,580	-0.06%
2024/04/01	4.1	775.25	1	770.00	770.00	3.1	40,503	0.01%
2024/03/29	0	0.00	2	779.95	779.00	-2	40,421	-0.01%
2024/03/28	4.1	772.02	0.4	772.00	769.00	3.7	40,274	0.01%
2024/03/27	5	779.80	0	780.00	779.00	5	40,132	0.01%
2024/03/26	2	777.00	2.1	785.76	782.00	-0.1	40,235	0.00%
2024/03/25	11	780.45	0	785.52	780.00	11	40,186	0.03%
2024/03/22	1.1	777.16	10.1	777.03	785.00	-9	40,326	-0.02%
2024/03/21	0	781.00	15	778.21	784.00	-15	40,250	-0.04%
2024/03/20	2.2	756.64	5	761.00	758.00	-2.8	40,390	-0.01%
2024/03/19	0.3	763.14	10.1	763.99	762.00	-9.7	40,358	-0.02%
2024/03/18	21.2	757.96	3.3	758.78	764.00	17.9	40,239	0.04%
2024/03/15	18.4	769.06	3	766.05	753.00	15.4	40,003	0.04%
2024/03/14	3	776.33	7.4	776.48	784.00	-4.4	39,238	-0.01%
2024/03/13	6.9	783.65	3.1	779.66	779.00	3.7	39,097	0.01%
2024/03/12	8.3	759.93	2.6	762.60	770.00	5.7	38,832	0.01%
2024/03/11	14.5	767.29	19.3	766.26	766.00	-4.8	38,223	-0.01%
2024/03/08	7.4	785.42	15.3	789.34	784.00	-8	37,515	-0.02%
2024/03/07	3.2	759.01	12.1	763.23	760.00	-8.9	36,513	-0.02%
2024/03/06	0.3	728.46	1.2	734.27	735.00	-1	35,786	0.00%
2024/03/05	7.1	732.40	3.5	734.37	730.00	3.7	35,845	0.01%
2024/03/04	0.1	717.40	42.1	719.84	725.00	-42	35,187	-0.12%
2024/03/01	3.3	689.19	0	0.00	689.00	3.3	34,147	0.01%
2024/02/29	9.2	690.34	1	692.94	690.00	8.1	34,066	0.02%
2024/02/27	2.1	692.25	3.1	698.35	698.00	-1	33,328	0.00%
2024/02/26	2	696.00	2.2	698.79	698.00	-0.2	33,020	0.00%
2024/02/23	4.1	700.22	16.1	699.49	697.00	-12	32,906	-0.04%
2024/02/22	3	688.67	7	689.57	692.00	-4	32,731	-0.01%
2024/02/21	7.2	680.14	0	682.00	681.00	7.2	32,546	0.02%
2024/02/20	13	686.08	25.2	685.04	687.00	-12.2	32,404	-0.04%
2024/02/19	2.9	679.30	0	0.00	678.00	2.9	32,373	0.01%
2024/02/16	14.2	686.81	1.1	685.15	683.00	13.1	32,637	0.04%
2024/02/15	1.5	698.04	52.6	701.73	697.00	-51.1	32,260	-0.16%
2024/02/05	0	640.00	6.6	643.35	646.00	-6.6	31,111	-0.02%
2024/02/02	1	630.08	6.1	633.46	635.00	-5	30,594	-0.02%
2024/02/01	23.5	621.62	3	625.00	628.00	20.5	30,374	0.07%
2024/01/31	28	629.70	2	628.50	628.00	26	29,881	0.09%
2024/01/30	1.1	642.29	3.1	644.30	642.00	-2	29,440	-0.01%
2024/01/29	0.1	645.00	1.2	645.13	648.00	-1.2	29,324	0.00%
2024/01/26	1	643.00	4.5	644.17	644.00	-3.5	29,119	-0.01%
2024/01/25	1	640.00	27.8	637.95	642.00	-26.8	28,924	-0.09%
2024/01/24	0	629.00	6.3	628.62	627.00	-6.2	28,285	-0.02%
2024/01/23	1.1	623.30	4.3	627.86	628.00	-3.1	28,269	-0.01%
2024/01/22	3.6	628.16	14.3	627.58	626.00	-10.7	27,943	-0.04%
2024/01/19	16.1	619.33	103	620.31	626.00	-86.9	27,121	-0.32%	大賣/
2024/01/18	1	586.00	14.9	586.64	588.00	-13.9	24,908	-0.06%
2024/01/17	6.1	578.50	0	0.00	581.00	6.1	24,732	0.02%
2024/01/16	1.2	581.93	0	0.00	580.00	1.2	24,272	0.00%
2024/01/15	0.1	585.98	1.3	589.38	586.00	-1.2	24,197	0.00%
2024/01/12	0	583.00	0	0.00	584.00	0	24,611	0.00%
2024/01/11	0	0.00	2.3	586.41	586.00	-2.3	24,717	-0.01%
2024/01/10	0	585.00	1.3	581.77	584.00	-1.3	24,757	-0.01%
2024/01/09	0	0.00	3.3	586.20	586.00	-3.3	24,846	-0.01%
2024/01/08	0	579.00	2.2	583.36	583.00	-2.2	24,802	-0.01%
2024/01/05	3.3	575.10	1	580.00	576.00	2.3	25,025	0.01%
2024/01/04	1.1	577.15	0	0.00	580.00	1.1	25,291	0.00%
2024/01/03	9.8	578.94	1.4	578.14	578.00	8.4	25,813	0.03%
2024/01/02	0	0.00	8	590.75	593.00	-8	25,450	-0.03%
2023/12/29	0	0.00	0.3	592.00	593.00	-0.3	25,432	0.00%
2023/12/28	4	590.75	5.1	592.76	593.00	-1.1	25,597	0.00%
2023/12/27	0	0.00	26.2	589.46	592.00	-26.2	25,414	-0.10%
2023/12/26	0	0.00	0.5	584.00	586.00	-0.5	25,282	0.00%
2023/12/22	0	580.00	3.4	581.17	582.00	-3.4	25,464	-0.01%
2023/12/21	4.3	576.27	0	0.00	577.00	4.3	25,591	0.02%
2023/12/20	0	585.00	0	0.00	585.00	0	25,461	0.00%
2023/12/19	0.2	581.00	0.1	582.22	585.00	0.1	25,310	0.00%
2023/12/18	0.2	579.45	2.8	584.53	585.00	-2.7	25,370	-0.01%
2023/12/15	0.1	583.40	2.8	584.62	585.00	-2.7	25,345	-0.01%
2023/12/14	0	580.00	8.5	580.33	582.00	-8.5	24,755	-0.03%
2023/12/13	3	576.35	0	577.00	577.00	3	24,710	0.01%
2023/12/12	4	579.00	13.2	578.92	578.00	-9.2	25,035	-0.04%
2023/12/11	0.1	573.00	0	0.00	574.00	0.1	24,831	0.00%
2023/12/08	1	573.00	0.1	573.50	570.00	0.9	24,645	0.00%
2023/12/07	1.2	567.51	1	566.00	566.00	0.2	24,353	0.00%
2023/12/06	0	570.00	0	0.00	570.00	0	24,250	0.00%
2023/12/05	4.3	568.09	0	0.00	570.00	4.3	24,146	0.02%
2023/12/04	2	575.00	0	0.00	574.00	2	24,120	0.01%
2023/12/01	0	574.48	3.8	575.88	579.00	-3.8	23,907	-0.02%
2023/11/30	1.3	576.24	0	572.00	577.00	1.2	23,643	0.01%
2023/11/29	0	572.16	0.1	573.00	574.00	0	23,015	0.00%
2023/11/28	0	0.00	1	572.12	575.00	-1	22,828	0.00%
2023/11/27	6.3	568.77	2.1	569.17	568.00	4.2	23,063	0.02%
2023/11/24	1.1	575.00	0	0.00	575.00	1.1	23,006	0.00%
2023/11/23	2	575.00	2	578.00	578.00	0	23,014	0.00%
2023/11/22	9.1	575.66	1.1	574.12	577.00	8	22,923	0.03%
2023/11/21	10	585.00	14.7	583.42	585.00	-4.7	22,959	-0.02%
2023/11/20	1	575.99	0.5	576.00	577.00	0.6	22,748	0.00%
2023/11/17	0.1	580.00	2.3	582.76	580.00	-2.2	22,725	-0.01%
2023/11/16	1	578.00	7.4	581.86	583.00	-6.4	22,602	-0.03%
2023/11/15	0.2	578.67	12.6	580.42	581.00	-12.4	22,408	-0.06%
2023/11/14	0.1	572.90	5.4	574.67	572.00	-5.3	21,864	-0.02%
2023/11/13	0.1	572.00	11	573.29	571.00	-10.9	21,885	-0.05%
2023/11/10	1.1	555.00	1.5	556.38	557.00	-0.4	21,625	0.00%
2023/11/09	0	0.00	1	556.91	557.00	-1	21,644	0.00%
2023/11/08	2.3	553.26	2.4	554.49	556.00	-0.1	21,773	0.00%
2023/11/07	0	0.00	4.4	554.38	555.00	-4.4	21,811	-0.02%
2023/11/06	0	0.00	1.1	554.95	550.00	-1.1	21,863	0.00%
2023/11/03	0	548.00	0.2	547.29	549.00	-0.2	21,616	0.00%
2023/11/02	0.1	543.00	7.1	542.67	547.00	-7	21,676	-0.03%
2023/11/01	3.2	530.02	1	529.00	528.00	2.2	21,426	0.01%
2023/10/31	3.2	529.04	0	0.00	529.00	3.2	21,637	0.01%
2023/10/30	4	530.75	0	0.00	532.00	4	21,635	0.02%
2023/10/27	3	533.00	2	533.00	533.00	1	21,549	0.00%
2023/10/26	5.7	532.74	11	530.45	531.00	-5.3	21,691	-0.02%
2023/10/25	1	545.00	1.1	549.93	544.00	-0.1	21,530	0.00%
2023/10/24	0.3	544.02	1	544.00	544.00	-0.7	21,458	0.00%
2023/10/23	17.5	544.05	2.4	544.26	544.00	15.1	21,430	0.07%
2023/10/20	3	553.66	8.9	552.83	556.00	-5.9	21,377	-0.03%
2023/10/19	0.1	546.00	2	547.00	546.00	-2	21,032	-0.01%
2023/10/18	6.4	544.27	0	545.00	540.00	6.4	21,428	0.03%
2023/10/17	0.2	549.50	4.1	550.24	551.00	-3.9	21,240	-0.02%
2023/10/16	3.1	544.00	0.1	545.00	545.00	3	21,309	0.01%
2023/10/13	0	0.00	5.1	552.16	553.00	-5.1	21,326	-0.02%
2023/10/12	0	549.00	10.8	547.63	550.00	-10.7	21,037	-0.05%
2023/10/11	1	542.00	2.6	542.75	544.00	-1.6	20,854	-0.01%
2023/10/06	0	531.00	3	532.00	532.00	-3	20,500	-0.01%
2023/10/04	6.4	520.61	0	0.00	520.00	6.4	20,386	0.03%
2023/10/03	0	0.00	1	532.00	529.00	-1	20,221	0.00%
2023/10/02	2.5	533.37	4.3	532.30	533.00	-1.8	20,293	-0.01%
2023/09/28	1.1	524.71	0	0.00	523.00	1.1	20,345	0.01%
2023/09/27	0.1	521.21	0	0.00	522.00	0.1	20,265	0.00%
2023/09/26	7.7	520.99	1	519.00	519.00	6.7	20,271	0.03%
2023/09/25	2	525.49	1	527.00	525.00	1	20,079	0.01%
2023/09/22	8.7	522.68	0	0.00	522.00	8.7	20,171	0.04%
2023/09/21	19	527.12	0.1	528.00	527.00	18.9	19,970	0.09%
2023/09/20	15.6	536.18	3	536.33	535.00	12.6	19,742	0.06%
2023/09/19	6	538.67	0	0.00	538.00	6	19,690	0.03%
2023/09/18	9.3	543.60	0	0.00	540.00	9.3	19,827	0.05%
2023/09/15	0.5	555.00	1.2	557.14	558.00	-0.7	19,578	0.00%
2023/09/14	1.2	549.48	2.5	546.47	550.00	-1.3	19,139	-0.01%
2023/09/13	1.4	541.80	0.3	543.00	541.00	1.1	19,092	0.01%
2023/09/12	0.4	537.97	1	544.00	544.00	-0.6	19,458	0.00%
2023/09/11	2.3	536.68	0.5	539.00	536.00	1.8	19,647	0.01%
2023/09/08	1.6	537.56	0	0.00	539.00	1.6	19,796	0.01%
2023/09/07	5.5	543.72	0.1	546.00	542.00	5.4	20,476	0.03%
2023/09/06	2	551.50	0	553.00	550.00	2	20,571	0.01%
2023/09/05	0.1	552.85	0	0.00	552.00	0.1	20,653	0.00%
2023/09/04	0	0.00	2	553.50	557.00	-2	20,834	-0.01%
2023/09/01	0	549.00	0	0.00	548.00	0	21,135	0.00%
2023/08/31	0	550.91	10	554.00	549.00	-10	21,244	-0.05%
2023/08/30	0	0.00	1.2	557.97	555.00	-1.2	20,850	-0.01%
2023/08/29	0	551.00	0.1	550.00	552.00	-0.1	21,101	0.00%
2023/08/28	0.1	550.05	0.1	551.00	549.00	0	21,334	0.00%
2023/08/25	7.6	548.34	0	0.00	546.00	7.6	22,536	0.03%
2023/08/24	1.1	558.89	3.3	561.87	564.00	-2.2	22,803	-0.01%
2023/08/23	0.1	548.83	8.1	549.11	552.00	-8	23,325	-0.03%
2023/08/22	0.1	540.62	1	544.00	541.00	-0.9	24,576	0.00%
2023/08/21	1.2	537.03	0.2	537.00	537.00	1	25,396	0.00%
2023/08/18	2.2	542.98	0	0.00	539.00	2.2	25,437	0.01%
2023/08/17	0.2	542.06	1.5	543.22	544.00	-1.4	25,471	-0.01%
2023/08/16	3.4	538.70	1.4	540.96	542.00	2	25,376	0.01%
2023/08/15	0	542.29	1	543.00	542.00	-1	25,440	0.00%
2023/08/14	3.5	538.74	4	540.51	541.00	-0.5	25,923	0.00%
2023/08/11	1.5	550.25	0	0.00	546.00	1.5	26,265	0.01%
2023/08/10	3.2	552.00	2	553.00	551.00	1.2	26,324	0.00%
2023/08/09	0	555.00	1.1	556.00	554.00	-1.1	26,248	0.00%
2023/08/08	1.3	552.65	1	554.00	552.00	0.3	26,315	0.00%
2023/08/07	1.1	558.18	1	561.00	558.00	0.1	26,222	0.00%
2023/08/04	7.4	554.74	0	555.00	554.00	7.4	26,296	0.03%
2023/08/02	0.4	562.04	2.1	564.97	561.00	-1.7	26,129	-0.01%
2023/08/01	0.4	566.26	1	567.00	567.00	-0.6	25,890	0.00%
2023/07/31	2.4	566.64	1	574.98	565.00	1.4	25,744	0.01%
2023/07/28	3.5	567.35	1.1	572.00	567.00	2.4	25,560	0.01%
2023/07/27	0.2	568.00	3	569.00	569.00	-2.8	25,440	-0.01%
2023/07/26	1.3	568.69	0	0.00	566.00	1.3	25,492	0.01%
2023/07/25	0.2	567.00	1	568.00	569.00	-0.8	25,684	0.00%
2023/07/24	7	559.15	2	561.00	558.00	5	25,850	0.02%
2023/07/21	23.1	559.37	1.1	561.05	560.00	22.1	25,950	0.09%
2023/07/20	3.3	580.71	2.2	581.37	579.00	1.1	25,786	0.00%
2023/07/19	2.1	583.98	0	0.00	581.00	2.1	25,816	0.01%
2023/07/18	1.9	585.30	1.2	585.17	581.00	0.7	25,858	0.00%
2023/07/17	1	588.00	1.2	589.70	591.00	-0.2	25,796	0.00%
2023/07/14	2	590.50	10	589.00	591.00	-8	25,918	-0.03%
2023/07/13	4	586.00	18.6	587.87	585.00	-14.6	25,786	-0.06%
2023/07/12	5	575.00	4	574.00	578.00	1	25,606	0.00%
2023/07/11	0	0.00	2	573.50	577.00	-2	25,648	-0.01%
2023/07/10	4.1	567.92	1	570.00	565.00	3.1	25,775	0.01%
2023/07/07	1.3	565.52	1.1	565.11	565.00	0.2	25,865	0.00%
2023/07/06	13.8	567.45	0	567.00	565.00	13.8	25,930	0.05%
2023/07/05	0	581.00	2	583.00	582.00	-2	25,578	-0.01%
2023/07/04	0	0.00	0.1	582.33	585.00	-0.1	25,472	0.00%
2023/07/03	1	578.93	0	0.00	579.00	1	25,609	0.00%
2023/06/30	2	568.51	0	0.00	576.00	2	25,755	0.01%
2023/06/29	0	0.00	0	577.00	573.00	0	25,697	0.00%
2023/06/28	5.1	573.99	0.5	576.00	574.00	4.6	25,703	0.02%
2023/06/27	4.1	572.50	1	574.00	572.00	3.1	25,687	0.01%
2023/06/26	1.2	576.76	0	576.00	574.00	1.1	25,597	0.00%
2023/06/21	1.5	583.61	0	0.00	581.00	1.5	25,510	0.01%
2023/06/20	10.2	580.03	2.2	581.50	583.00	8	25,594	0.03%
2023/06/19	0.2	584.82	0	583.00	583.00	0.2	26,029	0.00%
2023/06/16	6.1	585.52	2	585.52	589.00	4.1	26,095	0.02%
2023/06/15	20	592.25	1.2	592.57	591.00	18.8	25,657	0.07%
2023/06/14	1.1	588.03	4.2	589.01	590.00	-3.1	25,753	-0.01%
2023/06/13	0	590.00	34.4	590.92	593.00	-34.4	25,726	-0.13%
2023/06/12	0	0.00	13.7	573.11	574.00	-13.7	25,178	-0.05%
2023/06/09	2	562.00	1.7	565.27	565.00	0.3	25,079	0.00%
2023/06/08	9.1	559.11	0.3	559.60	559.00	8.9	25,120	0.04%
2023/06/07	5	565.00	3.2	567.52	568.00	1.8	25,136	0.01%
2023/06/06	0	0.00	2	559.99	560.00	-2	25,036	-0.01%
2023/06/05	4	556.75	4	556.25	555.00	0	25,107	0.00%
2023/06/02	3	559.67	15.6	560.84	562.00	-12.6	25,241	-0.05%
2023/06/01	3.2	551.00	3	551.00	551.00	0.2	25,103	0.00%
2023/05/31	10.3	553.56	2.1	557.52	558.00	8.2	25,083	0.03%
2023/05/30	0	564.00	10.2	565.20	566.00	-10.2	24,007	-0.04%
2023/05/29	0	568.00	17.8	567.66	568.00	-17.8	23,997	-0.07%
2023/05/26	0.1	563.00	38.1	566.59	566.00	-38	23,782	-0.16%
2023/05/25	1.1	541.91	15.2	540.17	543.00	-14.1	22,609	-0.06%
2023/05/24	1.1	524.05	8	525.25	525.00	-7	21,955	-0.03%
2023/05/23	1	527.00	5.1	529.00	530.00	-4.1	21,862	-0.02%
2023/05/22	5.1	529.98	1.3	530.01	531.00	3.8	21,870	0.02%
2023/05/19	0	0.00	11.5	531.31	532.00	-11.5	22,050	-0.05%
2023/05/18	0	528.04	7.8	531.16	530.00	-7.8	22,015	-0.04%
2023/05/17	4	516.00	31.1	515.99	519.00	-27.1	22,326	-0.12%
2023/05/16	0	0.00	2.1	505.82	505.00	-2.1	22,000	-0.01%
2023/05/15	1	497.98	0	498.00	495.50	1	22,027	0.00%
2023/05/12	3	499.69	1	501.00	496.00	2	22,278	0.01%
2023/05/11	3	499.69	1	501.00	499.00	2	22,285	0.01%
2023/05/10	12.1	501.68	0.2	504.04	503.00	11.9	22,646	0.05%
2023/05/09	0.4	506.50	9	507.11	510.00	-8.6	22,723	-0.04%
2023/05/08	0	504.00	0.2	505.00	504.00	-0.2	22,966	0.00%
2023/05/05	0	501.00	0.2	500.00	500.00	-0.2	23,305	0.00%
2023/05/04	0	497.50	0	0.00	498.00	0	23,897	0.00%
2023/05/03	4.4	497.13	0.1	498.00	496.00	4.3	24,239	0.02%
2023/05/02	6.2	500.97	5	498.00	501.00	1.2	25,256	0.00%
2023/04/28	1	498.01	0.4	500.47	502.00	0.6	27,073	0.00%
2023/04/27	4.4	491.51	2	492.25	493.50	2.4	27,121	0.01%
2023/04/26	6.2	492.19	1	491.00	491.50	5.2	27,201	0.02%
2023/04/25	8.7	502.23	0	498.50	498.00	8.7	27,974	0.03%
2023/04/24	1.3	506.23	1	505.00	507.00	0.3	27,708	0.00%
2023/04/21	4	516.48	3	515.34	511.00	1	27,776	0.00%
2023/04/20	0.1	511.11	11	513.09	513.00	-10.9	27,903	-0.04%
2023/04/19	6.4	510.87	0	0.00	510.00	6.4	28,393	0.02%
2023/04/18	4.3	516.50	0	0.00	515.00	4.3	28,390	0.02%
2023/04/17	2.2	515.14	0	516.00	520.00	2.2	28,529	0.01%
2023/04/14	0.2	516.75	12.2	516.02	516.00	-12	28,605	-0.04%
2023/04/13	4.7	511.39	5	515.40	510.00	-0.3	28,552	0.00%
2023/04/12	8.1	519.16	5	518.80	520.00	3.1	28,488	0.01%
2023/04/11	2.2	525.00	0	525.00	524.00	2.2	28,475	0.01%
2023/04/10	1	529.05	16	529.88	529.00	-15	28,640	-0.05%
2023/04/07	10	531.00	0	532.00	531.00	10	28,687	0.03%
2023/04/06	1	529.00	2	529.50	530.00	-1	28,691	0.00%
2023/03/31	8	536.00	8.1	533.51	533.00	-0.1	28,682	0.00%
2023/03/30	0	0.00	1.4	534.72	535.00	-1.4	28,524	0.00%
2023/03/29	0	0.00	4.1	530.17	530.00	-4.1	28,807	-0.01%
2023/03/28	1.2	526.69	0.1	525.00	525.00	1.1	29,037	0.00%
2023/03/27	1	532.00	1.2	533.17	531.00	-0.2	29,101	0.00%
2023/03/24	6.1	538.95	9.1	537.56	539.00	-3	29,626	-0.01%
2023/03/23	4	536.50	5.7	537.04	538.00	-1.7	29,664	-0.01%
2023/03/22	0	0.00	11.2	529.75	533.00	-11.2	29,729	-0.04%
2023/03/21	0	513.00	1.8	515.22	517.00	-1.8	29,578	-0.01%
2023/03/20	1.1	512.02	0	512.00	512.00	1.1	29,623	0.00%
2023/03/17	0	0.00	2.1	516.93	518.00	-2.1	29,857	-0.01%
2023/03/16	4.3	506.05	2	505.04	505.00	2.2	29,759	0.01%
2023/03/15	8.2	514.10	1	514.00	511.00	7.2	30,002	0.02%
2023/03/14	3.1	510.70	3.2	512.63	510.00	-0.1	30,291	0.00%
2023/03/13	3.1	511.40	9	513.78	516.00	-5.9	30,423	-0.02%
2023/03/10	0.5	513.94	1.2	513.85	513.00	-0.7	30,537	0.00%
2023/03/09	4	522.00	0.1	525.00	522.00	4	30,832	0.01%
2023/03/08	1	521.97	1	522.97	521.00	0	31,424	0.00%
2023/03/07	0.1	521.14	4	525.75	524.00	-3.9	31,652	-0.01%
2023/03/06	0.2	520.25	0	522.00	521.00	0.2	31,886	0.00%
2023/03/03	2	517.99	0	0.00	516.00	2	32,186	0.01%
2023/03/02	0.2	519.00	0.1	519.00	519.00	0.1	32,254	0.00%
2023/03/01	4	511.49	8.1	519.48	522.00	-4	32,536	-0.01%
2023/02/24	5	512.83	5.1	523.97	511.00	0	32,498	0.00%
2023/02/23	1	519.96	8	517.50	518.00	-7	32,298	-0.02%
2023/02/22	4.3	506.82	0.6	508.93	507.00	3.7	32,473	0.01%
2023/02/21	2.2	514.97	0	0.00	516.00	2.2	32,815	0.01%
2023/02/20	1.2	517.13	0.1	518.00	517.00	1.1	34,018	0.00%
2023/02/17	11.6	516.71	10.1	517.31	518.00	1.6	35,571	0.00%
2023/02/16	1.1	526.96	1.2	528.98	528.00	-0.1	36,136	0.00%
2023/02/15	12.2	525.49	2.3	525.85	525.00	9.9	36,969	0.03%
2023/02/14	0.1	544.00	5.4	544.92	545.00	-5.3	36,474	-0.01%
2023/02/13	8.1	540.48	1.1	540.82	541.00	7	36,980	0.02%
2023/02/10	0.1	543.00	3.5	544.40	545.00	-3.3	37,131	-0.01%
2023/02/09	1	538.01	2.5	539.69	540.00	-1.5	37,247	0.00%
2023/02/08	0	537.29	6.5	538.15	540.00	-6.5	37,407	-0.02%
2023/02/07	4.3	525.21	1	528.00	523.00	3.3	37,484	0.01%
2023/02/06	5.5	527.54	0.1	529.00	526.00	5.4	37,468	0.01%
2023/02/03	0	0.00	10.8	540.53	542.00	-10.8	37,646	-0.03%
2023/02/02	2	539.00	18.6	540.16	540.00	-16.6	37,759	-0.04%
2023/02/01	2.1	527.04	15.2	529.96	530.00	-13.1	37,711	-0.03%
2023/01/31	26.8	527.18	2.1	533.98	522.00	24.7	37,910	0.07%
2023/01/30	0.3	533.94	37.3	538.72	543.00	-37	37,683	-0.10%
2023/01/17	0.1	501.70	4.2	501.71	503.00	-4.1	36,883	-0.01%
2023/01/16	2.2	503.97	10.7	504.26	505.00	-8.5	37,198	-0.02%
2023/01/13	0.1	499.50	64.5	503.42	500.00	-64.4	37,224	-0.17%
2023/01/12	0	485.73	13.5	486.08	486.50	-13.5	36,813	-0.04%
2023/01/11	1	484.99	3.1	483.35	484.50	-2.1	37,236	-0.01%
2023/01/10	1.1	485.35	31.4	484.56	486.00	-30.3	37,553	-0.08%
2023/01/09	0.1	472.83	30.6	473.88	481.00	-30.5	37,698	-0.08%
2023/01/06	1.1	456.59	3	458.17	458.50	-1.9	37,829	0.00%
2023/01/05	0	456.00	3.3	457.90	458.50	-3.3	38,114	-0.01%
2023/01/04	6.1	453.08	4	453.50	449.50	2.1	38,613	0.01%
2023/01/03	1.1	445.25	1	447.50	453.00	0.1	39,888	0.00%
2022/12/30	2	453.50	3	452.17	448.50	-1	40,170	0.00%
2022/12/29	1.1	445.90	0	0.00	446.00	1.1	40,314	0.00%
2022/12/28	14.2	448.48	9.1	448.47	451.00	5.1	40,705	0.01%
2022/12/27	6.4	459.89	5	460.80	457.00	1.4	40,835	0.00%
2022/12/26	1.1	456.41	0	0.00	456.50	1.1	41,264	0.00%
2022/12/23	7.3	456.24	0	0.00	455.00	7.3	41,920	0.02%
2022/12/22	1.2	465.33	2.5	467.05	468.00	-1.3	42,189	0.00%
2022/12/21	2.2	458.88	2	460.51	459.00	0.2	42,527	0.00%
2022/12/20	7.8	462.56	4.1	462.70	457.50	3.8	42,340	0.01%
2022/12/19	6.1	466.34	7.1	467.16	466.50	-1	42,359	0.00%
2022/12/16	38.3	467.74	6	467.75	471.00	32.3	42,503	0.08%
2022/12/15	0.2	477.01	4.2	479.52	480.50	-4	42,205	-0.01%
2022/12/14	1.1	479.00	0.2	478.22	480.50	0.9	42,204	0.00%
2022/12/13	7.5	474.20	1.2	474.33	471.50	6.3	42,024	0.02%
2022/12/12	2.1	474.75	1.1	476.82	475.00	1	41,755	0.00%
2022/12/09	1.1	478.82	3	478.84	481.50	-1.9	42,057	0.00%
2022/12/08	1.5	473.64	0.3	470.50	471.50	1.2	42,010	0.00%
2022/12/07	5.1	478.15	0	485.00	475.00	5.1	41,933	0.01%
2022/12/06	62.2	485.18	1	488.50	478.00	61.2	41,599	0.15%
2022/12/05	4	492.27	0	494.50	489.00	4	41,283	0.01%
2022/12/02	3.2	492.86	0	0.00	492.50	3.2	41,276	0.01%
2022/12/01	1.2	505.49	30.3	505.91	498.50	-29.1	41,382	-0.07%
2022/11/30	1.1	484.21	2.5	489.15	490.00	-1.5	40,964	0.00%
2022/11/29	6.2	482.86	43	486.88	487.00	-36.9	40,277	-0.09%
2022/11/28	48.6	481.69	3	484.17	480.50	45.6	40,140	0.11%
2022/11/25	2.1	496.74	7	496.57	498.00	-5	40,144	-0.01%
2022/11/24	1.1	493.10	5.3	494.60	496.00	-4.3	40,134	-0.01%
2022/11/23	2.4	491.67	15.2	492.52	492.00	-12.8	40,081	-0.03%
2022/11/22	0.2	478.50	18.1	484.60	491.00	-17.9	39,966	-0.04%
2022/11/21	6.1	486.83	4.4	484.01	482.00	1.8	39,560	0.00%
2022/11/18	3.4	490.52	18.2	491.83	487.00	-14.8	39,221	-0.04%
2022/11/17	37.9	477.80	33.3	481.89	485.00	4.7	38,864	0.01%
2022/11/16	18.4	486.99	66.5	489.90	487.00	-48.1	38,432	-0.13%
2022/11/15	12	478.77	38.6	473.78	480.00	-26.6	37,352	-0.07%
2022/11/14	1	444.54	5.8	446.14	445.00	-4.7	35,699	-0.01%
2022/11/11	2.2	438.48	26.8	439.73	441.50	-24.6	34,964	-0.07%
2022/11/10	2.2	408.92	1.2	408.08	407.50	1	34,084	0.00%
2022/11/09	2.3	413.01	27.8	411.38	417.00	-25.5	33,896	-0.08%
2022/11/08	1.2	396.46	7.7	395.96	399.00	-6.5	33,380	-0.02%
2022/11/07	5.8	389.42	9.3	390.60	390.00	-3.5	33,175	-0.01%
2022/11/04	7.6	380.88	1	382.50	382.00	6.6	32,981	0.02%
2022/11/03	6.2	384.86	1	385.00	384.00	5.2	32,855	0.02%
2022/11/02	1	391.07	4	393.50	395.00	-3	32,546	-0.01%
2022/11/01	4.2	389.04	6.2	391.35	391.50	-2	32,493	-0.01%
2022/10/31	2.1	387.28	2	385.50	390.00	0.1	32,349	0.00%
2022/10/28	6.3	375.83	0	0.00	379.50	6.3	32,143	0.02%
2022/10/27	2.1	385.76	14	386.18	385.50	-11.9	31,934	-0.04%
2022/10/26	0.3	377.24	17.1	372.84	376.00	-16.8	31,837	-0.05%
2022/10/25	31.9	375.48	6.6	375.64	371.00	25.3	31,259	0.08%
2022/10/24	14.4	389.28	3	387.50	387.00	11.4	30,471	0.04%
2022/10/21	8.6	391.66	1	391.99	389.50	7.6	30,258	0.03%
2022/10/20	7.5	388.56	3.2	395.13	397.50	4.4	29,946	0.01%
2022/10/19	14.7	397.43	0	399.50	395.50	14.7	29,365	0.05%
2022/10/18	4.7	401.94	1.2	402.55	407.00	3.5	28,847	0.01%
2022/10/17	10	399.47	2	401.00	397.00	8	28,600	0.03%
2022/10/14	4.2	412.39	15.7	413.14	412.00	-11.5	28,282	-0.04%
2022/10/13	10.6	398.74	4.1	400.11	395.00	6.5	27,964	0.02%
2022/10/12	18.7	398.16	3	397.35	397.50	15.7	27,663	0.06%
2022/10/11	39	406.33	8	404.63	401.50	31	27,423	0.11%
2022/10/07	2.2	440.20	0	0.00	438.00	2.2	26,691	0.01%
2022/10/06	2.2	449.37	3	449.50	451.00	-0.8	26,693	0.00%
2022/10/05	4.3	448.14	23.2	447.65	445.00	-18.9	26,921	-0.07%
2022/10/04	1.1	428.99	8.2	429.62	429.00	-7.1	26,530	-0.03%
2022/10/03	7.9	418.69	4	421.49	417.00	3.9	26,223	0.01%
2022/09/30	15.1	424.23	4.4	425.59	422.00	10.7	26,254	0.04%
2022/09/29	5.6	436.36	5.1	439.74	435.00	0.5	26,253	0.00%
2022/09/28	3.1	440.60	2.2	439.50	438.00	0.9	26,244	0.00%
2022/09/27	10.2	448.02	0.1	451.00	448.00	10.1	26,506	0.04%
2022/09/26	4.7	445.34	5.1	446.01	446.50	-0.4	26,962	0.00%
2022/09/23	1.9	458.79	0	457.50	455.00	1.9	27,451	0.01%
2022/09/22	10.3	461.23	0	0.00	464.50	10.3	27,727	0.04%
2022/09/21	0.2	472.82	0	473.50	471.00	0.1	27,741	0.00%
2022/09/20	0.1	476.21	0	0.00	476.50	0.1	27,593	0.00%
2022/09/19	0.3	470.31	1.1	470.09	467.00	-0.8	27,894	0.00%
2022/09/16	1.4	470.12	2	470.25	472.00	-0.6	28,073	0.00%
2022/09/15	5.3	477.46	0	0.00	476.50	5.3	28,147	0.02%
2022/09/14	49.6	480.45	1	480.50	480.00	48.6	28,278	0.17%
2022/09/13	3.2	492.63	3.2	493.91	493.00	-0.1	28,455	0.00%
2022/09/12	2.2	489.85	0.1	489.43	486.50	2.1	28,749	0.01%
2022/09/08	1.9	474.42	0	475.50	475.00	1.9	29,113	0.01%
2022/09/07	6.7	475.56	0.1	477.00	472.50	6.6	29,096	0.02%
2022/09/06	0.3	488.56	1	489.00	489.00	-0.7	29,112	0.00%
2022/09/05	0.7	487.35	0	0.00	486.00	0.7	29,439	0.00%
2022/09/02	10.7	486.93	0	0.00	485.00	10.7	29,720	0.04%
2022/09/01	36.2	492.31	1	495.00	490.50	35.2	29,578	0.12%
2022/08/31	1.2	495.50	4	502.50	505.00	-2.8	29,198	-0.01%
2022/08/30	2.1	496.78	2	499.00	496.00	0.1	28,856	0.00%
2022/08/29	12.9	497.71	0.1	498.00	498.50	12.8	28,778	0.04%
2022/08/26	1	512.00	1	513.00	512.00	0	28,629	0.00%
2022/08/25	0	507.29	3	509.00	508.00	-3	28,769	-0.01%
2022/08/24	2.2	504.45	0	0.00	503.00	2.2	29,098	0.01%
2022/08/23	4	503.25	0	505.00	504.00	4	30,061	0.01%
2022/08/22	4.1	511.26	0	0.00	510.00	4.1	30,315	0.01%
2022/08/19	6.1	519.87	0	0.00	519.00	6.1	30,432	0.02%
2022/08/18	2	520.00	1	520.00	520.00	1	30,670	0.00%
2022/08/17	0	523.00	3.1	523.68	527.00	-3.1	30,742	-0.01%
2022/08/16	0	0.00	1.1	524.00	525.00	-1.1	30,586	0.00%
2022/08/15	1.1	522.63	5	522.00	523.00	-3.9	30,524	-0.01%
2022/08/12	0	516.00	55	516.49	517.00	-55	30,547	-0.18%
2022/08/11	0.1	512.00	29.3	512.89	514.00	-29.2	30,704	-0.09%
2022/08/10	27.1	500.19	6.1	501.02	500.00	21	30,818	0.07%
2022/08/09	4	506.24	0	0.00	510.00	4	30,879	0.01%
2022/08/08	0.1	512.29	0.8	512.00	512.00	-0.7	30,879	0.00%
2022/08/05	0.1	515.00	21.7	511.73	516.00	-21.7	31,041	-0.07%
2022/08/04	3.1	498.53	14	500.00	500.00	-11	31,033	-0.04%
2022/08/03	1	495.00	3	499.33	501.00	-2	31,051	-0.01%
2022/08/02	7.2	491.58	1	490.50	492.00	6.2	31,285	0.02%
2022/08/01	12.1	502.59	4	503.00	504.00	8.1	31,013	0.03%
2022/07/29	0.1	505.27	18.6	509.02	509.00	-18.5	31,151	-0.06%
2022/07/28	2.2	501.73	3.1	505.66	501.00	-0.9	31,006	0.00%
2022/07/27	1	492.00	4.1	498.03	502.00	-3.1	30,718	-0.01%
2022/07/26	8.1	495.36	1	499.44	495.00	7.1	30,869	0.02%
2022/07/25	0	499.50	27	500.81	499.50	-27	31,179	-0.09%
2022/07/22	0.1	502.38	6.8	502.65	503.00	-6.6	31,681	-0.02%
2022/07/21	4	496.37	8.3	499.56	501.00	-4.3	32,190	-0.01%
2022/07/20	2.1	496.94	4.3	496.26	495.00	-2.2	32,415	-0.01%
2022/07/19	8.1	489.08	3	489.84	491.00	5.1	32,545	0.02%
2022/07/18	16.4	495.34	7.3	492.92	495.50	9.1	32,701	0.03%
2022/07/15	7.9	484.76	26.6	487.70	492.50	-18.8	32,356	-0.06%
2022/07/14	21	469.62	3.1	467.70	475.00	18	31,952	0.06%
2022/07/13	2.3	469.92	30.3	470.43	470.50	-28	31,697	-0.09%
2022/07/12	15.1	451.08	4	453.25	449.50	11.1	31,226	0.04%
2022/07/11	2.1	466.95	2.2	462.48	462.00	-0.1	31,311	0.00%
2022/07/08	5.1	467.76	10.2	465.68	467.00	-5.1	31,263	-0.02%
2022/07/07	5.2	448.02	17.4	449.54	457.50	-12.2	31,229	-0.04%
2022/07/06	20.4	438.02	15	437.73	435.50	5.3	30,937	0.02%
2022/07/05	9.5	436.35	4	443.89	446.00	5.4	30,873	0.02%
2022/07/04	24.4	445.73	25.8	445.38	440.00	-1.4	30,506	0.00%
2022/07/01	17.7	462.08	9.1	460.24	453.50	8.7	30,347	0.03%
2022/06/30	20.2	479.69	3.1	480.42	476.00	17.1	29,946	0.06%
2022/06/29	3.1	492.71	1	493.00	491.00	2.1	29,671	0.01%
2022/06/28	0.1	499.76	1	498.00	497.50	-0.9	29,540	0.00%
2022/06/27	4.1	500.56	8.2	501.83	498.50	-4.1	29,972	-0.01%
2022/06/24	3.6	487.86	1.1	490.73	486.50	2.5	29,589	0.01%
2022/06/23	22.3	488.93	100	486.57	485.50	-77.7	29,563	-0.26%
2022/06/22	9.7	497.09	1	501.00	494.50	8.7	29,273	0.03%
2022/06/21	2.1	502.49	3.1	502.06	505.00	-1	29,091	0.00%
2022/06/20	9.6	498.24	1.2	497.82	498.00	8.4	28,969	0.03%
2022/06/17	12.9	501.45	4.2	501.57	501.00	8.7	28,737	0.03%
2022/06/16	5.2	508.11	22.2	514.05	508.00	-17	28,369	-0.06%
2022/06/15	56.7	509.87	4	512.50	509.00	52.7	28,692	0.18%
2022/06/14	60.8	509.91	3	511.33	513.00	57.8	29,113	0.20%
2022/06/13	21.6	517.25	0	0.00	516.00	21.6	29,231	0.07%
2022/06/10	22.3	531.87	10.5	530.10	530.00	11.8	29,915	0.04%
2022/06/09	6.3	540.03	11	540.82	541.00	-4.7	30,121	-0.02%
2022/06/08	11	542.18	21	543.00	544.00	-10	30,495	-0.03%
2022/06/07	22.6	534.54	17	535.41	535.00	5.6	30,939	0.02%
2022/06/06	9	540.55	7.2	542.94	540.00	1.8	31,482	0.01%
2022/06/02	9.3	541.98	9.1	543.35	540.00	0.2	32,503	0.00%
2022/06/01	18.2	549.91	20.3	552.51	549.00	-2.1	33,586	-0.01%
2022/05/31	1.1	542.16	18.2	557.32	560.00	-17.2	34,031	-0.05%
2022/05/30	11	541.18	24	540.25	547.00	-13	33,392	-0.04%
2022/05/27	1	527.00	23.4	524.26	530.00	-22.4	33,493	-0.07%
2022/05/26	31	516.27	1	523.00	514.00	30	34,140	0.09%
2022/05/25	1.1	521.52	8	526.25	524.00	-6.9	35,151	-0.02%
2022/05/24	8.6	529.25	10	524.20	520.00	-1.4	36,006	0.00%
2022/05/23	3.2	530.06	2	530.50	528.00	1.2	36,242	0.00%
2022/05/20	3.1	524.47	5	528.00	530.00	-1.9	36,525	-0.01%
2022/05/19	21.5	522.75	4.1	524.28	522.00	17.4	36,544	0.05%
2022/05/18	22.9	537.47	7.1	538.00	538.00	15.8	36,409	0.04%
2022/05/17	11	528.54	9.5	530.39	530.00	1.5	36,201	0.00%
2022/05/16	0	520.00	29.3	522.99	520.00	-29.3	36,213	-0.08%
2022/05/13	4.4	508.74	5	510.40	511.00	-0.6	36,226	0.00%
2022/05/12	30.1	515.55	3.2	514.11	505.00	27	36,205	0.07%
2022/05/11	4.4	520.70	22.1	523.19	521.00	-17.7	36,111	-0.05%
2022/05/10	14.8	510.06	7.2	513.87	518.00	7.7	36,236	0.02%
2022/05/09	37.6	520.81	4	522.25	520.00	33.6	36,043	0.09%
2022/05/06	19.6	528.71	2.2	529.94	528.00	17.5	36,311	0.05%
2022/05/05	13.2	541.23	6.6	541.67	542.00	6.6	36,719	0.02%
2022/05/04	16.5	533.44	1	533.03	534.00	15.5	36,878	0.04%
2022/05/03	1.5	532.31	2.7	534.11	531.00	-1.2	37,474	0.00%
2022/04/29	2.2	540.92	4	541.00	538.00	-1.8	37,822	0.00%
2022/04/28	3	527.51	3.6	529.69	531.00	-0.6	38,037	0.00%
2022/04/27	46.3	528.91	7.7	529.41	526.00	38.6	38,056	0.10%
2022/04/26	8.2	546.81	5.1	547.20	546.00	3.1	37,799	0.01%
2022/04/25	14.4	547.95	2.4	547.87	547.00	12	37,929	0.03%
2022/04/22	32.1	557.97	0.1	559.91	558.00	32.1	38,201	0.08%
2022/04/21	14.1	566.03	1.5	570.00	565.00	12.6	39,298	0.03%
2022/04/20	1.2	566.87	12	570.00	570.00	-10.9	39,626	-0.03%
2022/04/19	3.2	565.33	1	566.00	565.00	2.2	39,813	0.01%
2022/04/18	0.8	563.48	2	563.00	561.00	-1.2	40,089	0.00%
2022/04/15	18.8	562.67	0.2	564.09	562.00	18.5	40,464	0.05%
2022/04/14	0.2	576.29	2	576.00	573.00	-1.8	40,632	0.00%
2022/04/13	1.3	568.55	36.1	568.90	573.00	-34.7	41,201	-0.08%
2022/04/12	12.3	557.94	0	0.00	557.00	12.3	41,763	0.03%
2022/04/11	37.5	560.26	2.2	564.17	558.00	35.3	42,575	0.08%
2022/04/08	9.9	567.64	1.3	569.80	567.00	8.6	43,114	0.02%
2022/04/07	25.2	569.47	1	571.00	566.00	24.2	42,975	0.06%
2022/04/06	9.9	577.70	3.5	578.86	578.00	6.4	42,670	0.01%
2022/04/01	6	585.74	1	589.00	589.00	5	42,608	0.01%
2022/03/31	0.1	595.95	25.7	596.98	597.00	-25.6	42,383	-0.06%
2022/03/30	0	0.00	10	599.50	600.00	-10	42,190	-0.02%
2022/03/29	2.1	587.93	2	588.00	589.00	0.1	41,780	0.00%
2022/03/28	8.4	583.61	3	584.33	584.00	5.4	41,696	0.01%
2022/03/25	0	595.00	808.3	596.23	598.00	-808.3	41,541	-1.95%	大賣/鉅額交易
2022/03/24	0	0.00	1.1	587.27	591.00	-1.1	41,462	0.00%
2022/03/23	0.7	589.80	6	589.16	590.00	-5.3	41,530	-0.01%
2022/03/22	1.3	582.54	0	0.00	583.00	1.3	41,462	0.00%
2022/03/21	2.4	587.44	1.2	587.81	586.00	1.2	41,489	0.00%
2022/03/18	0.3	579.72	1	578.05	581.00	-0.7	41,509	0.00%
2022/03/17	2.4	579.81	56.5	578.74	582.00	-54.1	41,034	-0.13%
2022/03/16	10.3	558.00	2.2	558.25	558.00	8	40,193	0.02%
2022/03/15	55.8	559.16	4	558.75	558.00	51.8	39,654	0.13%
2022/03/14	11.8	574.23	2	575.00	572.00	9.8	38,771	0.03%
2022/03/11	9.2	578.58	1	578.00	575.00	8.2	38,519	0.02%
2022/03/10	6.2	586.72	7.4	585.12	587.00	-1.1	38,267	0.00%
2022/03/09	415.9	571.90	1.1	570.13	568.00	414.7	37,892	1.09%	大買/鉅額交易
2022/03/08	28.5	565.28	7.5	565.41	563.00	20.9	37,776	0.06%
2022/03/07	60.8	577.34	2	575.00	576.00	58.8	36,818	0.16%
2022/03/04	39.2	595.03	3	595.67	595.00	36.1	36,413	0.10%
2022/03/03	3.9	603.16	6	605.83	602.00	-2.1	35,872	-0.01%
2022/03/02	211.7	601.98	1	601.00	601.00	210.7	35,752	0.59%	大買/鉅額交易
2022/03/01	22	603.28	3.3	607.85	604.00	18.7	35,275	0.05%
2022/02/25	228.1	605.87	4.1	605.59	604.00	224	34,503	0.65%	大買/鉅額交易
2022/02/24	632	614.48	2	612.00	604.00	630	33,345	1.89%	大買/鉅額交易
2022/02/23	7.7	625.06	0	0.00	625.00	7.7	32,459	0.02%
2022/02/22	21.4	626.56	0.8	627.00	627.00	20.6	32,519	0.06%
2022/02/21	603.9	633.67	0.2	635.00	632.00	603.7	32,286	1.87%	大買/鉅額交易
2022/02/18	7	637.57	0	639.00	637.00	7	32,218	0.02%
2022/02/17	1.3	643.77	3.2	643.81	645.00	-1.9	32,220	-0.01%
2022/02/16	1.1	643.09	2.5	642.42	646.00	-1.4	32,177	0.00%
2022/02/15	5	636.55	0	0.00	633.00	5	32,021	0.02%
2022/02/14	3.1	636.73	4	637.75	637.00	-0.9	31,963	0.00%
2022/02/11	0	645.00	0.2	645.16	650.00	-0.2	31,766	0.00%
2022/02/10	1.6	643.97	4.3	643.58	649.00	-2.7	31,980	-0.01%
2022/02/09	5.4	633.31	20	634.50	633.00	-14.6	31,733	-0.05%
2022/02/08	15.4	630.59	1	642.00	628.00	14.4	31,787	0.05%
2022/02/07	7.3	637.12	2.1	633.73	635.00	5.3	31,425	0.02%
2022/01/26	12.7	636.32	7	639.43	636.00	5.7	30,649	0.02%
2022/01/25	105.3	641.07	0	0.00	641.00	105.3	30,403	0.35%	大買/鉅額交易
2022/01/24	4	643.25	6.1	650.46	653.00	-2.1	29,800	-0.01%
2022/01/21	208.2	642.47	4.2	642.35	641.00	203.9	29,444	0.69%	大買/鉅額交易
2022/01/20	25.2	649.09	3	651.00	651.00	22.2	28,894	0.08%
2022/01/19	109.3	653.83	2	654.50	654.00	107.3	28,369	0.38%	大買/鉅額交易
2022/01/18	10.2	671.34	6.1	669.33	662.00	4.1	28,030	0.01%
2022/01/17	18.2	682.24	815.2	680.07	683.00	-797	27,585	-2.89%	大賣/鉅額交易
2022/01/14	3.1	670.51	29.8	669.82	672.00	-26.7	26,825	-0.10%
2022/01/13	3	657.67	6.2	659.30	661.00	-3.2	25,511	-0.01%
2022/01/12	12.5	654.12	20.2	657.35	660.00	-7.7	25,150	-0.03%
2022/01/11	2.1	643.57	21	649.41	651.00	-18.9	24,793	-0.08%
2022/01/10	235.1	633.08	15.3	642.21	643.00	219.8	24,559	0.89%	大買/鉅額交易
2022/01/07	238.2	634.96	2	634.00	634.00	236.2	24,807	0.95%	大買/鉅額交易
2022/01/06	26.5	638.80	5	642.40	644.00	21.5	24,402	0.09%
2022/01/05	9.7	656.26	9.9	657.62	650.00	-0.2	23,830	0.00%
2022/01/04	16.3	650.53	51.2	652.50	656.00	-34.8	23,113	-0.15%
2022/01/03	2.5	626.49	24.8	628.04	631.00	-22.3	22,096	-0.10%
2021/12/30	3.1	616.93	3	616.67	615.00	0.1	21,411	0.00%
2021/12/29	1.1	615.01	5.5	616.63	616.00	-4.5	21,625	-0.02%
2021/12/28	1	611.00	9.9	614.17	615.00	-8.9	21,780	-0.04%
2021/12/27	1	607.99	6	608.17	606.00	-5	21,565	-0.02%
2021/12/24	0	0.00	15.3	608.27	604.00	-15.3	21,905	-0.07%
2021/12/23	0	0.00	5.7	605.08	606.00	-5.7	22,229	-0.03%
2021/12/22	0	0.00	2	600.00	600.00	-2	22,772	-0.01%
2021/12/21	0	0.00	8	600.00	597.00	-8	22,887	-0.03%
2021/12/20	18.3	598.96	0	600.00	598.00	18.3	22,928	0.08%
2021/12/17	0	601.00	2	604.50	607.00	-2	22,850	-0.01%
2021/12/16	3	603.00	0	602.00	605.00	3	22,810	0.01%
2021/12/15	2	597.00	1	599.00	600.00	1	23,123	0.00%
2021/12/14	5.4	597.63	0.1	599.00	599.00	5.4	23,438	0.02%
2021/12/13	1.1	607.64	2.6	606.76	601.00	-1.5	23,437	-0.01%
2021/12/10	3	603.67	2	604.50	605.00	1	23,532	0.00%
2021/12/09	0	0.00	404	604.99	608.00	-404	23,598	-1.71%	大賣/鉅額交易
2021/12/08	0	0.00	2.1	607.00	602.00	-2.1	23,667	-0.01%
2021/12/07	6.1	598.85	0.1	601.00	607.00	6.1	23,591	0.03%
2021/12/06	2	601.00	0.1	603.00	600.00	1.9	23,593	0.01%
2021/12/03	0.2	608.50	2	608.00	608.00	-1.8	23,830	-0.01%
2021/12/02	2	614.50	18.2	610.23	615.00	-16.2	23,887	-0.07%
2021/12/01	1	595.00	17.1	599.52	600.00	-16.1	24,062	-0.07%
2021/11/30	1.4	594.56	11	598.64	596.00	-9.6	24,563	-0.04%
2021/11/29	4.2	594.08	4.1	596.73	593.00	0.1	23,931	0.00%
2021/11/26	24.2	594.45	1	596.00	596.00	23.2	24,042	0.10%
2021/11/25	3	602.34	1	603.00	603.00	2	24,477	0.01%
2021/11/24	18	605.48	0.3	605.67	603.00	17.7	24,888	0.07%
2021/11/23	1	613.00	4	612.50	612.00	-3	24,999	-0.01%
2021/11/22	0	0.00	0.1	615.95	615.00	-0.1	25,405	0.00%
2021/11/19	1.1	618.86	10.3	619.95	618.00	-9.2	25,525	-0.04%
2021/11/18	0	0.00	4.5	612.03	613.00	-4.5	25,347	-0.02%
2021/11/17	0.1	609.00	4.2	610.47	610.00	-4.1	25,574	-0.02%
2021/11/16	0	609.00	3.1	609.98	610.00	-3.1	26,005	-0.01%
2021/11/15	0	0.00	3.2	609.56	608.00	-3.2	26,303	-0.01%
2021/11/12	3	605.00	3	608.00	604.00	0	26,772	0.00%
2021/11/11	1	602.09	2	605.50	606.00	-1	27,033	0.00%
2021/11/10	0	0.00	3.1	610.35	612.00	-3.1	27,047	-0.01%
2021/11/09	1	611.00	14.7	613.10	611.00	-13.7	27,155	-0.05%
2021/11/08	0	0.00	3.3	600.89	602.00	-3.3	26,754	-0.01%
2021/11/05	0	0.00	21.1	596.87	600.00	-21.1	26,758	-0.08%
2021/11/04	3.3	588.36	0	0.00	587.00	3.3	26,490	0.01%
2021/11/03	0	0.00	5.1	593.39	592.00	-5.1	26,481	-0.02%
2021/11/02	2.1	592.46	2	594.48	592.00	0	26,538	0.00%
2021/10/29	1.1	591.05	3	590.00	590.00	-1.9	26,607	-0.01%
2021/10/28	3.2	594.87	0	0.00	595.00	3.2	26,557	0.01%
2021/10/27	0	595.00	1	596.00	599.00	-1	26,672	0.00%
2021/10/26	0	0.00	104.4	597.90	599.00	-104.4	26,739	-0.39%	大賣/鉅額交易
2021/10/25	1,002.1	593.89	1,005	593.06	593.00	-2.9	26,792	-0.01%	大買/大賣/
2021/10/22	0	595.00	1.2	599.76	600.00	-1.2	27,115	0.00%
2021/10/21	0	0.00	3	601.67	596.00	-3	27,178	-0.01%
2021/10/20	0	598.00	0.1	601.00	598.00	-0.1	27,268	0.00%
2021/10/19	0	0.00	5.3	598.98	600.00	-5.3	27,250	-0.02%
2021/10/18	3	598.66	0.4	598.00	590.00	2.6	27,394	0.01%
2021/10/15	2.4	591.75	13.5	594.92	600.00	-11.1	27,505	-0.04%
2021/10/14	1.1	575.00	2	575.50	573.00	-0.9	26,875	0.00%
2021/10/13	2.3	571.07	0	0.00	571.00	2.3	27,320	0.01%
2021/10/12	2	569.99	4	572.25	575.00	-2	27,970	-0.01%
2021/10/08	8.2	579.16	2.2	579.27	575.00	6	27,894	0.02%
2021/10/07	0.5	580.00	0	578.67	580.00	0.5	28,229	0.00%
2021/10/06	7.7	568.52	2	571.00	571.00	5.7	28,639	0.02%
2021/10/05	15.3	563.95	7.1	564.16	572.00	8.3	28,619	0.03%
2021/10/04	4.4	571.04	2	570.50	572.00	2.4	28,539	0.01%
2021/10/01	13.2	572.54	5	571.00	574.00	8.2	28,542	0.03%
2021/09/30	6.6	579.00	2.5	581.08	580.00	4.1	28,214	0.01%
2021/09/29	10.7	579.47	2	581.00	580.00	8.7	27,922	0.03%
2021/09/28	3	594.33	0	0.00	594.00	3	27,582	0.01%
2021/09/27	0.2	595.00	1	597.00	602.00	-0.8	27,608	0.00%
2021/09/24	1	598.00	1.2	598.00	598.00	-0.2	27,588	0.00%
2021/09/23	0.1	591.92	0	0.00	588.00	0.1	27,724	0.00%
2021/09/22	16.4	586.05	5	585.80	586.00	11.4	27,840	0.04%
2021/09/17	2	600.50	1	608.00	600.00	1	27,413	0.00%
2021/09/16	6.1	601.92	4	602.50	600.00	2.1	27,048	0.01%
2021/09/15	8	609.88	2.1	610.00	607.00	5.9	26,949	0.02%
2021/09/14	5.1	613.01	1.3	613.00	613.00	3.7	27,131	0.01%
2021/09/13	1.1	614.01	1	613.00	615.00	0.1	27,354	0.00%
2021/09/10	2	621.51	2.1	619.05	622.00	-0.1	27,838	0.00%
2021/09/09	0	618.00	1	617.91	619.00	-1	28,111	0.00%
2021/09/08	4.4	616.05	9	619.78	619.00	-4.7	28,180	-0.02%
2021/09/07	2	632.84	3	626.33	623.00	-1	27,980	0.00%
2021/09/06	16.1	629.50	30	628.59	631.00	-13.9	27,971	-0.05%
2021/09/03	9.4	617.31	22	616.91	620.00	-12.6	27,449	-0.05%
2021/09/02	0	0.00	7	613.00	607.00	-7	27,066	-0.03%
2021/09/01	1	612.96	7.2	612.83	613.00	-6.2	26,999	-0.02%
2021/08/31	0	602.50	12.5	606.37	614.00	-12.4	26,721	-0.05%
2021/08/30	1	601.00	10.3	604.11	605.00	-9.3	26,128	-0.04%
2021/08/27	3	596.67	9.1	598.10	599.00	-6.1	25,782	-0.02%
2021/08/26	1.2	594.72	5.1	596.14	594.00	-4	25,682	-0.02%
2021/08/25	1.3	582.31	5.3	582.79	585.00	-4	25,316	-0.02%
2021/08/24	3	572.33	2.4	573.58	572.00	0.6	25,155	0.00%
2021/08/23	0.1	567.18	9	568.33	566.00	-8.9	25,251	-0.04%
2021/08/20	15.6	554.49	3	557.33	552.00	12.6	25,175	0.05%
2021/08/19	9.8	562.75	2	560.52	559.00	7.8	25,451	0.03%
2021/08/18	9.8	569.74	12	570.75	574.00	-2.2	25,116	-0.01%
2021/08/17	0	581.00	2	581.00	580.00	-2	24,938	-0.01%
2021/08/16	6.1	583.63	0	584.00	584.00	6.1	24,674	0.02%
2021/08/13	3.1	580.35	2	579.00	581.00	1.1	24,808	0.00%
2021/08/12	2	585.00	1	586.00	586.00	1	24,928	0.00%
2021/08/11	1	587.98	2	587.00	590.00	-1	25,152	0.00%
2021/08/10	1	595.96	7.1	591.43	591.00	-6	25,546	-0.02%
2021/08/09	1	594.84	1	595.00	595.00	0	26,196	0.00%
2021/08/06	1.1	591.00	1.1	592.00	591.00	0	26,530	0.00%
2021/08/05	0	595.00	3.1	596.60	596.00	-3.1	27,414	-0.01%
2021/08/04	2	596.50	18.9	595.48	596.00	-16.8	29,354	-0.06%
2021/08/03	0	0.00	6	592.17	594.00	-6	30,002	-0.02%
2021/08/02	0	587.00	13	587.23	590.00	-13	29,962	-0.04%
2021/07/30	0.1	581.00	1	581.00	580.00	-0.9	30,038	0.00%
2021/07/29	0	579.86	0	583.00	583.00	0	30,233	0.00%
2021/07/28	5.8	576.51	13	574.85	579.00	-7.3	30,333	-0.02%
2021/07/27	1.3	581.25	1,400	581.31	580.00	-1,398.7	30,401	-4.60%	大賣/鉅額交易
2021/07/26	8.2	582.38	1,780	580.39	580.00	-1,771.8	30,799	-5.75%	大賣/鉅額交易
2021/07/23	2.1	586.58	1	584.00	585.00	1.1	30,969	0.00%
2021/07/22	0	0.00	13.4	592.95	591.00	-13.4	31,114	-0.04%
2021/07/21	5.1	582.44	2	582.00	585.00	3.1	31,118	0.01%
2021/07/20	6.8	581.69	2	581.00	581.00	4.8	31,202	0.02%
2021/07/19	36.6	580.97	5	580.60	582.00	31.6	31,407	0.10%
2021/07/16	46	590.91	14	591.86	589.00	32	31,294	0.10%
2021/07/15	20.1	610.96	2.7	610.67	614.00	17.4	30,968	0.06%
2021/07/14	1.4	610.13	22.3	612.92	613.00	-20.8	31,179	-0.07%
2021/07/13	1	606.00	14.7	603.54	607.00	-13.7	30,943	-0.04%
2021/07/12	0	592.00	3.4	594.09	593.00	-3.4	30,876	-0.01%
2021/07/09	11.4	581.88	1.3	583.30	584.00	10.1	30,911	0.03%
2021/07/08	2.3	589.56	0	590.00	588.00	2.2	30,928	0.01%
2021/07/07	0	590.67	2	591.00	594.00	-2	31,008	-0.01%
2021/07/06	3	593.31	0	0.00	592.00	3	31,101	0.01%
2021/07/05	3.1	590.45	1	594.97	591.00	2.1	31,340	0.01%
2021/07/02	3	588.34	10	588.30	588.00	-7	31,258	-0.02%
2021/07/01	0	592.00	4.1	593.95	593.00	-4.1	31,362	-0.01%
2021/06/30	2	596.00	11	597.91	595.00	-9	31,667	-0.03%
2021/06/29	4	594.75	4.3	595.63	595.00	-0.3	31,970	0.00%
2021/06/28	4	586.51	3	587.67	590.00	1	32,137	0.00%
2021/06/25	2	591.50	0	0.00	591.00	2	32,438	0.01%
2021/06/24	6	592.33	0.1	591.00	590.00	5.9	32,754	0.02%
2021/06/23	0	589.00	16	590.19	595.00	-16	33,092	-0.05%
2021/06/22	11.7	580.74	7.2	579.81	578.00	4.5	33,647	0.01%
2021/06/21	17.8	584.84	9.1	583.38	583.00	8.7	34,968	0.02%
2021/06/18	6.1	602.35	1.1	603.09	603.00	5	34,720	0.01%
2021/06/17	4.3	599.56	3	602.71	606.00	1.3	34,743	0.00%
2021/06/16	2.6	606.00	5.2	605.62	605.00	-2.6	35,540	-0.01%
2021/06/15	1	607.99	4.2	608.92	609.00	-3.2	35,598	-0.01%
2021/06/11	1	601.96	6.2	602.58	602.00	-5.2	35,823	-0.01%
2021/06/10	1.1	593.91	7.4	596.08	599.00	-6.3	36,035	-0.02%
2021/06/09	3.1	584.04	2	584.00	586.00	1.1	36,016	0.00%
2021/06/08	0.1	591.00	0.1	592.00	589.00	0	36,234	0.00%
2021/06/07	5	587.02	5	591.01	592.00	0	36,918	0.00%
2021/06/04	4.5	591.70	2	592.50	595.00	2.5	37,301	0.01%
2021/06/03	2	598.50	3	597.67	596.00	-1	38,183	0.00%
2021/06/02	1.1	594.95	12	596.25	595.00	-10.9	38,551	-0.03%
2021/06/01	0	596.67	6.3	597.00	598.00	-6.3	39,517	-0.02%
2021/05/31	1.1	591.97	8.1	595.23	597.00	-7.1	40,346	-0.02%
2021/05/28	3	585.67	7.3	588.60	590.00	-4.3	40,639	-0.01%
2021/05/27	4.4	578.54	3	575.68	582.00	1.3	41,053	0.00%
2021/05/26	0.1	584.00	2.1	585.43	585.00	-2	41,879	0.00%
2021/05/25	4	581.50	7	581.14	583.00	-3	42,287	-0.01%
2021/05/24	4	568.26	1.2	571.00	568.00	2.8	42,837	0.01%
2021/05/21	6	572.50	6.3	572.54	573.00	-0.3	43,410	0.00%
2021/05/20	2.3	562.60	3	562.33	567.00	-0.7	43,561	0.00%
2021/05/19	5.1	568.43	4	566.50	567.00	1.1	43,903	0.00%
2021/05/18	7.1	565.45	18.5	569.55	572.00	-11.4	44,304	-0.03%
2021/05/17	7.4	547.76	6.1	551.19	549.00	1.3	45,369	0.00%
2021/05/14	3.3	556.99	9.2	555.02	557.00	-5.8	45,319	-0.01%
2021/05/13	23.9	553.64	10.4	552.62	547.00	13.5	45,467	0.03%
2021/05/12	60.4	535.72	35.1	555.04	560.00	25.3	45,166	0.06%
2021/05/11	41.8	573.86	122.2	574.53	571.00	-80.3	44,280	-0.18%	大賣/
2021/05/10	9.2	591.55	4	590.50	589.00	5.2	44,416	0.01%
2021/05/07	3.1	599.28	18.1	595.36	599.00	-15	45,584	-0.03%
2021/05/06	5.6	584.59	0	0.00	587.00	5.6	46,722	0.01%
2021/05/05	5.5	587.28	1.3	587.48	585.00	4.3	47,208	0.01%
2021/05/04	9.7	588.89	19.7	591.54	591.00	-10	48,387	-0.02%
2021/05/03	36.4	589.52	0	0.00	588.00	36.4	49,264	0.07%
2021/04/29	3.3	601.45	3	607.00	600.00	0.3	50,651	0.00%
2021/04/28	6.3	602.20	1.1	602.16	602.00	5.1	51,603	0.01%
2021/04/27	2.2	607.01	11.8	609.00	610.00	-9.6	52,569	-0.02%
2021/04/26	10	608.90	7.8	607.95	610.00	2.2	52,974	0.00%
2021/04/23	2	590.04	7.4	599.07	602.00	-5.4	53,221	-0.01%
2021/04/22	10.1	594.30	7.1	593.03	591.00	3	54,289	0.01%
2021/04/21	25.2	595.22	2.1	594.07	592.00	23.2	54,977	0.04%
2021/04/20	13.2	598.34	1	602.00	602.00	12.2	55,381	0.02%
2021/04/19	9.7	602.52	6.2	603.55	603.00	3.5	55,639	0.01%
2021/04/16	35.5	606.52	21	607.90	610.00	14.5	56,050	0.03%
2021/04/15	7.6	614.99	11.8	612.71	619.00	-4.1	56,233	-0.01%
2021/04/14	2.3	605.00	15.9	609.56	612.00	-13.7	56,528	-0.02%
2021/04/13	3.2	610.22	14.2	610.40	605.00	-11	56,911	-0.02%
2021/04/12	8.3	606.74	4.2	607.92	605.00	4.1	57,051	0.01%
2021/04/09	16	610.00	13.2	611.40	610.00	2.8	57,321	0.00%
2021/04/08	1.1	612.73	4.8	610.98	613.00	-3.7	57,365	-0.01%
2021/04/07	0.2	610.36	15.1	610.07	610.00	-14.9	57,737	-0.03%
2021/04/06	4.1	610.00	6.4	610.78	610.00	-2.3	57,660	0.00%
2021/04/01	0.1	599.21	15.4	598.52	602.00	-15.3	57,368	-0.03%
2021/03/31	10.9	590.35	1.5	589.95	587.00	9.4	56,856	0.02%
2021/03/30	3.7	594.91	2	597.00	597.00	1.7	56,461	0.00%
2021/03/29	13.2	598.94	7.2	598.85	599.00	6	56,211	0.01%
2021/03/26	10.2	588.76	20.1	586.64	590.00	-9.9	55,953	-0.02%
2021/03/25	28.3	573.87	10	574.81	575.00	18.3	55,920	0.03%
2021/03/24	241.7	579.40	10.2	577.96	576.00	231.5	55,457	0.42%	大買/鉅額交易
2021/03/23	1.2	599.20	14	598.50	594.00	-12.8	54,309	-0.02%
2021/03/22	5.6	590.47	2	588.00	593.00	3.6	54,686	0.01%
2021/03/19	22.7	592.69	3.2	593.13	591.00	19.5	54,782	0.04%
2021/03/18	2.1	605.52	11.2	606.82	602.00	-9.2	54,107	-0.02%
2021/03/17	22.2	606.07	14	605.43	604.00	8.2	54,378	0.02%
2021/03/16	3.7	609.93	22.5	609.54	613.00	-18.8	54,428	-0.03%
2021/03/15	0.1	610.99	18.4	610.71	611.00	-18.2	54,533	-0.03%
2021/03/12	3.2	614.19	11.3	615.18	614.00	-8.1	54,756	-0.01%
2021/03/11	11	609.08	16.3	606.38	609.00	-5.2	54,940	-0.01%
2021/03/10	4.9	596.02	19	594.63	597.00	-14.1	54,886	-0.03%
2021/03/09	14.2	589.29	11	588.83	595.00	3.2	54,812	0.01%
2021/03/08	11.6	602.77	6.2	603.23	598.00	5.4	54,509	0.01%
2021/03/05	54.4	592.46	29.5	597.93	601.00	24.8	54,407	0.05%
2021/03/04	348.4	602.29	4.2	604.28	601.00	344.3	55,072	0.63%	大買/鉅額交易
2021/03/03	4.4	609.30	10.1	611.94	622.00	-5.7	54,495	-0.01%
2021/03/02	17.9	615.56	22.1	617.27	609.00	-4.2	54,173	-0.01%
2021/02/26	346.7	613.63	59	615.44	606.00	287.7	53,964	0.53%	大買/鉅額交易
2021/02/25	8	630.38	1.2	635.45	635.00	6.9	52,692	0.01%
2021/02/24	18.4	629.37	2.1	633.71	625.00	16.3	52,607	0.03%
2021/02/23	28.6	638.35	7.1	637.06	641.00	21.5	52,044	0.04%
2021/02/22	11.5	656.43	23.5	657.73	650.00	-12.1	51,947	-0.02%
2021/02/19	17.5	651.02	16.1	651.62	652.00	1.4	52,176	0.00%
2021/02/18	6.1	660.66	13	660.16	660.00	-6.9	52,545	-0.01%
2021/02/17	28.4	663.16	19.8	665.06	663.00	8.6	53,026	0.02%
2021/02/05	5.2	635.35	8	634.38	632.00	-2.8	51,751	-0.01%
2021/02/04	9.2	622.67	6.1	629.40	627.00	3.1	51,532	0.01%
2021/02/03	23.4	635.97	15.1	634.54	630.00	8.3	51,372	0.02%
2021/02/02	19.3	630.71	41.1	631.80	632.00	-21.9	51,141	-0.04%
2021/02/01	23.3	598.26	21.4	598.99	611.00	1.8	50,489	0.00%
2021/01/29	32.5	601.76	12	603.08	591.00	20.5	49,869	0.04%
2021/01/28	52.1	601.38	14	602.30	601.00	38.1	48,943	0.08%
2021/01/27	327.4	618.41	14.2	617.85	615.00	313.2	47,962	0.65%	大買/鉅額交易
2021/01/26	52.4	627.92	27	628.08	617.00	25.4	47,470	0.05%
2021/01/25	48.6	634.77	13.2	632.50	633.00	35.4	46,362	0.08%
2021/01/22	591	659.43	28.3	655.40	649.00	562.7	45,606	1.23%	大買/鉅額交易
2021/01/21	33.2	659.56	39.8	664.20	673.00	-6.6	44,212	-0.01%
2021/01/20	38.7	642.16	38.5	640.43	647.00	0.2	43,140	0.00%
2021/01/19	11.2	618.75	27.2	625.19	627.00	-16	42,109	-0.04%
2021/01/18	34.8	603.34	38	601.24	607.00	-3.2	41,518	-0.01%
2021/01/15	45.7	609.83	29.2	611.94	601.00	16.5	41,069	0.04%
2021/01/14	45.7	592.51	11.1	591.86	592.00	34.6	39,930	0.09%
2021/01/13	1,014.4	599.10	8.6	597.95	605.00	1,005.8	39,145	2.57%	大買/鉅額交易
2021/01/12	12.5	588.62	14	588.14	591.00	-1.5	38,521	0.00%
2021/01/11	17.3	579.07	2	578.50	584.00	15.3	38,259	0.04%
2021/01/08	19.6	576.63	6.3	577.21	580.00	13.3	38,224	0.03%
2021/01/07	27.3	561.57	13.1	562.35	565.00	14.2	38,028	0.04%
2021/01/06	10.7	548.16	7.2	549.83	549.00	3.5	37,855	0.01%
2021/01/05	25.2	537.78	10	537.90	542.00	15.2	37,732	0.04%
2021/01/04	11	534.45	1.4	534.08	536.00	9.6	38,236	0.03%
2020/12/31	7.1	526.01	2.1	527.00	530.00	5	38,602	0.01%
2020/12/30	4	518.25	39.4	520.25	525.00	-35.4	38,818	-0.09%
2020/12/29	4	513.75	4.1	515.73	515.00	-0.1	38,642	0.00%
2020/12/28	4	512.75	7.3	514.73	515.00	-3.3	38,859	-0.01%
2020/12/25	1.1	513.73	1	515.00	511.00	0.1	38,996	0.00%
2020/12/24	600	509.64	0	0.00	510.00	600	39,326	1.53%	大買/鉅額交易
2020/12/23	5.2	507.31	1	507.00	509.00	4.2	39,646	0.01%
2020/12/22	6.3	510.59	0	514.00	509.00	6.3	39,989	0.02%
2020/12/21	7.1	508.90	0.1	515.00	516.00	7.1	40,943	0.02%
2020/12/18	2.3	508.65	3	509.67	510.00	-0.7	41,123	0.00%
2020/12/17	5.4	508.53	5.5	510.00	508.00	-0.1	41,059	0.00%
2020/12/16	1	513.00	14	513.43	512.00	-13	41,077	-0.03%
2020/12/15	11.5	504.91	3	506.00	504.00	8.5	41,083	0.02%
2020/12/14	212.6	510.16	4	508.50	508.00	208.6	41,120	0.51%	大買/鉅額交易
2020/12/11	613.5	509.55	7	512.29	516.00	606.5	41,686	1.45%	大買/鉅額交易
2020/12/10	18.5	511.84	14	513.71	512.00	4.5	41,575	0.01%
2020/12/09	5.4	521.92	0.1	523.56	520.00	5.2	41,518	0.01%
2020/12/08	5	516.80	10.6	515.56	524.00	-5.6	41,368	-0.01%
2020/12/07	10.1	508.81	16.1	510.39	514.00	-6	41,273	-0.01%
2020/12/04	13.1	501.56	9.1	503.65	503.00	4.1	41,210	0.01%
2020/12/03	3	497.33	0	0.00	497.00	3	40,753	0.01%
2020/12/02	4.1	497.87	16	497.12	499.00	-11.9	40,690	-0.03%
2020/12/01	5.1	487.31	5	486.00	490.00	0.1	40,613	0.00%
2020/11/30	14.2	485.65	2	485.75	480.50	12.2	40,578	0.03%
2020/11/27	3	489.17	3	487.83	489.00	0	39,162	0.00%
2020/11/26	2	489.80	0	0.00	489.00	2	39,236	0.01%
2020/11/25	112.2	492.79	1	491.09	487.00	111.1	40,109	0.28%	大買/鉅額交易
2020/11/24	19.5	493.82	1.1	494.73	492.00	18.4	40,365	0.05%
2020/11/23	4.1	494.55	9	495.67	496.50	-4.9	40,657	-0.01%
2020/11/20	19	487.61	12	487.00	488.00	7	40,675	0.02%
2020/11/19	32.5	491.03	2	495.75	490.00	30.5	40,736	0.07%
2020/11/18	129.3	495.96	2.2	492.73	497.00	127.1	40,806	0.31%	大買/鉅額交易
2020/11/17	17.2	492.99	23.6	494.39	485.50	-6.4	40,662	-0.02%
2020/11/16	22.7	472.96	41.1	475.22	484.00	-18.4	40,705	-0.05%
2020/11/13	0	0.00	9	459.39	462.00	-9	39,864	-0.02%
2020/11/12	4.4	460.33	33.1	461.70	458.00	-28.7	40,040	-0.07%
2020/11/11	7.1	453.43	3.3	456.15	457.00	3.8	39,939	0.01%
2020/11/10	27.3	451.44	1.1	449.36	451.00	26.2	39,717	0.07%
2020/11/09	5.4	456.57	26	457.15	458.50	-20.7	39,875	-0.05%
2020/11/06	0	452.00	16.2	452.81	452.50	-16.2	40,088	-0.04%
2020/11/05	3	447.51	21.1	448.10	451.00	-18	40,159	-0.04%
2020/11/04	6.4	447.26	27	447.39	450.00	-20.6	40,178	-0.05%
2020/11/03	13	439.42	11.2	440.31	441.00	1.8	40,162	0.00%
2020/11/02	13.2	431.40	2	431.25	435.50	11.2	40,339	0.03%
2020/10/30	31	434.05	1,323	434.82	432.00	-1,292	40,567	-3.18%	大賣/鉅額交易
2020/10/29	34.5	437.15	0	440.00	437.00	34.5	40,460	0.09%
2020/10/28	16.3	444.30	17	445.00	444.00	-0.7	41,043	0.00%
2020/10/27	12.3	447.19	4	446.88	447.00	8.3	41,462	0.02%
2020/10/26	2.2	453.51	10	451.55	450.00	-7.8	42,280	-0.02%
2020/10/23	1	452.50	0	0.00	452.00	1	43,453	0.00%
2020/10/22	4	450.41	2	451.50	455.00	2	45,906	0.00%
2020/10/21	5	453.50	3	453.17	453.00	2	47,165	0.00%
2020/10/20	0.2	454.00	6	454.33	451.00	-5.9	48,141	-0.01%
2020/10/19	22	455.59	26.1	455.01	457.50	-4.1	48,474	-0.01%
2020/10/16	17.1	450.62	9	451.44	449.00	8.1	48,628	0.02%
2020/10/15	35	452.39	2.5	453.80	453.00	32.5	48,917	0.07%
2020/10/14	2.1	457.30	17	457.59	459.00	-15	48,833	-0.03%
2020/10/13	10	460.00	20.1	459.73	462.00	-10.1	49,248	-0.02%
2020/10/12	5	458.70	28.4	459.43	460.00	-23.4	49,622	-0.05%
2020/10/08	2	450.76	30	451.87	453.00	-28	49,767	-0.06%
2020/10/07	10	441.00	13	443.38	443.00	-3	49,781	-0.01%
2020/10/06	0	0.00	8	440.38	439.50	-8	49,865	-0.02%
2020/10/05	3	434.67	24	435.46	432.50	-21	50,282	-0.04%
2020/09/30	1	433.00	21	432.52	433.00	-20	50,324	-0.04%
2020/09/29	5	433.20	4.5	431.78	431.00	0.5	50,380	0.00%
2020/09/28	4	428.63	5	429.40	431.50	-1	50,826	0.00%
2020/09/25	17	422.97	0	0.00	424.00	17	51,210	0.03%
2020/09/24	60	425.88	23	423.54	423.00	37	51,452	0.07%
2020/09/23	330.1	434.21	1	434.50	433.50	329.1	50,700	0.65%	大買/鉅額交易
2020/09/22	19.1	437.77	2	437.50	437.00	17.1	50,432	0.03%
2020/09/21	7	443.56	12	446.83	440.00	-5	50,647	-0.01%
2020/09/18	7	445.36	4	446.88	444.00	3	50,933	0.01%
2020/09/17	40.1	452.05	4	451.25	448.50	36.1	50,962	0.07%
2020/09/16	5	460.00	36.3	458.52	458.00	-31.3	50,951	-0.06%
2020/09/15	9	444.83	12.1	444.55	445.00	-3.1	50,504	-0.01%
2020/09/14	1	437.00	14.6	440.71	441.00	-13.6	50,656	-0.03%
2020/09/11	7	434.07	11	435.45	436.50	-4	50,490	-0.01%
2020/09/10	1.1	432.82	10	433.55	435.00	-8.9	50,494	-0.02%
2020/09/09	17.2	424.22	3	427.17	427.00	14.2	50,519	0.03%
2020/09/08	4	430.00	0	0.00	431.00	4	50,694	0.01%
2020/09/07	4.1	427.99	0.1	427.50	426.00	4	51,064	0.01%
2020/09/04	19	429.26	24	430.83	429.00	-5	51,367	-0.01%
2020/09/03	4	435.63	12	436.63	436.00	-8	51,266	-0.02%
2020/09/02	8.1	437.35	3	435.00	433.00	5.1	51,290	0.01%
2020/09/01	6	430.75	15	430.57	435.00	-9	51,547	-0.02%
2020/08/31	21.1	433.48	10	435.70	426.50	11.1	51,639	0.02%
2020/08/28	15.3	435.88	14	437.18	435.00	1.3	51,059	0.00%
2020/08/27	12	448.17	9.2	449.97	444.00	2.8	51,199	0.01%
2020/08/26	5	437.90	18.2	437.09	442.00	-13.2	50,729	-0.03%
2020/08/25	12	433.50	11	435.05	434.50	1	50,673	0.00%
2020/08/24	13.2	427.92	11	429.14	428.00	2.2	51,403	0.00%
2020/08/21	8	422.25	2.1	423.86	424.50	5.9	51,070	0.01%
2020/08/20	539.2	415.36	13	420.15	415.00	526.2	50,767	1.04%	大買/鉅額交易
2020/08/19	7.3	432.79	4.4	431.84	427.50	2.9	50,082	0.01%
2020/08/18	8	436.63	20	437.65	433.00	-12	50,005	-0.02%
2020/08/17	204	427.08	7	430.79	435.00	197	49,980	0.39%	大買/鉅額交易
2020/08/14	7	425.79	2	426.00	427.00	5	49,928	0.01%
2020/08/13	3.1	426.90	11	427.73	429.00	-7.9	50,082	-0.02%
2020/08/12	18.1	421.03	2	420.75	419.00	16.1	50,197	0.03%
2020/08/11	1	431.98	1	430.50	429.00	0	50,744	0.00%
2020/08/10	1.1	436.05	8.1	435.57	435.50	-7	50,878	-0.01%
2020/08/07	8	429.44	8	430.75	433.00	0	50,848	0.00%
2020/08/06	17	434.21	360	432.85	435.00	-343	50,674	-0.68%	大賣/鉅額交易
2020/08/05	9.3	428.57	651	427.60	429.00	-641.8	50,858	-1.26%	大賣/鉅額交易
2020/08/04	9	421.72	19	422.16	425.50	-10	50,551	-0.02%
2020/08/03	331.2	417.06	24	418.21	416.00	307.2	50,403	0.61%	大買/鉅額交易
2020/07/31	32	428.02	2	431.50	425.50	30	49,593	0.06%
2020/07/30	15	435.13	9	434.94	434.00	6	49,333	0.01%
2020/07/29	335.1	425.93	13	424.73	422.00	322.1	48,572	0.66%	大買/鉅額交易
2020/07/28	74.3	449.07	48	456.08	435.00	26.3	48,340	0.05%
2020/07/27	32	422.36	35.1	422.31	424.50	-3.1	46,492	-0.01%
2020/07/24	18.3	386.84	17	390.12	386.00	1.3	45,576	0.00%
2020/07/23	7.1	381.17	2	381.00	381.50	5.1	44,756	0.01%
2020/07/22	15.1	382.68	4	382.38	384.00	11.1	44,645	0.02%
2020/07/21	36	378.86	26.2	375.85	383.00	9.8	44,350	0.02%
2020/07/20	14	366.86	22	364.50	366.00	-8	43,940	-0.02%
2020/07/17	21	366.64	4.3	365.52	367.00	16.7	43,931	0.04%
2020/07/16	416	357.90	7	356.86	357.50	409	43,861	0.93%	大買/鉅額交易
2020/07/15	36	366.19	14	366.18	363.00	22	43,415	0.05%
2020/07/14	23	357.61	58	358.41	363.50	-35	44,130	-0.08%
2020/07/13	13	352.19	5	353.30	354.50	8	43,900	0.02%
2020/07/10	12	347.46	49	348.69	348.50	-37	44,021	-0.08%
2020/07/09	1	345.50	11	344.82	345.00	-10	43,822	-0.02%
2020/07/08	0	341.00	11	340.05	341.00	-11	43,601	-0.03%
2020/07/07	17	340.29	10.1	342.03	338.50	6.9	43,544	0.02%
2020/07/06	11.1	334.03	37	335.45	338.00	-25.9	43,022	-0.06%
2020/07/03	16	328.25	16.1	328.50	329.50	-0.1	42,699	0.00%
2020/07/02	2	319.01	16	320.09	322.00	-14	42,624	-0.03%
2020/07/01	3	317.33	6	316.92	317.50	-3	42,988	-0.01%
2020/06/29	44	311.98	3	312.67	312.00	41	43,234	0.09%
2020/06/24	34	317.38	3	319.33	317.50	31	43,110	0.07%
2020/06/23	22	313.57	2.1	315.02	315.00	19.9	43,353	0.05%
2020/06/22	7.1	313.65	1	316.00	312.00	6.1	43,544	0.01%
2020/06/19	21.1	312.61	0	0.00	314.50	21.1	44,245	0.05%
2020/06/18	0	0.00	1	314.00	314.50	-1	44,808	0.00%
2020/06/17	7	314.86	1	314.00	315.00	6	45,596	0.01%
2020/06/16	1.6	316.31	3	316.00	315.00	-1.4	47,647	0.00%
2020/06/15	9.1	311.99	4	310.13	309.50	5.1	49,714	0.01%
2020/06/12	15.1	314.64	8	315.00	316.00	7.1	50,819	0.01%
2020/06/11	8.1	323.67	6.1	320.75	320.50	2	52,072	0.00%
2020/06/10	4	320.88	4.7	321.43	322.50	-0.7	52,966	0.00%
2020/06/09	9	316.11	7.2	316.69	319.00	1.9	54,797	0.00%
2020/06/08	12	317.17	14	316.86	318.00	-2	56,080	0.00%
2020/06/05	12	308.63	26	310.29	311.50	-14	56,277	-0.02%
2020/06/04	6	305.00	23	305.13	306.00	-17	56,760	-0.03%
2020/06/03	8	299.63	15.1	299.94	301.00	-7.1	57,448	-0.01%
2020/06/02	5	297.00	5	296.60	296.50	0	57,219	0.00%
2020/06/01	0	296.00	18	295.92	295.50	-18	57,437	-0.03%
2020/05/29	137	290.54	0	0.00	292.00	137	57,556	0.24%	大買/鉅額交易
2020/05/28	8	295.38	0	0.00	294.00	8	57,055	0.01%
2020/05/27	0	0.00	2	297.00	296.50	-2	57,910	0.00%
2020/05/26	0	0.00	48	295.92	295.50	-48	58,540	-0.08%
2020/05/25	22	290.41	5	290.70	292.00	17	58,984	0.03%
2020/05/22	131.1	291.38	0	0.00	292.00	131.1	59,140	0.22%	大買/鉅額交易
2020/05/21	1	297.00	26	296.98	297.50	-25	59,165	-0.04%
2020/05/20	2.1	292.79	5	292.80	294.00	-3	59,029	0.00%
2020/05/19	5	292.70	3	292.17	291.50	2	58,934	0.00%
2020/05/18	147.2	291.74	11	292.36	290.00	136.2	58,727	0.23%	大買/鉅額交易
2020/05/15	3.4	296.20	2.1	297.58	298.00	1.3	58,342	0.00%
2020/05/14	3.1	293.53	4	293.50	293.00	-0.9	57,899	0.00%
2020/05/13	3	294.50	0	0.00	297.00	3	57,612	0.01%
2020/05/12	18	296.97	0	0.00	295.00	18	57,555	0.03%
2020/05/11	0	302.00	5	300.90	301.00	-5	57,315	-0.01%
2020/05/08	2	297.75	5	297.60	297.50	-3	57,295	-0.01%
2020/05/07	3	296.00	4	298.13	297.50	-1	57,269	0.00%
2020/05/06	2	293.00	0	0.00	296.00	2	57,288	0.00%
2020/05/05	2	296.25	1.1	297.00	295.50	0.9	57,205	0.00%
2020/05/04	23	295.68	2	295.50	295.00	21	57,424	0.04%
2020/04/30	4.1	302.91	9	304.17	304.50	-4.9	57,096	-0.01%
2020/04/29	2	300.74	6.1	299.92	299.00	-4	57,168	-0.01%
2020/04/28	3	294.83	4	295.38	296.50	-1	57,474	0.00%
2020/04/27	1	297.06	10	297.55	298.00	-9	58,939	-0.02%
2020/04/24	2	294.76	1	296.00	294.00	1	58,841	0.00%
2020/04/23	10	295.95	3	300.00	295.50	7	59,274	0.01%
2020/04/22	11	291.86	17	293.62	294.00	-6	59,536	-0.01%
2020/04/21	19.4	296.40	22	296.25	295.00	-2.6	59,623	0.00%
2020/04/20	6	305.91	11	305.41	304.00	-5	59,103	-0.01%
2020/04/17	5	304.00	40.5	303.76	306.50	-35.5	58,925	-0.06%
2020/04/16	16	284.59	12	285.75	286.50	4	57,438	0.01%
2020/04/15	7	287.43	812	286.51	287.50	-805	57,166	-1.41%	大賣/鉅額交易
2020/04/14	2	284.25	25	284.86	285.00	-23	56,872	-0.04%
2020/04/13	4.1	279.38	2	278.50	278.50	2.1	56,906	0.00%
2020/04/10	35	279.53	10	279.55	279.50	25	57,291	0.04%
2020/04/09	4	283.50	7	286.29	283.00	-3	57,534	-0.01%
2020/04/08	2	284.25	693	284.38	285.00	-691	57,603	-1.20%	大賣/鉅額交易
2020/04/07	44	281.56	792	283.45	283.00	-748	57,355	-1.30%	大賣/鉅額交易
2020/04/06	27	271.56	92	274.68	275.50	-65	56,901	-0.11%
2020/04/01	5.1	273.68	740	274.99	271.50	-734.9	56,240	-1.31%	大賣/鉅額交易
2020/03/31	4.1	272.05	10	273.05	274.00	-5.9	55,690	-0.01%
2020/03/30	809.1	265.61	3	264.83	267.50	806.1	55,081	1.46%	大買/鉅額交易
2020/03/27	50	276.17	13	278.12	273.00	37	54,487	0.07%
2020/03/26	14.2	278.35	98	278.78	280.00	-83.8	53,785	-0.16%
2020/03/25	27	276.76	845	277.44	277.00	-818	54,341	-1.51%	大賣/鉅額交易
2020/03/24	12	269.08	49	269.74	267.50	-37	53,932	-0.07%
2020/03/23	39.1	256.99	7	259.36	255.00	32.1	53,228	0.06%
2020/03/20	58	261.92	252.5	266.14	270.00	-194.5	52,635	-0.37%	大賣/鉅額交易
2020/03/19	901.8	242.17	908.1	245.95	248.00	-6.3	50,567	-0.01%	大買/大賣/
2020/03/18	89.1	265.96	58	261.11	260.00	31.1	48,859	0.06%
2020/03/17	65.4	269.14	53.1	270.43	268.00	12.2	47,783	0.03%
2020/03/16	932.3	284.34	4	282.13	276.50	928.3	46,285	2.01%	大買/鉅額交易
2020/03/13	835	280.03	835	292.20	290.00	0	44,900	0.00%	大買/大賣/
2020/03/12	884.2	292.84	58	294.47	294.00	826.2	42,791	1.93%	大買/鉅額交易
2020/03/11	113	306.19	46	308.43	302.00	67	41,198	0.16%	大買/
2020/03/10	647	302.72	26	306.85	307.00	621	40,739	1.52%	大買/鉅額交易
2020/03/09	108.2	306.75	69	307.86	305.50	39.2	39,966	0.10%	大買/
2020/03/06	13	316.42	1	319.00	315.00	12	38,915	0.03%
2020/03/05	18	324.11	11	324.14	323.00	7	38,459	0.02%
2020/03/04	3	318.83	5	320.90	320.50	-2	38,344	-0.01%
2020/03/03	2	317.00	6	318.42	317.50	-4	37,946	-0.01%
2020/03/02	613	312.32	6	315.58	311.00	607	37,427	1.62%	大買/鉅額交易
2020/02/27	12	317.46	1	316.00	316.00	11	37,785	0.03%
2020/02/26	213	319.58	3	319.50	318.50	210	37,092	0.57%	大買/鉅額交易
2020/02/25	10	322.65	6	321.17	322.00	4	36,497	0.01%
2020/02/24	8	320.19	1	320.00	320.00	7	36,363	0.02%
2020/02/21	2	324.50	0	0.00	325.00	2	36,043	0.01%
2020/02/20	8	327.56	6	328.92	325.50	2	36,190	0.01%
2020/02/19	45	325.76	34	325.97	326.50	11	36,052	0.03%
2020/02/18	32	324.78	11	322.50	322.00	21	35,887	0.06%
2020/02/17	6	331.42	0	0.00	331.50	6	35,121	0.02%
2020/02/14	1	334.50	6	336.08	335.00	-5	35,159	-0.01%
2020/02/13	0.1	336.00	8	336.56	335.00	-7.9	35,169	-0.02%
2020/02/12	0	0.00	6	334.92	335.00	-6	35,375	-0.02%
2020/02/11	3	330.50	1	330.50	331.50	2	35,176	0.01%
2020/02/10	4	324.75	4	325.63	327.50	0	35,189	0.00%
2020/02/07	6	328.92	5	328.20	328.00	1	35,047	0.00%
2020/02/06	2	329.00	23	330.74	332.50	-21	35,103	-0.06%
2020/02/05	25	327.12	8	327.50	327.50	17	35,363	0.05%
2020/02/04	7	323.21	411	324.71	325.00	-404	35,255	-1.15%	大賣/鉅額交易
2020/02/03	10	314.70	1	314.50	315.00	9	35,073	0.03%
2020/01/31	7	321.50	11	320.82	320.00	-4	34,623	-0.01%
2020/01/30	310.2	319.60	49.7	319.91	316.50	260.5	34,194	0.76%	大買/鉅額交易
2020/01/20	11	333.77	0	0.00	333.00	11	32,441	0.03%
2020/01/17	56.1	334.37	1	333.00	333.00	55.1	32,276	0.17%
2020/01/16	24	332.97	10	334.50	334.50	14	31,895	0.04%
2020/01/15	16	340.66	0	0.00	340.00	16	31,453	0.05%
2020/01/14	8	345.38	13	345.58	346.00	-5	31,096	-0.02%
2020/01/13	6	341.50	8	341.63	341.50	-2	31,170	-0.01%
2020/01/10	2	339.25	0	0.00	339.50	2	31,411	0.01%
2020/01/09	0	0.00	2	336.50	337.50	-2	31,631	-0.01%
2020/01/08	6.1	328.52	10	331.00	329.50	-3.9	31,778	-0.01%
2020/01/07	15.2	328.67	14	328.36	329.50	1.2	31,785	0.00%
2020/01/06	212	333.01	0	0.00	332.00	212	31,715	0.67%	大買/鉅額交易
2020/01/03	10	338.50	1	345.00	339.50	9	31,540	0.03%
2020/01/02	1	336.00	16	338.22	339.00	-15	31,430	-0.05%
2019/12/31	8	331.56	0	0.00	331.00	8	31,193	0.03%
2019/12/30	12	335.42	0	0.00	334.50	12	31,399	0.04%
2019/12/27	2	337.25	2	337.50	338.00	0	31,572	0.00%
2019/12/26	1	333.00	0	0.00	333.00	1	31,782	0.00%
2019/12/25	2	331.75	0	0.00	333.00	2	32,786	0.01%
2019/12/24	1	334.00	0	333.00	332.00	1	33,269	0.00%
2019/12/23	3	331.50	1	334.00	334.00	2	33,544	0.01%
2019/12/20	12	331.08	0	0.00	329.00	12	33,452	0.04%
2019/12/19	26	337.21	3	335.50	335.00	23	32,420	0.07%
2019/12/18	22	342.93	0	0.00	344.50	22	31,724	0.07%
2019/12/17	1	335.00	3	342.17	345.00	-2	31,795	-0.01%
2019/12/16	15	337.00	3	336.00	336.00	12	31,536	0.04%
2019/12/13	20	340.45	4	339.74	339.00	16	31,772	0.05%
2019/12/12	8	331.69	17.1	329.98	331.50	-9.1	31,264	-0.03%
2019/12/11	5.1	315.53	17	316.38	319.00	-12	30,929	-0.04%
2019/12/10	15	312.83	1	313.50	313.50	14	30,843	0.05%
2019/12/09	11	315.68	19	316.03	316.00	-8	31,103	-0.03%
2019/12/06	4	313.13	11	312.27	313.00	-7	31,204	-0.02%
2019/12/05	1	311.50	35	311.37	312.00	-34	31,196	-0.11%
2019/12/04	1	304.50	0	0.00	306.00	1	31,045	0.00%
2019/12/03	5	306.50	0	0.00	307.00	5	31,433	0.02%
2019/12/02	6	307.08	2	307.50	307.50	4	31,397	0.01%
2019/11/29	29	306.10	0	0.00	305.00	29	31,426	0.09%
2019/11/28	18	309.03	1	310.00	309.50	17	31,154	0.05%
2019/11/27	2	309.76	3	309.33	311.00	-1	31,422	0.00%
2019/11/26	1	309.00	2.8	308.46	307.00	-1.8	31,441	-0.01%
2019/11/25	0	0.00	5	309.50	307.00	-5	30,007	-0.02%
2019/11/22	2	308.25	1	308.50	309.00	1	30,519	0.00%
2019/11/21	3	309.00	5	307.50	311.00	-2	30,634	-0.01%
2019/11/20	4	312.88	1	314.00	313.50	3	30,402	0.01%
2019/11/19	2	311.53	0	0.00	315.00	2	30,394	0.01%
2019/11/15	8.1	305.46	0	0.00	307.00	8.1	30,227	0.03%
2019/11/14	1	304.00	1	304.50	303.50	0	30,148	0.00%
2019/11/13	1	302.50	2	303.25	304.00	-1	30,309	0.00%
2019/11/12	2	303.50	0	0.00	305.00	2	30,466	0.01%
2019/11/11	4	303.00	14	302.46	301.00	-10	30,761	-0.03%
2019/11/08	16	306.59	2	305.50	305.50	14	30,561	0.05%
2019/11/07	11	308.05	5	307.00	309.00	6	30,497	0.02%
2019/11/06	2	309.25	0	0.00	311.00	2	30,521	0.01%
2019/11/05	8	308.44	2	309.25	310.50	6	30,643	0.02%
2019/11/04	4	303.25	8	304.88	307.00	-4	31,085	-0.01%
2019/11/01	0	0.00	31	297.18	299.00	-31	31,197	-0.10%
2019/10/31	22	299.93	1	299.50	298.50	21	31,595	0.07%
2019/10/30	1	296.50	2	297.75	299.50	-1	31,413	0.00%
2019/10/29	12	297.88	123	297.69	298.50	-111	31,401	-0.35%	大賣/鉅額交易
2019/10/28	40	295.00	0	0.00	294.50	40	31,168	0.13%
2019/10/25	0	0.00	21	293.50	293.50	-21	31,126	-0.07%
2019/10/24	7	291.50	1	292.00	293.00	6	31,088	0.02%
2019/10/23	18	291.33	0	0.00	293.00	18	31,111	0.06%
2019/10/22	3	292.67	1	293.00	294.00	2	31,029	0.01%
2019/10/21	20	289.55	5	290.50	290.00	15	31,083	0.05%
2019/10/18	21	292.69	5	292.60	293.00	16	31,031	0.05%
2019/10/17	22	292.75	8	292.94	293.50	14	31,275	0.04%
2019/10/16	2	295.00	1	294.50	296.50	1	30,951	0.00%
2019/10/15	12	293.63	4.4	294.34	293.50	7.6	30,706	0.02%
2019/10/14	11	290.45	9	290.78	290.00	2	30,429	0.01%
2019/10/09	32	284.94	0	0.00	282.00	32	30,147	0.11%
2019/10/08	6	284.08	17	284.35	286.50	-11	29,959	-0.04%
2019/10/07	6	278.83	0	0.00	278.00	6	29,891	0.02%
2019/10/04	1	275.00	1	276.00	276.50	0	29,996	0.00%
2019/10/03	15	275.03	2	276.50	276.50	13	29,684	0.04%
2019/10/02	1	280.00	0	0.00	279.50	1	29,616	0.00%
2019/10/01	8	276.94	78	276.12	280.00	-70	29,510	-0.24%
2019/09/27	2	271.50	47	271.90	272.00	-45	28,606	-0.16%
2019/09/25	0	0.00	1.1	265.98	266.00	-1.1	28,314	0.00%
2019/09/24	14	263.21	0	0.00	265.00	14	29,068	0.05%
2019/09/23	8	263.75	0	0.00	264.00	8	29,096	0.03%
2019/09/20	4	264.75	1	266.00	264.00	3	29,578	0.01%
2019/09/19	74	264.68	5	264.80	265.00	69	29,307	0.24%
2019/09/18	0	0.00	141	268.81	267.00	-141	29,362	-0.48%	大賣/鉅額交易
2019/09/16	28	262.43	1	264.00	265.50	27	29,849	0.09%
2019/09/12	50	262.58	1	264.00	262.50	49	29,936	0.16%
2019/09/11	11	261.95	5	263.50	263.00	6	30,339	0.02%
2019/09/10	26	261.94	0	0.00	261.50	26	30,212	0.09%
2019/09/09	11	263.95	2	264.50	265.00	9	30,573	0.03%
2019/09/06	0	0.00	1	263.00	263.50	-1	30,818	0.00%
2019/09/05	20	261.00	36	262.60	263.00	-16	30,945	-0.05%
2019/09/04	5	255.80	3	257.00	257.50	2	30,627	0.01%
2019/09/03	38	254.58	0	0.00	254.00	38	30,784	0.12%
2019/09/02	0	0.00	5	257.00	257.50	-5	30,944	-0.02%
2019/08/30	1	256.50	31	257.73	259.00	-30	31,277	-0.10%
2019/08/29	0	0.00	1	253.50	254.00	-1	31,177	0.00%
2019/08/27	30	248.75	2	249.75	250.00	28	31,523	0.09%
2019/08/26	8	249.00	0	0.00	248.50	8	31,453	0.03%
2019/08/23	0	254.50	0	0.00	254.00	0	31,400	0.00%
2019/08/22	1	257.00	0	0.00	254.00	1	31,606	0.00%
2019/08/20	0	0.00	8	253.63	254.50	-8	33,082	-0.02%
2019/08/19	1	250.50	1	252.00	252.00	0	33,349	0.00%
2019/08/16	0	0.00	2	250.50	250.00	-2	33,926	-0.01%
2019/08/15	4	247.01	0	0.00	248.00	4	34,080	0.01%
2019/08/14	0	0.00	1	253.00	249.50	-1	34,953	0.00%
2019/08/13	1	247.00	0	0.00	246.50	1	35,018	0.00%
2019/08/08	3	249.50	0	0.00	253.50	3	35,408	0.01%
2019/08/07	10	247.95	6	248.75	248.00	4	35,527	0.01%
2019/08/06	4	244.50	5	244.10	248.50	-1	35,787	0.00%
2019/08/05	16	247.22	13	249.50	246.50	3	35,281	0.01%
2019/08/02	4	251.63	6	252.00	251.50	-2	34,733	-0.01%
2019/08/01	5	256.30	0	0.00	256.50	5	34,392	0.01%
2019/07/31	3	258.83	0	0.00	259.50	3	34,318	0.01%
2019/07/30	1	260.00	4	260.50	260.00	-3	34,219	-0.01%
2019/07/29	3	260.83	0	0.00	261.00	3	34,388	0.01%
2019/07/26	5	261.20	0	0.00	261.00	5	34,594	0.01%
2019/07/25	1	262.50	2	263.00	265.00	-1	34,705	0.00%
2019/07/24	1	263.50	1	263.50	265.00	0	34,761	0.00%
2019/07/23	1	263.00	0	0.00	264.00	1	34,884	0.00%
2019/07/22	1	263.00	5	263.60	264.00	-4	35,188	-0.01%
2019/07/19	1	259.50	9	260.33	259.00	-8	35,203	-0.02%
2019/07/18	5	253.10	1	254.00	254.00	4	34,649	0.01%
2019/07/17	4	252.38	0	0.00	252.00	4	34,724	0.01%
2019/07/16	1	256.00	4	255.88	256.00	-3	34,713	-0.01%
2019/07/15	0	0.00	1	254.00	254.50	-1	35,101	0.00%
2019/07/12	0.1	250.00	3	250.66	250.50	-3	35,239	-0.01%
2019/07/11	2	249.50	8	249.50	250.00	-6	35,478	-0.02%
2019/07/10	0	0.00	2	245.00	247.00	-2	35,287	-0.01%
2019/07/09	1	241.00	0	0.00	242.00	1	35,176	0.00%
2019/07/08	1	240.00	1	241.50	242.50	0	35,128	0.00%
2019/07/05	7	242.79	0	0.00	243.00	7	35,080	0.02%
2019/07/03	16	243.59	1	243.50	242.50	15	35,211	0.04%
2019/07/02	0	0.00	5.1	248.50	249.00	-5.1	35,473	-0.01%
2019/07/01	7	246.00	25	248.88	248.50	-18	35,486	-0.05%
2019/06/28	2	239.75	1	238.50	239.00	1	34,784	0.00%
2019/06/27	1	238.00	6	239.42	240.50	-5	34,940	-0.01%
2019/06/26	10	234.70	0	0.00	234.50	10	34,710	0.03%
2019/06/25	2	239.00	1	241.00	238.50	1	34,483	0.00%
2019/06/24	5	240.92	1	241.00	241.00	4	34,384	0.01%
2019/06/21	5	247.30	88	247.41	248.50	-83	33,994	-0.24%
2019/06/20	2	244.26	1	243.50	245.00	1	33,296	0.00%
2019/06/19	0	0.00	11	241.86	244.00	-11	33,047	-0.03%
2019/06/18	3	234.00	1	235.50	235.50	2	32,647	0.01%
2019/06/17	6	231.50	6	233.17	233.00	0	32,554	0.00%
2019/06/14	23	236.91	13	237.15	236.00	10	31,946	0.03%
2019/06/13	2	242.25	1	240.00	240.00	1	31,861	0.00%
2019/06/12	10	246.00	10	245.00	246.00	0	31,873	0.00%
2019/06/11	0	0.00	8	243.56	244.50	-8	31,664	-0.03%
2019/06/10	0	0.00	7	238.64	240.00	-7	31,473	-0.02%
2019/06/06	8	230.31	0	0.00	232.00	8	31,277	0.03%
2019/06/04	2	233.25	0	0.00	233.00	2	30,971	0.01%
2019/06/03	0	0.00	1	234.50	238.00	-1	30,849	0.00%
2019/05/31	16	235.84	25	234.32	235.50	-9	30,672	-0.03%
2019/05/30	3	230.50	0	0.00	231.00	3	30,282	0.01%
2019/05/29	7	227.93	0	0.00	229.50	7	30,468	0.02%
2019/05/28	3	230.84	0	0.00	230.50	3	30,613	0.01%
2019/05/27	2	232.25	1	233.50	231.00	1	29,435	0.00%
2019/05/24	4	231.38	11	233.32	233.00	-7	29,245	-0.02%
2019/05/23	59	231.17	6	230.50	230.00	53	29,012	0.18%
2019/05/22	17	237.45	23	239.46	238.00	-6	28,597	-0.02%
2019/05/21	55	234.36	0	0.00	234.00	55	28,528	0.19%
2019/05/20	8	238.44	1	238.50	238.00	7	27,471	0.03%
2019/05/17	12	244.92	20	247.68	241.50	-8	27,101	-0.03%
2019/05/16	1	247.50	159	247.81	247.00	-158	26,831	-0.59%	大賣/鉅額交易
2019/05/15	2	251.00	1	251.00	249.00	1	26,730	0.00%
2019/05/14	3	248.67	0	0.00	248.50	3	26,593	0.01%
2019/05/13	1	253.00	0	0.00	250.50	1	26,332	0.00%
2019/05/10	1	257.00	93	257.78	256.00	-92	27,166	-0.34%
2019/05/09	1	256.50	55	257.00	256.50	-54	27,602	-0.20%
2019/05/07	0	262.50	3	262.00	262.50	-3	27,735	-0.01%
2019/05/06	5	258.40	0	0.00	259.00	5	28,085	0.02%
2019/05/03	1	264.00	1	264.00	265.00	0	27,979	0.00%
2019/05/02	5	259.00	0	0.00	259.00	5	27,760	0.02%
2019/04/29	1	259.00	15	260.17	259.50	-14	27,717	-0.05%
2019/04/26	8	260.75	0	0.00	260.00	8	28,026	0.03%
2019/04/24	5	268.30	0	0.00	269.00	5	27,530	0.02%
2019/04/23	0	267.00	3	266.67	268.00	-3	27,738	-0.01%
2019/04/22	5	265.70	0	0.00	266.00	5	27,610	0.02%
2019/04/19	0	0.00	5	266.50	264.50	-5	27,662	-0.02%
2019/04/18	5	264.20	1	265.50	264.50	4	27,265	0.01%
2019/04/17	13	261.77	11	261.50	261.50	2	27,403	0.01%
2019/04/15	0	0.00	2	254.50	255.50	-2	27,414	-0.01%
2019/04/09	0	0.00	2	253.99	254.00	-2	28,762	-0.01%
2019/04/08	2	251.50	8	252.31	253.00	-6	28,748	-0.02%
2019/04/01	0.1	245.00	0	0.00	245.50	0.1	28,159	0.00%
2019/03/29	0	0.00	0	244.50	245.50	0	27,657	0.00%
2019/03/27	1	241.00	0	0.00	241.50	1	28,265	0.00%
2019/03/25	7	241.86	5	242.50	241.50	2	28,450	0.01%
2019/03/22	5	246.00	1	248.00	248.50	4	28,447	0.01%
2019/03/21	0.1	244.50	1	245.00	245.50	-0.9	28,709	0.00%
2019/03/20	0	0.00	2	242.00	242.00	-2	28,808	-0.01%
2019/03/18	1	240.00	10	240.00	241.00	-9	29,082	-0.03%
2019/03/15	0	0.00	2	238.25	239.00	-2	28,958	-0.01%
2019/03/13	0	0.00	2	235.50	237.00	-2	29,199	-0.01%
2019/03/08	1	230.50	0	0.00	230.00	1	30,210	0.00%
2019/03/04	2	235.25	1	235.50	235.50	1	31,360	0.00%
2019/02/27	0	0.00	1	239.00	239.00	-1	31,209	0.00%
2019/02/26	0	0.00	1	239.00	239.50	-1	30,872	0.00%
2019/02/25	1	238.00	2	238.00	238.00	-1	30,829	0.00%
2019/02/22	1	235.00	1.3	236.12	236.50	-0.3	31,016	0.00%
2019/02/21	0	236.00	1,405	235.50	236.50	-1,405	31,342	-4.48%	大賣/鉅額交易
2019/02/20	2	232.00	1	234.00	234.50	1	31,595	0.00%
2019/02/19	0	229.00	1	230.00	229.00	-1	31,867	0.00%
2019/02/18	1	229.50	0	0.00	230.00	1	31,959	0.00%
2019/02/13	1	230.00	400	228.92	229.00	-399	32,233	-1.24%	大賣/鉅額交易
2019/02/12	0	0.00	12	229.92	230.00	-12	32,143	-0.04%
2019/02/11	0	227.00	2	228.00	228.00	-2	32,066	-0.01%
2019/01/30	1	220.50	1	221.00	221.00	0	31,335	0.00%
2019/01/29	2	222.50	10	222.50	222.50	-8	31,098	-0.03%
2019/01/28	1	228.50	0	0.00	229.00	1	30,837	0.00%
2019/01/25	0	0.00	14	226.54	226.00	-14	30,916	-0.05%
2019/01/23	1	220.50	1	220.50	220.50	0	31,354	0.00%
2019/01/22	0	222.00	6	222.75	223.00	-6	31,557	-0.02%
2019/01/21	0	221.00	7	222.00	221.00	-7	31,383	-0.02%
2019/01/17	1	219.00	2	220.50	220.50	-1	31,964	0.00%
2019/01/16	1	218.50	0	0.00	217.50	1	32,350	0.00%
2019/01/15	1	217.00	6	219.08	221.00	-5	32,413	-0.02%
2019/01/14	1	218.50	1	217.50	218.50	0	32,253	0.00%
2019/01/11	3	219.50	3	220.33	220.50	0	32,432	0.00%
2019/01/09	2.1	212.88	7	215.29	215.50	-4.9	32,755	-0.01%
2019/01/08	1	210.50	21	210.02	211.00	-20	32,614	-0.06%
2019/01/07	3	212.50	8	213.38	213.00	-5	32,940	-0.02%
2019/01/04	15	209.63	10.1	209.00	208.00	4.9	33,136	0.01%
2019/01/03	3	216.17	6	215.75	215.50	-3	33,613	-0.01%
2019/01/02	3	220.00	0	0.00	219.50	3	33,526	0.01%
2018/12/28	0	0.00	2	224.25	225.50	-2	33,826	-0.01%
2018/12/27	0	0.00	2	221.50	223.00	-2	34,005	-0.01%
2018/12/26	3.1	218.00	5	219.00	216.50	-1.9	34,253	-0.01%
2018/12/25	8	215.75	0	0.00	217.50	8	34,399	0.02%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/22	0	0.00	1	221.00	221.50	-1	34,704	0.00%
2018/12/21	1	220.14	0	0.00	223.50	1	35,278	0.00%
2018/12/19	0	0.00	5	224.90	225.50	-5	35,022	-0.01%
2018/12/18	1	221.00	0	0.00	222.50	1	35,038	0.00%
2018/12/17	0	0.00	1	223.00	223.50	-1	35,117	0.00%
2018/12/14	1	221.00	0	0.00	222.50	1	35,295	0.00%
2018/12/13	1	225.50	1	226.50	226.00	0	35,638	0.00%
2018/12/12	1	223.00	4	225.25	226.50	-3	35,669	-0.01%
2018/12/11	0	0.00	4	221.88	222.50	-4	35,640	-0.01%
2018/12/10	2	219.00	1	219.50	219.00	1	35,815	0.00%
2018/12/07	0	0.00	13	222.50	221.00	-13	36,117	-0.04%
2018/12/06	11	220.64	5	220.50	220.00	6	36,331	0.02%
2018/12/05	2	225.75	1	226.00	226.00	1	36,233	0.00%
2018/12/04	0	233.50	3	233.17	234.00	-3	36,215	-0.01%
2018/12/03	0	0.00	3	233.00	235.00	-3	36,196	-0.01%
2018/11/29	3	230.00	1	230.00	229.00	2	35,850	0.01%
2018/11/28	0	0.00	5	225.00	226.50	-5	35,682	-0.01%
2018/11/26	0	0.00	8	223.44	223.00	-8	36,427	-0.02%
2018/11/23	0	0.00	1	220.00	218.50	-1	36,731	0.00%
2018/11/22	0	0.00	13	221.31	219.00	-13	37,430	-0.03%
2018/11/21	8	217.76	15	218.60	219.00	-7	37,676	-0.02%
2018/11/20	18.1	218.48	0	0.00	218.00	18.1	37,341	0.05%
2018/11/19	14	223.36	0	0.00	222.00	14	36,906	0.04%
2018/11/16	4	225.50	0	0.00	226.00	4	36,377	0.01%
2018/11/15	1	231.00	0	0.00	231.00	1	35,810	0.00%
2018/11/14	0	0.00	3	229.50	228.50	-3	35,673	-0.01%
2018/11/13	4	226.26	1	226.50	227.50	3	35,623	0.01%
2018/11/12	0	232.50	11	233.55	231.50	-11	35,349	-0.03%
2018/11/09	7	232.57	3	231.50	231.00	4	35,281	0.01%
2018/11/08	0	0.00	2	237.00	236.50	-2	35,214	-0.01%
2018/11/07	0	234.00	1	235.50	234.00	-1	35,094	0.00%
2018/11/06	1	234.00	1	235.50	234.50	0	34,818	0.00%
2018/11/05	2	233.00	4	234.25	235.00	-2	34,578	-0.01%
2018/11/01	16	233.00	19	234.47	235.50	-3	34,300	-0.01%
2018/10/31	5	230.50	6	229.92	234.00	-1	34,006	0.00%
2018/10/30	2	222.25	2	222.50	223.00	0	33,423	0.00%
2018/10/29	6	222.42	7	222.93	222.50	-1	33,362	0.00%
2018/10/26	7	220.21	5	221.00	221.00	2	33,434	0.01%
2018/10/25	11	220.23	3	220.33	219.50	8	33,290	0.02%
2018/10/24	31	228.16	10	229.90	229.50	21	32,503	0.06%
2018/10/23	9	232.33	4	232.87	230.00	5	32,145	0.02%
2018/10/22	1	233.63	1	238.00	237.00	0	32,051	0.00%
2018/10/18	1	237.01	2	236.75	236.50	-1	31,964	0.00%
2018/10/17	1	241.00	30	242.00	238.50	-29	31,994	-0.09%
2018/10/16	1	232.00	1	232.00	237.00	0	32,157	0.00%
2018/10/15	202	230.51	0	0.00	230.50	202	33,254	0.61%	大買/鉅額交易
2018/10/12	36	230.09	5	234.60	237.00	31	33,283	0.09%
2018/10/11	216	229.15	3	228.50	227.50	213	33,261	0.64%	大買/鉅額交易
2018/10/09	3	243.33	2	243.00	244.00	1	32,062	0.00%
2018/10/08	603	242.31	0	0.00	243.50	603	31,849	1.89%	大買/鉅額交易
2018/10/05	248	249.58	3	249.17	250.00	245	31,508	0.78%	大買/鉅額交易
2018/10/04	14	255.32	13	254.50	254.00	1	31,236	0.00%
2018/10/03	0	260.00	10.1	258.76	260.00	-10.1	30,961	-0.03%
2018/10/02	10	257.45	0	0.00	257.50	10	30,877	0.03%
2018/09/28	2	262.50	5	265.40	262.50	-3	31,075	-0.01%
2018/09/27	0	0.00	5	264.90	265.00	-5	30,719	-0.02%
2018/09/26	0	0.00	1	261.50	263.50	-1	30,334	0.00%
2018/09/25	0	0.00	2	263.00	263.50	-2	30,398	-0.01%
2018/09/21	1	259.08	3	261.33	261.50	-2	30,551	-0.01%
2018/09/19	1	259.50	2	258.75	258.00	-1	30,735	0.00%
2018/09/18	30	254.62	2	254.50	254.50	28	30,430	0.09%
2018/09/17	1	259.00	0	0.00	258.00	1	30,582	0.00%
2018/09/14	5	261.00	4	260.00	261.00	1	30,987	0.00%
2018/09/13	24	256.73	0	0.00	255.00	24	31,093	0.08%
2018/09/12	0	0.00	1	262.00	260.50	-1	31,010	0.00%
2018/09/11	25	259.22	1	258.50	260.00	24	31,058	0.08%
2018/09/10	136	265.17	3	265.67	264.50	133	31,505	0.42%	大買/鉅額交易
2018/09/07	3	262.50	1	262.00	264.00	2	31,635	0.01%
2018/09/06	17	261.44	0	0.00	261.00	17	31,607	0.05%
2018/09/05	0	0.00	1	260.00	264.00	-1	31,614	0.00%
2018/09/04	1	257.50	1	257.00	257.50	0	31,370	0.00%
2018/09/03	0	0.00	3.1	258.94	257.00	-3.1	31,166	-0.01%
2018/08/31	55	255.01	10	256.50	256.00	45	31,124	0.14%
2018/08/30	7	264.50	5	264.60	263.50	2	30,395	0.01%
2018/08/29	2	258.00	17	256.29	259.00	-15	30,087	-0.05%
2018/08/28	6	249.50	6	248.92	249.50	0	29,601	0.00%
2018/08/27	1	246.00	0	0.00	245.00	1	29,510	0.00%
2018/08/24	0	0.00	2.5	243.70	243.50	-2.5	29,809	-0.01%
2018/08/23	1	243.50	1	244.00	244.50	0	31,180	0.00%
2018/08/22	1	242.00	0	0.00	242.00	1	31,761	0.00%
2018/08/21	0	241.00	0	0.00	241.00	0	31,896	0.00%
2018/08/20	9	239.50	0	0.00	239.50	9	31,991	0.03%
2018/08/17	0	0.00	8	239.00	239.50	-8	31,983	-0.03%
2018/08/16	11	240.59	1	238.50	239.00	10	31,902	0.03%
2018/08/15	2	240.00	10	239.95	241.50	-8	32,029	-0.02%
2018/08/14	21	244.52	12	243.58	243.50	9	32,095	0.03%
2018/08/13	2	239.75	44	240.36	240.50	-42	32,080	-0.13%
2018/08/10	1	245.00	3	245.50	245.00	-2	32,252	-0.01%
2018/08/09	0	0.00	1	247.50	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	7	246.43	247.50	-7	32,444	-0.02%
2018/08/07	6	243.67	7	243.64	241.50	-1	32,435	0.00%
2018/08/06	9	244.72	5.2	245.50	245.50	3.9	32,428	0.01%
2018/08/02	0	0.00	365	244.00	244.50	-365	32,607	-1.12%	大賣/鉅額交易
2018/08/01	0	0.00	2	247.75	248.00	-2	32,821	-0.01%
2018/07/31	0	0.00	1	246.00	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	2	245.25	245.50	-2	32,923	-0.01%
2018/07/27	0	0.00	4	243.50	244.50	-4	33,017	-0.01%
2018/07/24	1	240.50	0	0.00	241.00	1	33,366	0.00%
2018/07/23	1.1	239.06	3	241.00	241.00	-1.9	33,482	-0.01%
2018/07/20	0	0.00	24	235.83	237.50	-24	33,414	-0.07%
2018/07/19	0	0.00	2	226.00	224.50	-2	32,463	-0.01%
2018/07/17	1	221.00	0	0.00	221.50	1	32,829	0.00%
2018/07/16	2	224.50	0	0.00	223.50	2	34,591	0.01%
2018/07/13	0	0.00	21	223.00	224.50	-21	34,853	-0.06%
2018/07/12	0	0.00	10	220.50	220.50	-10	35,054	-0.03%
2018/07/11	0	220.50	1	220.00	220.00	-1	35,369	0.00%
2018/07/09	0	0.00	6	221.33	221.50	-6	35,335	-0.02%
2018/07/03	9	214.11	11	215.55	214.50	-2	35,262	-0.01%
2018/07/02	0	0.00	8	218.13	214.00	-8	35,380	-0.02%
2018/06/29	5	216.50	9	214.94	216.50	-4	35,116	-0.01%
2018/06/28	3	211.83	2	213.00	212.00	1	34,561	0.00%
2018/06/27	8.1	213.38	6	214.67	213.00	2.1	34,197	0.01%
2018/06/26	20	214.35	7	214.93	214.50	13	34,118	0.04%
2018/06/25	36	219.83	1	220.50	218.00	35	33,893	0.10%
2018/06/22	1	226.50	13	226.96	227.50	-12	33,591	-0.04%
2018/06/21	3.1	226.67	1	227.00	226.50	2.1	33,470	0.01%
2018/06/20	2	226.00	2	225.00	226.00	0	33,799	0.00%
2018/06/19	5	224.40	1	225.00	225.00	4	33,570	0.01%
2018/06/15	1	224.50	1	228.00	231.00	0	33,033	0.00%
2018/06/14	3	227.67	0	0.00	226.50	3	32,572	0.01%
2018/06/13	0	0.00	253	230.25	232.00	-253	32,313	-0.78%	大賣/鉅額交易
2018/06/12	2	224.50	0	0.00	229.00	2	32,759	0.01%
2018/06/11	2	225.50	2	226.25	226.00	0	32,578	0.00%
2018/06/08	1	226.50	0	0.00	227.00	1	32,607	0.00%
2018/06/07	1	231.00	11	229.05	230.00	-10	32,765	-0.03%
2018/06/06	1	228.50	0.1	230.00	230.00	1	32,750	0.00%
2018/06/05	1	228.00	1	227.00	229.00	0	32,574	0.00%
2018/06/04	1	229.00	6	229.00	229.00	-5	32,455	-0.02%
2018/06/01	6	224.08	0	0.00	224.00	6	32,440	0.02%
2018/05/31	6.4	221.52	4	222.38	224.00	2.4	32,409	0.01%
2018/05/30	6	221.33	44	222.47	221.00	-38	31,255	-0.12%
2018/05/29	2.1	224.09	0	0.00	225.00	2.1	31,011	0.01%
2018/05/28	43	227.47	0	0.00	227.00	43	31,243	0.14%
2018/05/23	0	0.00	1	231.00	228.50	-1	32,176	0.00%
2018/05/22	2	229.75	1	229.50	229.00	1	32,384	0.00%
2018/05/21	0.1	229.00	2	227.25	229.00	-1.9	33,201	-0.01%
2018/05/18	1	223.50	0	0.00	223.50	1	33,520	0.00%
2018/05/14	0	0.00	1	233.00	233.00	-1	36,592	0.00%
2018/05/11	0	233.00	2	232.75	233.00	-2	36,958	-0.01%
2018/05/10	0	0.00	1	230.50	229.50	-1	36,874	0.00%
2018/05/09	0	0.00	12	229.96	229.50	-12	36,923	-0.03%
2018/05/08	1	225.00	5	227.10	228.00	-4	37,064	-0.01%
2018/05/07	4	222.25	4	225.00	223.50	0	37,006	0.00%
2018/05/04	1	221.00	0	0.00	223.00	1	37,110	0.00%
2018/05/03	5	221.00	0	0.00	220.50	5	37,294	0.01%
2018/05/02	1	224.00	0	0.00	223.00	1	37,478	0.00%
2018/04/30	0	0.00	5	226.10	227.00	-5	37,532	-0.01%
2018/04/27	1	222.50	0	0.00	223.50	1	37,613	0.00%
2018/04/26	250	222.00	4	222.88	222.00	246	37,760	0.65%	大買/鉅額交易
2018/04/25	14	225.29	4	225.75	225.00	10	37,796	0.03%
2018/04/24	10	226.50	0	0.00	227.00	10	37,849	0.03%
2018/04/23	18.1	226.37	3	226.67	226.50	15.1	37,800	0.04%
2018/04/20	36.1	229.46	5	230.30	229.00	31.1	36,980	0.08%
2018/04/19	1	241.50	3	242.67	244.50	-2	35,299	-0.01%
2018/04/18	4	238.75	0	0.00	238.00	4	35,126	0.01%
2018/04/17	5	238.40	0	0.00	238.00	5	34,926	0.01%
2018/04/13	1	246.00	0	0.00	244.50	1	34,619	0.00%
2018/04/12	1	246.50	0	0.00	245.00	1	34,627	0.00%
2018/04/11	0	248.00	1	248.00	248.00	-1	34,661	0.00%
2018/04/10	0	0.00	2	248.00	245.50	-2	34,785	-0.01%
2018/04/03	2	243.25	0	0.00	244.00	2	34,577	0.01%
2018/04/02	0	0.00	1	247.00	246.50	-1	34,396	0.00%
2018/03/31	0	0.00	1	248.00	247.50	-1	34,507	0.00%
2018/03/29	3	243.67	0	0.00	244.00	3	34,601	0.01%
2018/03/28	5	246.10	0	0.00	245.00	5	34,075	0.01%
2018/03/27	1	249.00	0	0.00	251.00	1	33,899	0.00%
2018/03/26	366	243.50	0	0.00	243.50	366	33,692	1.09%	大買/鉅額交易
2018/03/23	8	245.00	2	246.00	245.00	6	33,514	0.02%
2018/03/22	1	250.00	0	0.00	251.50	1	33,070	0.00%
2018/03/21	0	252.50	0	0.00	252.50	0	32,862	0.00%
2018/03/20	5.1	252.41	0	0.00	253.00	5.1	33,090	0.02%
2018/03/19	6	251.92	0	0.00	255.00	6	33,013	0.02%
2018/03/16	2	251.25	1	250.50	255.00	1	32,954	0.00%
2018/03/15	2	255.50	0	0.00	255.00	2	32,269	0.01%
2018/03/14	1	257.00	2	257.25	257.00	-1	32,291	0.00%
2018/03/13	2	257.50	10	256.75	259.00	-8	32,532	-0.02%
2018/03/12	0	0.00	3	253.67	254.00	-3	32,664	-0.01%
2018/03/09	3	250.00	1	249.50	250.50	2	32,824	0.01%
2018/03/08	0	0.00	2	250.50	249.50	-2	32,997	-0.01%
2018/03/07	2	246.50	0	0.00	247.00	2	33,036	0.01%
2018/03/06	0	0.00	19	248.50	250.00	-19	33,170	-0.06%
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%
2018/03/01	2	242.75	0	0.00	243.00	2	34,659	0.01%
2018/02/27	0	0.00	3	248.50	246.00	-3	34,534	-0.01%
2018/02/23	2	243.00	0	0.00	245.00	2	33,597	0.01%
2018/02/22	3	240.83	0	0.00	239.50	3	33,593	0.01%
2018/02/21	1	243.02	1	243.00	242.50	0	33,281	0.00%
2018/02/12	7	236.14	0	0.00	236.50	7	32,361	0.02%
2018/02/09	7	230.50	4	231.00	232.50	3	32,079	0.01%
2018/02/08	1	239.00	1	239.50	238.50	0	31,259	0.00%
2018/02/07	3	240.67	1	245.00	240.00	2	31,221	0.01%
2018/02/06	14	238.89	1	236.00	239.00	13	30,169	0.04%
2018/02/05	10	251.90	0	0.00	253.00	10	28,665	0.03%
2018/02/01	0	0.00	1	261.00	259.50	-1	28,051	0.00%
2018/01/31	0	0.00	3	257.50	255.00	-3	27,779	-0.01%
2018/01/30	1	255.00	0	0.00	253.00	1	27,379	0.00%
2018/01/29	1	259.00	0.4	258.50	258.50	0.6	27,115	0.00%
2018/01/26	5	254.70	1	256.50	255.00	4	26,890	0.01%
2018/01/25	2	262.00	2	258.50	258.00	0	26,495	0.00%
2018/01/24	5	257.50	13	258.81	258.00	-8	26,090	-0.03%
2018/01/23	3	263.50	1	263.00	266.00	2	25,771	0.01%
2018/01/22	2	258.50	1	258.00	261.50	1	25,676	0.00%
2018/01/19	1.2	253.16	13	255.23	255.50	-11.8	25,252	-0.05%
2018/01/18	2	247.00	8	247.13	248.50	-6	24,628	-0.02%
2018/01/17	0	0.00	3	241.17	242.00	-3	24,080	-0.01%
2018/01/16	0	0.00	1	239.00	240.50	-1	23,694	0.00%
2018/01/15	0.1	239.00	0	0.00	240.00	0.1	23,596	0.00%
2018/01/12	1	237.00	0	0.00	237.00	1	23,548	0.00%
2018/01/10	1	236.50	0	0.00	236.50	1	23,554	0.00%
2018/01/09	0	0.00	3	240.00	242.00	-3	23,454	-0.01%
2018/01/05	0	0.00	10	239.50	240.00	-10	23,517	-0.04%
2018/01/03	0	0.00	2	236.75	237.00	-2	24,422	-0.01%
2018/01/02	0	0.00	1	232.50	232.50	-1	24,194	0.00%