台積電 (2330)-台新-新營券商分點個股進出

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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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	19.5	1014.73	2.5	1020.36	1010.00	17	37,759	0.05%
2024/11/20	11.5	1033.36	0	1030.00	1025.00	11.5	37,476	0.03%
2024/11/19	1.8	1039.67	3.4	1043.39	1040.00	-1.6	37,375	0.00%
2024/11/18	10	1021.55	0.5	1027.21	1025.00	9.5	37,370	0.03%
2024/11/15	2.3	1036.61	2.1	1037.38	1035.00	0.2	37,195	0.00%
2024/11/14	6.9	1030.33	1.6	1030.89	1035.00	5.3	37,350	0.01%
2024/11/13	22.5	1039.27	2.3	1040.23	1035.00	20.2	36,930	0.05%
2024/11/12	30.1	1054.81	12.2	1050.49	1050.00	17.9	36,842	0.05%
2024/11/11	8.3	1072.25	4	1079.82	1085.00	4.3	36,421	0.01%
2024/11/08	3.9	1085.77	36.8	1087.53	1090.00	-32.9	36,481	-0.09%
2024/11/07	31.3	1070.69	26.1	1073.45	1065.00	5.2	36,690	0.01%
2024/11/06	22	1068.53	30.5	1072.92	1060.00	-8.4	36,593	-0.02%
2024/11/05	15.8	1045.86	24.3	1048.29	1050.00	-8.6	36,656	-0.02%
2024/11/04	2.2	1037.55	5.3	1037.75	1040.00	-3.1	37,830	-0.01%
2024/11/01	12.9	1003.07	6.9	1016.23	1025.00	6	39,778	0.01%
2024/10/30	8.5	1037.17	2.2	1035.92	1030.00	6.3	40,135	0.02%
2024/10/29	10.3	1031.73	38.4	1029.04	1040.00	-28.1	40,287	-0.07%
2024/10/28	14.6	1057.13	1.7	1071.58	1050.00	12.8	40,195	0.03%
2024/10/25	1.3	1068.80	1.6	1065.16	1065.00	-0.3	40,223	0.00%
2024/10/24	13.9	1063.53	8.3	1064.77	1060.00	5.6	40,536	0.01%
2024/10/23	9.4	1060.29	5	1061.27	1060.00	4.5	41,265	0.01%
2024/10/22	20.2	1064.73	5.2	1067.12	1075.00	15	41,527	0.04%
2024/10/21	6.3	1086.49	11	1089.30	1085.00	-4.7	42,222	-0.01%
2024/10/18	41.2	1092.32	63.6	1089.99	1085.00	-22.4	43,152	-0.05%
2024/10/17	17.7	1038.92	3.7	1039.74	1035.00	14	43,102	0.03%
2024/10/16	31.1	1057.84	28.6	1049.69	1045.00	2.6	43,099	0.01%
2024/10/15	3.2	1067.97	30.4	1068.39	1070.00	-27.2	42,757	-0.06%
2024/10/14	3.3	1044.96	20.2	1047.17	1045.00	-16.9	42,683	-0.04%
2024/10/11	248.8	1042.50	277.5	1046.70	1045.00	-28.7	43,218	-0.07%	大買/大賣/
2024/10/09	4.4	1022.56	27.8	1027.87	1020.00	-23.4	43,195	-0.05%
2024/10/08	2.1	1002.18	2.3	1002.51	1010.00	-0.2	43,182	0.00%
2024/10/07	1.4	998.31	18.1	999.47	1005.00	-16.7	43,441	-0.04%
2024/10/04	10	978.01	10.2	972.99	977.00	-0.2	43,449	0.00%
2024/10/01	6.6	972.14	9	972.15	972.00	-2.4	43,099	-0.01%
2024/09/30	34.2	973.73	9.4	969.40	957.00	24.9	43,350	0.06%
2024/09/27	5	1005.75	15.2	1013.29	1000.00	-10.3	42,726	-0.02%
2024/09/26	5.2	1007.94	21.5	1012.28	1015.00	-16.3	42,554	-0.04%
2024/09/25	3.8	998.80	10.3	998.83	1005.00	-6.5	42,252	-0.02%
2024/09/24	6.6	974.13	13.7	981.06	987.00	-7.1	42,250	-0.02%
2024/09/23	6	973.77	11.7	974.83	977.00	-5.6	42,467	-0.01%
2024/09/20	5.3	975.84	13.4	976.47	973.00	-8.1	42,975	-0.02%
2024/09/19	0.4	949.26	10.4	951.68	960.00	-10	42,929	-0.02%
2024/09/18	5.3	937.78	5.8	941.34	941.00	-0.5	43,489	0.00%
2024/09/16	0.3	945.18	7.6	947.75	947.00	-7.3	44,488	-0.02%
2024/09/13	0.9	943.93	5.8	946.66	947.00	-4.8	45,065	-0.01%
2024/09/12	1.1	939.59	34.4	934.65	940.00	-33.3	45,846	-0.07%
2024/09/11	1.2	900.54	2.9	902.41	901.00	-1.7	45,819	0.00%
2024/09/10	4.4	907.10	10.5	905.78	904.00	-6.1	45,957	-0.01%
2024/09/09	17.2	896.37	1	897.04	899.00	16.1	46,040	0.04%
2024/09/06	0.5	916.28	6.7	914.98	918.00	-6.2	46,372	-0.01%
2024/09/05	3.7	906.69	13.9	907.32	902.00	-10.1	46,766	-0.02%
2024/09/04	62.9	895.82	6.1	894.25	889.00	56.8	47,061	0.12%
2024/09/03	4.5	941.80	2.4	944.28	940.00	2.1	46,422	0.00%
2024/09/02	3.2	944.48	1.4	947.11	948.00	1.8	47,144	0.00%
2024/08/30	2.9	944.18	1.3	948.47	944.00	1.6	47,366	0.00%
2024/08/29	17.4	942.05	3	943.14	943.00	14.4	46,772	0.03%
2024/08/28	1.5	948.33	4.6	956.76	964.00	-3.2	46,519	-0.01%
2024/08/27	7.1	941.59	1.2	944.58	942.00	5.9	47,291	0.01%
2024/08/26	1.2	951.00	1.3	949.01	950.00	-0.1	47,613	0.00%
2024/08/23	7.3	946.72	10.3	946.85	949.00	-3	47,753	-0.01%
2024/08/22	3.9	954.18	3.6	956.72	951.00	0.3	47,715	0.00%
2024/08/21	11.1	960.24	1.3	957.97	958.00	9.8	47,755	0.02%
2024/08/20	9	971.51	7.1	972.44	973.00	1.9	47,827	0.00%
2024/08/19	7.5	968.02	7	970.85	973.00	0.5	48,047	0.00%
2024/08/16	1.5	961.93	18.9	962.98	969.00	-17.4	48,302	-0.04%
2024/08/15	5.8	944.10	5.5	947.73	943.00	0.3	47,896	0.00%
2024/08/14	4.5	950.35	15.1	950.66	948.00	-10.6	48,052	-0.02%
2024/08/13	4.5	939.33	11	939.28	941.00	-6.6	47,876	-0.01%
2024/08/12	12.4	942.16	18.5	939.95	940.00	-6.1	48,179	-0.01%
2024/08/09	8.3	926.49	17.9	928.57	934.00	-9.6	48,197	-0.02%
2024/08/08	27.3	896.53	20.7	899.25	896.00	6.7	47,853	0.01%
2024/08/07	15.6	908.62	17.8	910.50	920.00	-2.2	47,797	0.00%
2024/08/06	23.5	864.19	44.9	868.20	880.00	-21.4	47,229	-0.05%
2024/08/05	99.9	836.41	34.5	834.13	815.00	65.4	45,881	0.14%
2024/08/02	63.1	915.82	18.1	914.18	903.00	45	43,850	0.10%
2024/08/01	9.7	955.99	15.5	959.94	960.00	-5.8	43,151	-0.01%
2024/07/31	23.2	931.06	20.6	937.07	934.00	2.6	42,905	0.01%
2024/07/30	10.1	932.50	7.3	940.32	940.00	2.8	42,739	0.01%
2024/07/29	6.6	944.37	15.2	943.29	944.00	-8.6	42,718	-0.02%
2024/07/26	65.2	925.48	14.9	924.49	924.00	50.3	42,689	0.12%
2024/07/23	25	966.86	22	965.04	979.00	3	41,768	0.01%
2024/07/22	29.8	949.51	23.3	948.86	939.00	6.5	41,526	0.02%
2024/07/19	78.4	984.62	34	977.36	970.00	44.5	40,620	0.11%
2024/07/18	50.2	996.14	15.2	996.70	1005.00	34.9	39,739	0.09%
2024/07/17	38.7	1030.55	10.3	1031.17	1030.00	28.4	38,880	0.07%
2024/07/16	12.7	1053.47	8.2	1058.13	1055.00	4.4	38,755	0.01%
2024/07/15	41	1035.96	37.5	1040.24	1040.00	3.5	40,401	0.01%
2024/07/12	34.9	1032.70	30.6	1032.84	1040.00	4.3	40,488	0.01%
2024/07/11	17.9	1069.73	11.7	1068.99	1080.00	6.3	39,914	0.02%
2024/07/10	8.6	1023.44	4.4	1038.51	1045.00	4.2	40,045	0.01%
2024/07/09	16.4	1036.50	6.8	1036.42	1040.00	9.5	39,924	0.02%
2024/07/08	124.7	1039.62	133.2	1042.44	1035.00	-8.5	39,676	-0.02%	大買/大賣/
2024/07/05	10.9	1001.10	8.6	1005.44	1005.00	2.3	39,427	0.01%
2024/07/04	6	1001.35	19.3	1003.07	1005.00	-13.3	39,553	-0.03%
2024/07/03	1.3	968.88	8.8	975.40	979.00	-7.6	39,802	-0.02%
2024/07/02	5.6	962.54	0.8	963.49	960.00	4.8	39,938	0.01%
2024/07/01	5.3	969.20	11.1	974.69	968.00	-5.8	40,029	-0.01%
2024/06/28	1.2	965.78	6.3	970.04	966.00	-5	40,330	-0.01%
2024/06/27	4.7	955.07	3.5	957.75	960.00	1.2	40,028	0.00%
2024/06/26	14.1	954.80	8	955.99	960.00	6.1	39,672	0.02%
2024/06/25	10.4	934.28	8.5	936.15	945.00	1.9	39,377	0.00%
2024/06/24	70	947.04	21.3	942.88	940.00	48.7	38,734	0.13%
2024/06/21	21.5	969.53	3.9	971.56	970.00	17.6	38,312	0.05%
2024/06/20	20.1	975.24	5.2	976.92	981.00	14.9	37,171	0.04%
2024/06/19	7.7	971.67	20	965.59	981.00	-12.3	36,878	-0.03%
2024/06/18	3.2	945.65	7.6	944.52	943.00	-4.3	36,442	-0.01%
2024/06/17	3.5	919.09	0.1	923.18	921.00	3.4	36,499	0.01%
2024/06/14	14.8	910.89	8.1	916.25	922.00	6.6	36,563	0.02%
2024/06/13	16.2	921.07	18.1	923.99	919.00	-1.9	36,649	-0.01%
2024/06/12	11.2	901.51	16.2	904.96	909.00	-5	36,940	-0.01%
2024/06/11	5.8	888.59	3.4	892.26	883.00	2.4	36,839	0.01%
2024/06/07	15.2	881.80	0.1	881.15	879.00	15.1	36,647	0.04%
2024/06/06	8.3	893.57	27.2	893.32	894.00	-18.9	36,931	-0.05%
2024/06/05	6.5	841.53	6.3	849.60	854.00	0.1	36,962	0.00%
2024/06/04	4.9	842.44	4.2	837.60	839.00	0.8	37,879	0.00%
2024/06/03	0.9	846.53	9.2	845.77	846.00	-8.3	38,604	-0.02%
2024/05/31	26.1	833.88	0.3	839.91	821.00	25.8	38,859	0.07%
2024/05/30	16.2	842.64	1.4	840.02	838.00	14.8	38,642	0.04%
2024/05/29	7.6	859.27	1	861.01	857.00	6.6	39,487	0.02%
2024/05/28	7.5	867.15	2.3	869.66	865.00	5.2	39,320	0.01%
2024/05/27	15.7	871.63	3.3	868.88	869.00	12.5	39,804	0.03%
2024/05/24	11.1	866.71	1.3	865.25	867.00	9.8	39,909	0.02%
2024/05/23	2.7	873.56	9.8	873.29	875.00	-7.1	39,820	-0.02%
2024/05/22	5.3	858.93	16.4	856.98	864.00	-11.2	39,973	-0.03%
2024/05/21	0.4	836.78	2.9	835.89	841.00	-2.5	39,914	-0.01%
2024/05/20	7	830.31	4.9	829.32	835.00	2.1	40,095	0.01%
2024/05/17	4.4	837.46	2.4	839.08	835.00	2	40,117	0.01%
2024/05/16	4.9	841.69	47.8	845.37	841.00	-42.8	40,253	-0.11%
2024/05/15	1.2	838.31	7.7	840.22	839.00	-6.5	40,258	-0.02%
2024/05/14	3.8	817.09	5.5	823.72	825.00	-1.7	41,481	0.00%
2024/05/13	2.6	819.61	37.8	821.13	819.00	-35.2	41,736	-0.08%
2024/05/10	1.3	805.58	9.8	803.36	802.00	-8.5	41,595	-0.02%
2024/05/09	2.7	798.91	2.6	801.39	796.00	0.1	41,926	0.00%
2024/05/08	2.4	797.07	6.5	800.13	802.00	-4.1	42,249	-0.01%
2024/05/07	1.1	795.12	22.2	797.33	800.00	-21.1	42,488	-0.05%
2024/05/06	7.5	790.83	13.8	790.22	786.00	-6.3	42,386	-0.01%
2024/05/03	4.9	780.17	8.6	783.99	780.00	-3.8	42,528	-0.01%
2024/05/02	24.8	774.90	1.1	781.92	772.00	23.7	42,896	0.06%
2024/04/30	2.5	795.55	16.5	797.69	790.00	-14	42,664	-0.03%
2024/04/29	0.4	791.89	6.1	791.20	795.00	-5.8	42,697	-0.01%
2024/04/26	4.2	784.01	13.1	787.11	782.00	-8.9	43,335	-0.02%
2024/04/25	12.7	767.00	12	766.25	766.00	0.7	45,474	0.00%
2024/04/24	6.3	776.20	15	773.87	783.00	-8.7	45,451	-0.02%
2024/04/23	7.6	757.05	4.1	756.32	754.00	3.5	45,504	0.01%
2024/04/22	13.8	747.52	13.1	746.35	742.00	0.7	45,451	0.00%
2024/04/19	96.6	758.76	23.4	754.53	750.00	73.3	45,029	0.16%
2024/04/18	12.7	801.14	8.5	805.14	804.00	4.2	43,123	0.01%
2024/04/17	19.8	801.77	8.2	794.93	804.00	11.7	42,797	0.03%
2024/04/16	24.1	791.67	5.7	792.36	788.00	18.3	42,440	0.04%
2024/04/15	15.9	806.88	7.2	807.48	806.00	8.8	41,990	0.02%
2024/04/12	25.1	819.20	4.2	822.82	818.00	20.9	41,638	0.05%
2024/04/11	5.8	815.83	0.4	816.44	820.00	5.4	41,415	0.01%
2024/04/10	7	814.97	3.3	816.66	815.00	3.7	41,251	0.01%
2024/04/09	1.1	809.60	28.8	809.38	819.00	-27.6	41,412	-0.07%
2024/04/08	0.1	784.53	1.4	787.73	783.00	-1.3	40,900	0.00%
2024/04/03	6.2	781.04	0.1	781.83	780.00	6.1	40,670	0.02%
2024/04/02	4.3	784.89	6.9	787.01	790.00	-2.7	40,580	-0.01%
2024/04/01	4.6	771.47	5.3	780.29	770.00	-0.7	40,503	0.00%
2024/03/29	4.1	771.29	10.1	776.38	779.00	-6.1	40,421	-0.01%
2024/03/28	15.7	769.92	8	769.13	769.00	7.7	40,274	0.02%
2024/03/27	1.9	780.80	4.3	780.92	779.00	-2.4	40,132	-0.01%
2024/03/26	1.1	788.36	9.7	784.72	782.00	-8.6	40,235	-0.02%
2024/03/25	6.2	781.69	7.2	782.73	780.00	-1	40,186	0.00%
2024/03/22	3.6	783.68	2.4	781.58	785.00	1.2	40,326	0.00%
2024/03/21	5	779.20	33	776.14	784.00	-27.9	40,250	-0.07%
2024/03/20	2	758.71	11.3	763.74	758.00	-9.4	40,390	-0.02%
2024/03/19	4.9	761.19	8.2	762.51	762.00	-3.2	40,358	-0.01%
2024/03/18	2.9	761.28	6	756.19	764.00	-3.2	40,239	-0.01%
2024/03/15	58.2	761.74	3.5	767.55	753.00	54.7	40,003	0.14%
2024/03/14	5.5	779.19	28.9	778.66	784.00	-23.4	39,238	-0.06%
2024/03/13	7.4	781.09	10.8	780.93	779.00	-3.5	39,097	-0.01%
2024/03/12	9.4	766.49	1.3	761.28	770.00	8.1	38,832	0.02%
2024/03/11	21.9	767.63	10.4	770.14	766.00	11.5	38,223	0.03%
2024/03/08	12.4	785.74	58.8	789.41	784.00	-46.4	37,515	-0.12%
2024/03/07	15	763.76	30.2	759.01	760.00	-15.2	36,513	-0.04%
2024/03/06	13.1	726.59	9.4	731.33	735.00	3.8	35,786	0.01%
2024/03/05	3	732.27	22.1	733.41	730.00	-19.1	35,845	-0.05%
2024/03/04	3.3	717.60	52	717.84	725.00	-48.7	35,187	-0.14%
2024/03/01	4.5	691.85	2.8	692.74	689.00	1.7	34,147	0.01%
2024/02/29	6.7	690.06	6.1	691.22	690.00	0.5	34,066	0.00%
2024/02/27	5.1	693.86	6.2	699.30	698.00	-1.1	33,328	0.00%
2024/02/26	1	699.93	90.5	699.89	698.00	-89.4	33,020	-0.27%
2024/02/23	10.1	699.51	46.3	700.65	697.00	-36.2	32,906	-0.11%
2024/02/22	6.4	689.03	13.3	692.57	692.00	-6.9	32,731	-0.02%
2024/02/21	15.8	678.87	4.2	680.29	681.00	11.6	32,546	0.04%
2024/02/20	6.4	678.58	5.6	681.08	687.00	0.8	32,404	0.00%
2024/02/19	21.5	677.22	11.3	676.11	678.00	10.3	32,373	0.03%
2024/02/16	17.5	687.32	8.3	690.98	683.00	9.2	32,637	0.03%
2024/02/15	16.5	698.49	98.2	702.41	697.00	-81.7	32,260	-0.25%
2024/02/05	15.6	642.26	44.1	644.89	646.00	-28.5	31,111	-0.09%
2024/02/02	13	630.93	12.2	632.88	635.00	0.8	30,594	0.00%
2024/02/01	54	623.81	11.4	625.33	628.00	42.6	30,374	0.14%
2024/01/31	21.6	631.96	9.4	630.66	628.00	12.3	29,881	0.04%
2024/01/30	13.9	643.69	3.9	646.01	642.00	10	29,440	0.03%
2024/01/29	8.2	645.00	10.8	645.75	648.00	-2.6	29,324	-0.01%
2024/01/26	9.1	642.89	52.9	643.80	644.00	-43.9	29,119	-0.15%
2024/01/25	11.2	640.84	61.6	637.96	642.00	-50.3	28,924	-0.17%
2024/01/24	1.5	627.59	5.6	627.90	627.00	-4.1	28,285	-0.01%
2024/01/23	16.4	625.40	27.7	628.02	628.00	-11.4	28,269	-0.04%
2024/01/22	1.8	623.85	33.6	626.02	626.00	-31.8	27,943	-0.11%
2024/01/19	3.7	618.19	127	621.71	626.00	-123.3	27,121	-0.45%	大賣/鉅額交易
2024/01/18	4	587.00	13.3	587.99	588.00	-9.3	24,908	-0.04%
2024/01/17	18	582.20	13.6	582.18	581.00	4.4	24,732	0.02%
2024/01/16	13	581.08	12.2	582.02	580.00	0.9	24,272	0.00%
2024/01/15	3	588.67	16	587.46	586.00	-13	24,197	-0.05%
2024/01/12	14.2	581.74	14.3	582.92	584.00	0	24,611	0.00%
2024/01/11	5	583.80	6.4	586.19	586.00	-1.4	24,717	-0.01%
2024/01/10	16.1	581.00	24	582.75	584.00	-8	24,757	-0.03%
2024/01/09	12	587.67	31	587.25	586.00	-19	24,846	-0.08%
2024/01/08	0.2	582.95	6.5	582.47	583.00	-6.3	24,802	-0.03%
2024/01/05	6.1	575.57	1.9	576.05	576.00	4.2	25,025	0.02%
2024/01/04	2.2	579.00	1.1	579.09	580.00	1.1	25,291	0.00%
2024/01/03	26.1	579.02	7	578.43	578.00	19.1	25,813	0.07%
2024/01/02	14.2	590.29	27.4	591.54	593.00	-13.2	25,450	-0.05%
2023/12/29	4.1	590.49	3.9	592.00	593.00	0.2	25,432	0.00%
2023/12/28	3.2	590.66	4.9	591.10	593.00	-1.7	25,597	-0.01%
2023/12/27	8.1	588.75	31.7	589.11	592.00	-23.5	25,414	-0.09%
2023/12/26	0.1	582.27	9.6	584.98	586.00	-9.5	25,282	-0.04%
2023/12/25	5.1	581.20	12.2	582.97	581.00	-7.1	25,343	-0.03%
2023/12/22	1.3	580.76	6.5	580.79	582.00	-5.2	25,464	-0.02%
2023/12/21	24	576.36	1.1	578.92	577.00	22.9	25,591	0.09%
2023/12/20	1.2	583.25	6.6	585.38	585.00	-5.3	25,461	-0.02%
2023/12/19	6.1	584.45	10.3	586.94	585.00	-4.1	25,310	-0.02%
2023/12/18	6.3	579.05	20.6	582.97	585.00	-14.4	25,370	-0.06%
2023/12/15	1.2	580.93	8.5	585.56	585.00	-7.3	25,345	-0.03%
2023/12/14	0.1	578.00	29.3	580.42	582.00	-29.2	24,755	-0.12%
2023/12/13	10.1	577.00	0.5	577.00	577.00	9.6	24,710	0.04%
2023/12/12	5.1	576.83	19.3	578.83	578.00	-14.1	25,035	-0.06%
2023/12/11	5	572.21	0.2	573.61	574.00	4.9	24,831	0.02%
2023/12/08	9.1	571.65	8.1	574.88	570.00	1.1	24,645	0.00%
2023/12/07	20.6	567.71	1	573.00	566.00	19.6	24,353	0.08%
2023/12/06	11.1	568.56	9	569.34	570.00	2	24,250	0.01%
2023/12/05	8.7	569.46	8.3	568.90	570.00	0.4	24,146	0.00%
2023/12/04	8.6	574.09	2	574.00	574.00	6.6	24,120	0.03%
2023/12/01	3.1	574.08	9.4	576.17	579.00	-6.4	23,907	-0.03%
2023/11/30	5.1	573.79	8	576.38	577.00	-2.9	23,643	-0.01%
2023/11/29	12.2	573.82	12.1	577.50	574.00	0.1	23,015	0.00%
2023/11/28	13.8	566.55	11.4	571.19	575.00	2.4	22,828	0.01%
2023/11/27	11.5	569.86	3.8	573.86	568.00	7.7	23,063	0.03%
2023/11/24	5.1	576.18	3.4	576.76	575.00	1.7	23,006	0.01%
2023/11/23	9.4	574.71	6.5	575.52	578.00	2.9	23,014	0.01%
2023/11/22	20.2	576.27	9.3	577.37	577.00	10.9	22,923	0.05%
2023/11/21	10.1	582.21	17.7	583.25	585.00	-7.5	22,959	-0.03%
2023/11/20	10.8	576.26	7	577.86	577.00	3.7	22,748	0.02%
2023/11/17	10.5	580.24	11.5	580.40	580.00	-1	22,725	0.00%
2023/11/16	3	580.32	17	581.34	583.00	-14	22,602	-0.06%
2023/11/15	4	579.00	18.2	580.25	581.00	-14.2	22,408	-0.06%
2023/11/14	8	572.38	8.3	574.21	572.00	-0.3	21,864	0.00%
2023/11/13	9.4	575.39	26.5	575.79	571.00	-17.1	21,885	-0.08%
2023/11/10	1.1	555.04	3.4	556.44	557.00	-2.4	21,625	-0.01%
2023/11/09	4	551.75	5.1	553.81	557.00	-1.1	21,644	-0.01%
2023/11/08	1	555.99	6.5	554.98	556.00	-5.5	21,773	-0.03%
2023/11/07	3.1	553.65	4.8	554.03	555.00	-1.8	21,811	-0.01%
2023/11/06	1	553.92	11.6	554.20	550.00	-10.5	21,863	-0.05%
2023/11/03	4	546.00	5.5	547.41	549.00	-1.5	21,616	-0.01%
2023/11/02	2.1	536.34	10.8	541.13	547.00	-8.7	21,676	-0.04%
2023/11/01	0.3	530.72	0	0.00	528.00	0.3	21,426	0.00%
2023/10/31	1.5	530.47	3.1	532.95	529.00	-1.5	21,637	-0.01%
2023/10/30	1.2	530.16	0	0.00	532.00	1.2	21,635	0.01%
2023/10/27	4.2	532.57	0.2	535.00	533.00	4	21,549	0.02%
2023/10/26	12.3	532.27	3	531.01	531.00	9.3	21,691	0.04%
2023/10/25	1.3	546.03	6	549.83	544.00	-4.7	21,530	-0.02%
2023/10/24	3.3	542.06	1	543.00	544.00	2.3	21,458	0.01%
2023/10/23	8.5	545.98	0.3	545.55	544.00	8.2	21,430	0.04%
2023/10/20	6.5	550.47	21.8	552.16	556.00	-15.3	21,377	-0.07%
2023/10/19	1.2	544.70	6.3	546.02	546.00	-5.1	21,032	-0.02%
2023/10/18	7.5	544.34	2.9	543.72	540.00	4.6	21,428	0.02%
2023/10/17	0.1	548.65	15.4	550.88	551.00	-15.3	21,240	-0.07%
2023/10/16	4.5	544.48	2.5	543.70	545.00	2	21,309	0.01%
2023/10/13	5.2	551.27	19.7	551.19	553.00	-14.5	21,326	-0.07%
2023/10/12	4.1	546.33	23.4	548.37	550.00	-19.3	21,037	-0.09%
2023/10/11	5.6	542.68	38.8	542.75	544.00	-33.2	20,854	-0.16%
2023/10/06	1.2	531.04	1.4	531.08	532.00	-0.2	20,500	0.00%
2023/10/05	3	525.00	2.3	527.12	528.00	0.7	20,505	0.00%
2023/10/04	8.9	520.96	2.8	521.64	520.00	6.1	20,386	0.03%
2023/10/03	2.2	529.16	6.4	530.74	529.00	-4.2	20,221	-0.02%
2023/10/02	2.2	532.84	5.6	532.08	533.00	-3.3	20,293	-0.02%
2023/09/28	1.7	522.43	1	525.00	523.00	0.7	20,345	0.00%
2023/09/27	0.5	519.87	1.2	517.17	522.00	-0.8	20,265	0.00%
2023/09/26	18.4	520.68	4.1	520.27	519.00	14.3	20,271	0.07%
2023/09/25	3.3	526.23	0.2	525.00	525.00	3.1	20,079	0.02%
2023/09/22	15.2	523.45	0.1	524.00	522.00	15.1	20,171	0.07%
2023/09/21	22.6	527.97	0	528.00	527.00	22.5	19,970	0.11%
2023/09/20	21.1	536.31	6.2	536.35	535.00	15	19,742	0.08%
2023/09/19	16.5	539.18	1	538.00	538.00	15.5	19,690	0.08%
2023/09/18	23.1	543.86	3.2	545.38	540.00	19.9	19,827	0.10%
2023/09/15	12.2	548.92	2.8	549.33	558.00	9.5	19,578	0.05%
2023/09/14	3.9	547.62	9.5	546.15	550.00	-5.6	19,139	-0.03%
2023/09/13	7.4	543.06	1.1	546.87	541.00	6.3	19,092	0.03%
2023/09/12	4.7	538.96	15.1	540.01	544.00	-10.4	19,458	-0.05%
2023/09/11	17.7	537.15	1	536.00	536.00	16.7	19,647	0.08%
2023/09/08	16.8	538.70	0	0.00	539.00	16.8	19,796	0.08%
2023/09/07	18.9	545.17	0.1	546.00	542.00	18.8	20,476	0.09%
2023/09/06	5.6	551.12	1.2	552.33	550.00	4.4	20,571	0.02%
2023/09/05	7.5	551.86	1	551.97	552.00	6.4	20,653	0.03%
2023/09/04	0.3	550.45	6.2	555.02	557.00	-5.9	20,834	-0.03%
2023/09/01	0.2	549.55	5.3	549.07	548.00	-5.1	21,135	-0.02%
2023/08/31	16	550.56	0	0.00	549.00	16	21,244	0.08%
2023/08/30	1.9	555.89	5.6	558.36	555.00	-3.8	20,850	-0.02%
2023/08/29	4.2	549.02	1	549.00	552.00	3.2	21,101	0.02%
2023/08/28	4.2	551.21	4.6	550.26	549.00	-0.5	21,334	0.00%
2023/08/25	23.3	548.03	1	546.00	546.00	22.3	22,536	0.10%
2023/08/24	5.2	561.90	23.2	561.60	564.00	-18	22,803	-0.08%
2023/08/23	2.1	549.06	6.6	548.89	552.00	-4.5	23,325	-0.02%
2023/08/22	3.5	542.26	1.3	540.96	541.00	2.2	24,576	0.01%
2023/08/21	2.9	536.01	0.4	539.26	537.00	2.5	25,396	0.01%
2023/08/18	5.1	540.04	3.7	541.14	539.00	1.5	25,437	0.01%
2023/08/17	11.2	540.46	1.6	542.16	544.00	9.6	25,471	0.04%
2023/08/16	11.8	538.78	0.1	541.00	542.00	11.7	25,376	0.05%
2023/08/15	1.5	541.95	0.2	542.89	542.00	1.3	25,440	0.01%
2023/08/14	18.5	539.74	10.6	539.86	541.00	7.9	25,923	0.03%
2023/08/11	17.5	551.43	1.1	549.33	546.00	16.4	26,265	0.06%
2023/08/10	6.5	552.18	2.1	552.23	551.00	4.5	26,324	0.02%
2023/08/09	3.2	553.98	0	0.00	554.00	3.2	26,248	0.01%
2023/08/08	10.4	553.03	0	0.00	552.00	10.4	26,315	0.04%
2023/08/07	6.1	558.52	0	561.00	558.00	6.1	26,222	0.02%
2023/08/04	5.3	554.69	7	555.71	554.00	-1.8	26,296	-0.01%
2023/08/02	13	559.65	2.7	562.29	561.00	10.2	26,129	0.04%
2023/08/01	2.2	565.58	0.2	566.00	567.00	2	25,890	0.01%
2023/07/31	4.5	565.51	5	563.00	565.00	-0.5	25,744	0.00%
2023/07/28	3.2	569.53	7.4	570.85	567.00	-4.1	25,560	-0.02%
2023/07/27	7.2	569.67	10.2	569.66	569.00	-3	25,440	-0.01%
2023/07/26	2.2	566.15	0.1	568.50	566.00	2.1	25,492	0.01%
2023/07/25	21.1	567.98	1.4	567.64	569.00	19.7	25,684	0.08%
2023/07/24	8.8	560.67	2.3	558.47	558.00	6.4	25,850	0.02%
2023/07/21	18.6	560.25	12.5	559.79	560.00	6.1	25,950	0.02%
2023/07/20	9.7	579.84	0	0.00	579.00	9.7	25,786	0.04%
2023/07/19	3.3	583.68	3.3	583.91	581.00	0	25,816	0.00%
2023/07/18	9.9	581.58	19.2	583.48	581.00	-9.3	25,858	-0.04%
2023/07/17	7.2	588.96	3	588.89	591.00	4.2	25,796	0.02%
2023/07/14	2.4	589.65	17.9	589.85	591.00	-15.5	25,918	-0.06%
2023/07/13	1.7	587.59	19	587.43	585.00	-17.3	25,786	-0.07%
2023/07/12	3.8	575.49	6.6	575.31	578.00	-2.7	25,606	-0.01%
2023/07/11	1.4	573.44	6.1	573.35	577.00	-4.8	25,648	-0.02%
2023/07/10	6.1	567.00	3.2	569.17	565.00	2.9	25,775	0.01%
2023/07/07	8.7	566.60	14.3	566.53	565.00	-5.6	25,865	-0.02%
2023/07/06	35.9	569.24	5.5	568.71	565.00	30.4	25,930	0.12%
2023/07/05	7.6	582.96	3.6	583.03	582.00	4	25,578	0.02%
2023/07/04	17.1	582.64	5.5	583.34	585.00	11.6	25,472	0.05%
2023/07/03	1.5	577.30	4.2	577.05	579.00	-2.7	25,609	-0.01%
2023/06/30	6.2	572.08	1	573.86	576.00	5.2	25,755	0.02%
2023/06/29	4.2	571.55	3	576.68	573.00	1.1	25,697	0.00%
2023/06/28	6.3	575.55	1.2	573.10	574.00	5.1	25,703	0.02%
2023/06/27	4.3	572.23	3.1	573.00	572.00	1.2	25,687	0.00%
2023/06/26	9.3	575.23	1.1	576.82	574.00	8.2	25,597	0.03%
2023/06/21	2.2	579.48	1	581.96	581.00	1.2	25,510	0.00%
2023/06/20	7.3	581.29	1.5	581.44	583.00	5.7	25,594	0.02%
2023/06/19	2.6	583.08	1.3	583.93	583.00	1.3	26,029	0.01%
2023/06/16	9.5	585.33	0.4	584.52	589.00	9.1	26,095	0.03%
2023/06/15	14.2	589.50	10.4	589.32	591.00	3.8	25,657	0.01%
2023/06/14	19.5	588.99	2.1	588.99	590.00	17.4	25,753	0.07%
2023/06/13	11.5	590.04	57.5	590.93	593.00	-46	25,726	-0.18%
2023/06/12	0.6	571.89	44.7	573.16	574.00	-44	25,178	-0.17%
2023/06/09	2.1	563.00	45.6	564.64	565.00	-43.5	25,079	-0.17%
2023/06/08	3.7	560.93	2	561.49	559.00	1.7	25,120	0.01%
2023/06/07	0.5	561.00	2.7	565.39	568.00	-2.2	25,136	-0.01%
2023/06/06	3.5	558.86	2.1	559.60	560.00	1.4	25,036	0.01%
2023/06/05	8.6	556.61	7.9	556.06	555.00	0.7	25,107	0.00%
2023/06/02	3	559.33	4.8	559.80	562.00	-1.8	25,241	-0.01%
2023/06/01	5.4	551.03	2.3	551.00	551.00	3.1	25,103	0.01%
2023/05/31	5.4	556.59	5.8	557.13	558.00	-0.4	25,083	0.00%
2023/05/30	7.1	564.56	7.3	565.93	566.00	-0.1	24,007	0.00%
2023/05/29	6.1	567.37	15.7	569.79	568.00	-9.6	23,997	-0.04%
2023/05/26	14.4	564.48	39.4	565.81	566.00	-25.1	23,782	-0.11%
2023/05/25	1.2	538.58	32.8	541.43	543.00	-31.6	22,609	-0.14%
2023/05/24	1	525.00	5.3	525.41	525.00	-4.2	21,955	-0.02%
2023/05/23	3.2	527.90	7.1	529.53	530.00	-4	21,862	-0.02%
2023/05/22	7	530.85	3.2	530.54	531.00	3.8	21,870	0.02%
2023/05/19	7.1	531.00	24.2	532.26	532.00	-17.1	22,050	-0.08%
2023/05/18	4.5	529.46	48.4	529.88	530.00	-43.9	22,015	-0.20%
2023/05/17	0.3	518.77	26.4	515.03	519.00	-26.1	22,326	-0.12%
2023/05/16	7.2	501.91	8.7	505.41	505.00	-1.5	22,000	-0.01%
2023/05/15	2.5	497.05	2.1	496.31	495.50	0.4	22,027	0.00%
2023/05/12	2.5	500.16	3.1	500.01	496.00	-0.6	22,278	0.00%
2023/05/11	2.5	500.16	3.1	500.01	499.00	-0.6	22,285	0.00%
2023/05/10	15.1	501.99	0.3	502.45	503.00	14.8	22,646	0.07%
2023/05/09	0.1	506.06	6.1	507.85	510.00	-6	22,723	-0.03%
2023/05/08	0.1	503.17	4.4	505.66	504.00	-4.3	22,966	-0.02%
2023/05/05	1.1	501.75	2.1	501.95	500.00	-1	23,305	0.00%
2023/05/04	2.1	498.26	0.2	498.23	498.00	1.8	23,897	0.01%
2023/05/03	4.8	496.44	0.2	498.50	496.00	4.6	24,239	0.02%
2023/05/02	1.4	500.08	0	0.00	501.00	1.4	25,256	0.01%
2023/04/28	1.3	499.54	3.1	499.02	502.00	-1.7	27,073	-0.01%
2023/04/27	11.5	492.27	2	493.49	493.50	9.5	27,121	0.03%
2023/04/26	13	492.90	2.1	492.32	491.50	10.8	27,201	0.04%
2023/04/25	16.4	500.81	1.4	499.96	498.00	15	27,974	0.05%
2023/04/24	17.8	506.37	1.5	507.70	507.00	16.4	27,708	0.06%
2023/04/21	8.4	511.56	4.3	514.75	511.00	4.1	27,776	0.01%
2023/04/20	3.1	514.34	3.1	514.99	513.00	0.1	27,903	0.00%
2023/04/19	14.4	510.65	1.5	510.14	510.00	12.9	28,393	0.05%
2023/04/18	3.2	515.69	3	515.68	515.00	0.2	28,390	0.00%
2023/04/17	1.5	515.52	6.2	519.73	520.00	-4.8	28,529	-0.02%
2023/04/14	2.5	514.58	3.3	517.23	516.00	-0.8	28,605	0.00%
2023/04/13	16.4	512.49	7.1	515.57	510.00	9.3	28,552	0.03%
2023/04/12	2.2	519.89	0.1	519.00	520.00	2.1	28,488	0.01%
2023/04/11	5.3	524.64	8	524.88	524.00	-2.7	28,475	-0.01%
2023/04/10	3.1	529.66	0.1	530.98	529.00	3	28,640	0.01%
2023/04/07	0.2	530.15	1.1	531.09	531.00	-1	28,687	0.00%
2023/04/06	2.1	528.04	0	528.00	530.00	2.1	28,691	0.01%
2023/03/31	3.6	533.05	6.2	537.08	533.00	-2.6	28,682	-0.01%
2023/03/30	0.8	533.99	7.5	534.13	535.00	-6.7	28,524	-0.02%
2023/03/29	4	527.25	17.2	531.09	530.00	-13.2	28,807	-0.05%
2023/03/28	4.3	525.01	3	524.67	525.00	1.2	29,037	0.00%
2023/03/27	9.2	533.73	7	533.05	531.00	2.3	29,101	0.01%
2023/03/24	1.1	538.86	6.3	537.33	539.00	-5.2	29,626	-0.02%
2023/03/23	6.7	533.11	24.1	534.87	538.00	-17.4	29,664	-0.06%
2023/03/22	2.1	528.95	28.4	528.98	533.00	-26.3	29,729	-0.09%
2023/03/21	0	514.17	0.2	513.92	517.00	-0.2	29,578	0.00%
2023/03/20	6.4	511.89	6.3	512.47	512.00	0.1	29,623	0.00%
2023/03/17	5.1	514.99	18.5	516.25	518.00	-13.5	29,857	-0.05%
2023/03/16	12.4	506.04	1.3	507.36	505.00	11.1	29,759	0.04%
2023/03/15	6.7	512.90	0.1	512.44	511.00	6.6	30,002	0.02%
2023/03/14	6.3	511.68	1	513.00	510.00	5.3	30,291	0.02%
2023/03/13	5.2	512.77	28.6	513.14	516.00	-23.4	30,423	-0.08%
2023/03/10	10.4	513.72	0.2	513.87	513.00	10.2	30,537	0.03%
2023/03/09	1.1	523.07	9.2	524.45	522.00	-8.2	30,832	-0.03%
2023/03/08	4.2	520.23	0	521.00	521.00	4.2	31,424	0.01%
2023/03/07	1	521.99	8.3	523.99	524.00	-7.3	31,652	-0.02%
2023/03/06	2.9	520.94	2.2	521.11	521.00	0.6	31,886	0.00%
2023/03/03	12.8	517.84	6	522.99	516.00	6.8	32,186	0.02%
2023/03/02	4.1	518.51	1.2	519.00	519.00	2.9	32,254	0.01%
2023/03/01	4.3	510.46	14.3	511.43	522.00	-10	32,536	-0.03%
2023/02/24	7.1	520.29	9.9	521.38	511.00	-2.8	32,498	-0.01%
2023/02/23	5.5	514.41	5.2	515.85	518.00	0.3	32,298	0.00%
2023/02/22	5.8	506.84	1	508.27	507.00	4.8	32,473	0.01%
2023/02/21	3	514.36	0	515.00	516.00	3	32,815	0.01%
2023/02/20	2.6	516.79	7.4	513.95	517.00	-4.8	34,018	-0.01%
2023/02/17	23.5	518.51	2.9	518.69	518.00	20.5	35,571	0.06%
2023/02/16	4.2	526.02	12.7	529.04	528.00	-8.5	36,136	-0.02%
2023/02/15	23.5	526.31	30.2	527.12	525.00	-6.7	36,969	-0.02%
2023/02/14	3.2	544.94	29	544.98	545.00	-25.8	36,474	-0.07%
2023/02/13	4.2	540.91	1.1	539.95	541.00	3.1	36,980	0.01%
2023/02/10	0.4	541.23	33.8	544.23	545.00	-33.4	37,131	-0.09%
2023/02/09	1.1	539.87	11.7	539.29	540.00	-10.6	37,247	-0.03%
2023/02/08	2.1	538.91	36	538.41	540.00	-33.9	37,407	-0.09%
2023/02/07	1.6	524.15	3.5	525.43	523.00	-1.9	37,484	-0.01%
2023/02/06	14.5	530.50	2.3	530.53	526.00	12.2	37,468	0.03%
2023/02/03	4.5	539.76	15.2	539.50	542.00	-10.7	37,646	-0.03%
2023/02/02	0.2	537.79	35.7	539.80	540.00	-35.5	37,759	-0.09%
2023/02/01	6.2	525.18	5.9	529.26	530.00	0.3	37,711	0.00%
2023/01/31	25.9	528.85	16.4	529.13	522.00	9.5	37,910	0.02%
2023/01/30	18	537.41	96.2	539.38	543.00	-78.2	37,683	-0.21%
2023/01/17	23.6	501.80	21.4	501.52	503.00	2.3	36,883	0.01%
2023/01/16	18.1	504.00	29.6	504.69	505.00	-11.5	37,198	-0.03%
2023/01/13	14.5	500.15	103.1	501.48	500.00	-88.6	37,224	-0.24%	大賣/
2023/01/12	2.2	486.20	9.3	486.26	486.50	-7	36,813	-0.02%
2023/01/11	3.4	483.01	2.3	483.40	484.50	1	37,236	0.00%
2023/01/10	3.1	485.11	6.5	484.94	486.00	-3.3	37,553	-0.01%
2023/01/09	3.1	471.13	25.5	473.79	481.00	-22.4	37,698	-0.06%
2023/01/06	0.2	458.50	5.3	457.40	458.50	-5.1	37,829	-0.01%
2023/01/05	2.2	457.89	10	457.43	458.50	-7.8	38,114	-0.02%
2023/01/04	2.2	449.73	2.1	452.03	449.50	0.2	38,613	0.00%
2023/01/03	2.6	445.94	3.2	452.83	453.00	-0.6	39,888	0.00%
2022/12/30	4.6	454.27	3.7	453.78	448.50	0.9	40,170	0.00%
2022/12/29	7.1	445.71	3.1	444.41	446.00	4	40,314	0.01%
2022/12/28	10.5	448.33	5.4	451.40	451.00	5.1	40,705	0.01%
2022/12/27	3.1	459.72	4.1	458.55	457.00	-1	40,835	0.00%
2022/12/26	3.2	454.87	3.2	454.71	456.50	0	41,264	0.00%
2022/12/23	25	456.90	1	455.00	455.00	24	41,920	0.06%
2022/12/22	6.1	466.69	7.3	467.76	468.00	-1.1	42,189	0.00%
2022/12/21	6.8	459.98	8.5	460.15	459.00	-1.7	42,527	0.00%
2022/12/20	9.4	462.98	13.5	460.42	457.50	-4.1	42,340	-0.01%
2022/12/19	4	466.46	1	467.50	466.50	3	42,359	0.01%
2022/12/16	25.3	468.05	4	469.74	471.00	21.3	42,503	0.05%
2022/12/15	3.3	476.59	5.3	480.19	480.50	-1.9	42,205	0.00%
2022/12/14	4.7	477.43	34.5	475.16	480.50	-29.7	42,204	-0.07%
2022/12/13	7	473.11	2.3	472.16	471.50	4.7	42,024	0.01%
2022/12/12	9.7	475.06	16.1	475.44	475.00	-6.5	41,755	-0.02%
2022/12/09	3.1	477.18	5.2	481.03	481.50	-2	42,057	0.00%
2022/12/08	9.4	471.45	9.3	471.59	471.50	0.1	42,010	0.00%
2022/12/07	6.6	480.50	75.1	478.10	475.00	-68.5	41,933	-0.16%
2022/12/06	13.4	483.59	4.3	486.25	478.00	9.2	41,599	0.02%
2022/12/05	8.5	493.01	3.7	493.10	489.00	4.8	41,283	0.01%
2022/12/02	10.4	492.99	3.2	494.77	492.50	7.2	41,276	0.02%
2022/12/01	80.9	500.39	21.8	504.85	498.50	59	41,382	0.14%
2022/11/30	5	485.41	5.1	488.36	490.00	-0.1	40,964	0.00%
2022/11/29	12.5	478.81	28.2	478.20	487.00	-15.7	40,277	-0.04%
2022/11/28	19.6	484.41	9.1	484.80	480.50	10.5	40,140	0.03%
2022/11/25	9.2	496.42	14.1	496.87	498.00	-4.9	40,144	-0.01%
2022/11/24	2.8	494.85	12.7	494.43	496.00	-9.9	40,134	-0.02%
2022/11/23	21.4	492.18	14.7	492.96	492.00	6.7	40,081	0.02%
2022/11/22	73.2	479.74	22.5	485.74	491.00	50.7	39,966	0.13%
2022/11/21	4.6	484.35	4.3	485.33	482.00	0.3	39,560	0.00%
2022/11/18	10.5	489.23	19.9	490.34	487.00	-9.4	39,221	-0.02%
2022/11/17	22.4	479.74	20.2	481.44	485.00	2.2	38,864	0.01%
2022/11/16	60.8	488.57	121.3	489.70	487.00	-60.5	38,432	-0.16%	大賣/
2022/11/15	29.8	477.18	68.5	475.02	480.00	-38.8	37,352	-0.10%
2022/11/14	143.1	447.40	24.5	447.59	445.00	118.6	35,699	0.33%	大買/鉅額交易
2022/11/11	6.5	438.90	81.3	439.82	441.50	-74.8	34,964	-0.21%
2022/11/10	35.9	408.11	6.2	409.00	407.50	29.7	34,084	0.09%
2022/11/09	19	410.04	34.5	412.48	417.00	-15.6	33,896	-0.05%
2022/11/08	3.1	395.61	9.2	398.04	399.00	-6.1	33,380	-0.02%
2022/11/07	8.4	390.98	26.3	391.09	390.00	-17.9	33,175	-0.05%
2022/11/04	10.8	381.54	2.1	382.49	382.00	8.7	32,981	0.03%
2022/11/03	26.8	385.03	1.2	385.42	384.00	25.6	32,855	0.08%
2022/11/02	4.4	392.87	7.4	392.94	395.00	-3	32,546	-0.01%
2022/11/01	9.3	390.54	13.7	390.74	391.50	-4.4	32,493	-0.01%
2022/10/31	11.2	386.11	42.6	386.34	390.00	-31.3	32,349	-0.10%
2022/10/28	18.3	379.10	27.1	378.75	379.50	-8.8	32,143	-0.03%
2022/10/27	15.7	386.65	17.3	386.60	385.50	-1.6	31,934	-0.01%
2022/10/26	6.6	375.43	9.9	376.68	376.00	-3.3	31,837	-0.01%
2022/10/25	115.7	379.45	107.1	375.83	371.00	8.6	31,259	0.03%	大買/大賣/
2022/10/24	24.1	390.81	9	389.17	387.00	15.1	30,471	0.05%
2022/10/21	4.4	392.63	0.1	391.50	389.50	4.4	30,258	0.01%
2022/10/20	22.9	389.76	41.1	388.05	397.50	-18.2	29,946	-0.06%
2022/10/19	16.7	398.84	5.7	398.18	395.50	11	29,365	0.04%
2022/10/18	10.2	402.33	6.3	404.58	407.00	3.9	28,847	0.01%
2022/10/17	20.1	398.25	7	398.08	397.00	13.1	28,600	0.05%
2022/10/14	17.1	412.37	31.4	412.92	412.00	-14.2	28,282	-0.05%
2022/10/13	50.6	399.68	9.4	399.37	395.00	41.1	27,964	0.15%
2022/10/12	49.7	398.14	9.1	398.25	397.50	40.5	27,663	0.15%
2022/10/11	86.8	406.48	19.2	404.39	401.50	67.6	27,423	0.25%
2022/10/07	16.7	442.15	1.2	439.00	438.00	15.5	26,691	0.06%
2022/10/06	2.3	448.32	7.5	449.68	451.00	-5.2	26,693	-0.02%
2022/10/05	8.2	445.38	7.7	446.72	445.00	0.6	26,921	0.00%
2022/10/04	8.7	429.11	4.5	429.22	429.00	4.1	26,530	0.02%
2022/10/03	8.2	419.86	5	418.40	417.00	3.2	26,223	0.01%
2022/09/30	45.6	425.41	12.6	424.96	422.00	33	26,254	0.13%
2022/09/29	12.4	436.41	7.2	438.90	435.00	5.2	26,253	0.02%
2022/09/28	40.4	440.46	16.7	441.23	438.00	23.6	26,244	0.09%
2022/09/27	11	448.78	3	449.33	448.00	8	26,506	0.03%
2022/09/26	8	446.44	8.9	447.97	446.50	-0.9	26,962	0.00%
2022/09/23	7.5	457.85	4.1	457.37	455.00	3.4	27,451	0.01%
2022/09/22	31	460.73	1.1	464.46	464.50	29.9	27,727	0.11%
2022/09/21	2.6	471.99	4.1	473.08	471.00	-1.5	27,741	-0.01%
2022/09/20	2.5	474.07	4.2	472.41	476.50	-1.7	27,593	-0.01%
2022/09/19	8.3	470.02	3.1	469.29	467.00	5.2	27,894	0.02%
2022/09/16	7.1	470.42	0	473.00	472.00	7.1	28,073	0.03%
2022/09/15	3.1	477.32	5	478.80	476.50	-1.9	28,147	-0.01%
2022/09/14	9.9	480.29	1	481.01	480.00	8.9	28,278	0.03%
2022/09/13	0.2	491.92	1.3	491.75	493.00	-1.1	28,455	0.00%
2022/09/12	6.5	486.82	4.4	488.77	486.50	2.1	28,749	0.01%
2022/09/08	6.5	473.95	1	473.63	475.00	5.5	29,113	0.02%
2022/09/07	14.8	474.91	3	474.92	472.50	11.8	29,096	0.04%
2022/09/06	2.3	489.42	2.1	488.03	489.00	0.2	29,112	0.00%
2022/09/05	2.5	486.79	2.1	487.64	486.00	0.4	29,439	0.00%
2022/09/02	17.6	486.32	6.4	487.20	485.00	11.2	29,720	0.04%
2022/09/01	24.4	493.52	4.1	492.27	490.50	20.3	29,578	0.07%
2022/08/31	10.4	495.56	2.1	504.91	505.00	8.2	29,198	0.03%
2022/08/30	20.5	497.55	5.6	499.50	496.00	14.9	28,856	0.05%
2022/08/29	12.6	497.54	4.5	500.44	498.50	8.1	28,778	0.03%
2022/08/26	1	513.00	5.4	513.00	512.00	-4.4	28,629	-0.02%
2022/08/25	0.2	508.36	2	508.50	508.00	-1.9	28,769	-0.01%
2022/08/24	3.4	503.78	1.1	505.00	503.00	2.3	29,098	0.01%
2022/08/23	24	504.05	12.3	503.46	504.00	11.7	30,061	0.04%
2022/08/22	8.3	511.71	1	512.00	510.00	7.3	30,315	0.02%
2022/08/19	3.6	518.39	2	521.50	519.00	1.6	30,432	0.01%
2022/08/18	10.6	519.63	0.4	520.75	520.00	10.2	30,670	0.03%
2022/08/17	4.3	524.43	6.5	525.38	527.00	-2.2	30,742	-0.01%
2022/08/16	1.5	524.80	6.6	525.21	525.00	-5.2	30,586	-0.02%
2022/08/15	9.1	523.41	14.6	522.17	523.00	-5.4	30,524	-0.02%
2022/08/12	10	515.20	17.1	516.41	517.00	-7.1	30,547	-0.02%
2022/08/11	1.2	511.11	11.7	512.18	514.00	-10.5	30,704	-0.03%
2022/08/10	16.3	501.39	1.2	500.33	500.00	15.1	30,818	0.05%
2022/08/09	6.5	507.81	4.2	506.62	510.00	2.3	30,879	0.01%
2022/08/08	4	511.01	5	512.60	512.00	-1	30,879	0.00%
2022/08/05	0.4	514.30	28.6	511.40	516.00	-28.2	31,041	-0.09%
2022/08/04	5.2	496.15	27.9	498.92	500.00	-22.7	31,033	-0.07%
2022/08/03	2.1	495.08	3.3	494.81	501.00	-1.1	31,051	0.00%
2022/08/02	18	491.31	0.1	492.00	492.00	17.9	31,285	0.06%
2022/08/01	11.2	502.32	7.1	503.56	504.00	4.1	31,013	0.01%
2022/07/29	2.3	508.00	7.5	508.53	509.00	-5.2	31,151	-0.02%
2022/07/28	7.4	504.47	10.7	506.57	501.00	-3.2	31,006	-0.01%
2022/07/27	5.5	492.55	9.4	497.86	502.00	-3.8	30,718	-0.01%
2022/07/26	12.8	494.90	3	495.27	495.00	9.7	30,869	0.03%
2022/07/25	4.1	499.75	5.7	500.71	499.50	-1.6	31,179	-0.01%
2022/07/22	3.6	503.10	14.7	503.60	503.00	-11.1	31,681	-0.04%
2022/07/21	7.6	495.99	13.9	497.13	501.00	-6.3	32,190	-0.02%
2022/07/20	11.6	496.25	12.7	498.50	495.00	-1.2	32,415	0.00%
2022/07/19	8.2	488.18	2.9	489.37	491.00	5.3	32,545	0.02%
2022/07/18	14.6	494.05	9.7	494.39	495.50	5	32,701	0.02%
2022/07/15	7.4	488.97	24.2	487.57	492.50	-16.8	32,356	-0.05%
2022/07/14	20.6	470.28	6.3	472.56	475.00	14.3	31,952	0.04%
2022/07/13	11.8	469.61	15.2	470.21	470.50	-3.4	31,697	-0.01%
2022/07/12	14.7	451.29	11.2	452.39	449.50	3.5	31,226	0.01%
2022/07/11	9.4	465.18	16.2	463.61	462.00	-6.8	31,311	-0.02%
2022/07/08	16.3	467.16	29.5	466.95	467.00	-13.3	31,263	-0.04%
2022/07/07	13	451.09	14.1	449.48	457.50	-1.1	31,229	0.00%
2022/07/06	4.9	441.03	10.8	437.93	435.50	-5.9	30,937	-0.02%
2022/07/05	5.5	440.64	8	436.62	446.00	-2.4	30,873	-0.01%
2022/07/04	19.9	445.15	8.7	444.62	440.00	11.2	30,506	0.04%
2022/07/01	32	458.74	25.9	460.99	453.50	6.1	30,347	0.02%
2022/06/30	24.2	480.70	3.8	480.29	476.00	20.4	29,946	0.07%
2022/06/29	3.3	492.00	4	493.88	491.00	-0.7	29,671	0.00%
2022/06/28	1.3	497.68	2	498.25	497.50	-0.7	29,540	0.00%
2022/06/27	1.2	501.24	16.8	501.18	498.50	-15.7	29,972	-0.05%
2022/06/24	7.1	487.51	7.9	487.78	486.50	-0.8	29,589	0.00%
2022/06/23	22.5	487.24	17	486.35	485.50	5.5	29,563	0.02%
2022/06/22	18.2	496.87	6	497.00	494.50	12.1	29,273	0.04%
2022/06/21	1.8	501.37	3.9	501.13	505.00	-2.1	29,091	-0.01%
2022/06/20	14.7	498.21	14.4	498.67	498.00	0.3	28,969	0.00%
2022/06/17	51	501.51	1.2	501.26	501.00	49.8	28,737	0.17%
2022/06/16	4.9	511.32	7.2	513.97	508.00	-2.4	28,369	-0.01%
2022/06/15	22	509.77	0.1	511.00	509.00	21.9	28,692	0.08%
2022/06/14	32.5	509.87	2	510.05	513.00	30.5	29,113	0.10%
2022/06/13	27.5	517.25	0	0.00	516.00	27.5	29,231	0.09%
2022/06/10	18.3	531.07	2.2	532.07	530.00	16.2	29,915	0.05%
2022/06/09	4.7	538.88	0	541.00	541.00	4.6	30,121	0.02%
2022/06/08	1.2	544.67	2.4	543.92	544.00	-1.2	30,495	0.00%
2022/06/07	7.2	534.62	0	535.00	535.00	7.2	30,939	0.02%
2022/06/06	3.7	540.93	5.1	541.05	540.00	-1.4	31,482	0.00%
2022/06/02	1.9	542.84	4.6	541.80	540.00	-2.7	32,503	-0.01%
2022/06/01	9.4	550.85	4.2	551.78	549.00	5.2	33,586	0.02%
2022/05/31	1.3	546.46	12.9	552.14	560.00	-11.6	34,031	-0.03%
2022/05/30	3.3	543.74	19.9	540.60	547.00	-16.6	33,392	-0.05%
2022/05/27	0.2	526.93	11.6	526.75	530.00	-11.4	33,493	-0.03%
2022/05/26	6.7	516.66	0.2	523.00	514.00	6.6	34,140	0.02%
2022/05/25	3.1	523.16	3	523.03	524.00	0.1	35,151	0.00%
2022/05/24	4.7	520.85	1.2	523.51	520.00	3.5	36,006	0.01%
2022/05/23	2.4	528.59	3.3	530.92	528.00	-0.9	36,242	0.00%
2022/05/20	3	527.01	5.2	527.25	530.00	-2.2	36,525	-0.01%
2022/05/19	4.2	522.42	54	524.00	522.00	-49.8	36,544	-0.14%
2022/05/18	4.3	536.29	4.4	536.38	538.00	-0.1	36,409	0.00%
2022/05/17	6.1	527.86	5.3	529.90	530.00	0.8	36,201	0.00%
2022/05/16	22.7	520.97	10.7	521.69	520.00	12	36,213	0.03%
2022/05/13	14.2	510.90	8.2	510.01	511.00	6	36,226	0.02%
2022/05/12	31.6	512.01	2	509.50	505.00	29.6	36,205	0.08%
2022/05/11	2.8	519.89	8.3	520.06	521.00	-5.5	36,111	-0.02%
2022/05/10	20.4	511.07	2.7	514.13	518.00	17.7	36,236	0.05%
2022/05/09	7.6	522.13	7.1	521.16	520.00	0.5	36,043	0.00%
2022/05/06	12.2	528.37	1.4	528.46	528.00	10.8	36,311	0.03%
2022/05/05	1.7	540.55	1.1	542.94	542.00	0.6	36,719	0.00%
2022/05/04	4.3	531.47	2.1	534.13	534.00	2.2	36,878	0.01%
2022/05/03	16	537.50	3.1	534.06	531.00	12.9	37,474	0.03%
2022/04/29	7.6	540.49	11.6	540.19	538.00	-4	37,822	-0.01%
2022/04/28	15.1	527.61	2.1	530.47	531.00	13	38,037	0.03%
2022/04/27	39.5	529.63	23.5	530.42	526.00	16	38,056	0.04%
2022/04/26	18.4	547.17	7.5	545.06	546.00	10.9	37,799	0.03%
2022/04/25	28.8	548.53	4.4	549.44	547.00	24.4	37,929	0.06%
2022/04/22	16.8	557.95	0.1	559.00	558.00	16.7	38,201	0.04%
2022/04/21	6.9	566.37	11.1	569.01	565.00	-4.2	39,298	-0.01%
2022/04/20	7.4	565.74	5.2	568.22	570.00	2.1	39,626	0.01%
2022/04/19	5.5	565.63	5	565.99	565.00	0.5	39,813	0.00%
2022/04/18	6.7	562.22	1.1	561.11	561.00	5.7	40,089	0.01%
2022/04/15	22.4	563.12	7.1	563.70	562.00	15.3	40,464	0.04%
2022/04/14	15.6	576.60	8.4	574.92	573.00	7.2	40,632	0.02%
2022/04/13	13.5	570.69	8.7	571.23	573.00	4.8	41,201	0.01%
2022/04/12	12.5	557.78	6.6	560.03	557.00	5.9	41,763	0.01%
2022/04/11	21.6	560.33	5	563.99	558.00	16.6	42,575	0.04%
2022/04/08	30.8	567.96	10.1	567.13	567.00	20.7	43,114	0.05%
2022/04/07	24.5	570.06	2	570.00	566.00	22.5	42,975	0.05%
2022/04/06	8.5	578.15	1.4	578.62	578.00	7.2	42,670	0.02%
2022/04/01	14.5	585.76	0	587.00	589.00	14.5	42,608	0.03%
2022/03/31	1.1	595.97	7	599.57	597.00	-5.9	42,383	-0.01%
2022/03/30	9	598.89	13.3	598.94	600.00	-4.3	42,190	-0.01%
2022/03/29	3.4	586.57	5.2	587.77	589.00	-1.8	41,780	0.00%
2022/03/28	13.5	583.34	8.5	583.59	584.00	5	41,696	0.01%
2022/03/25	5.1	596.47	17.4	596.10	598.00	-12.3	41,541	-0.03%
2022/03/24	5.4	586.22	6.4	587.41	591.00	-1	41,462	0.00%
2022/03/23	8.7	588.30	8	589.46	590.00	0.7	41,530	0.00%
2022/03/22	9.9	580.94	4	582.75	583.00	5.9	41,462	0.01%
2022/03/21	9.7	586.08	8.7	586.77	586.00	1	41,489	0.00%
2022/03/18	6	580.31	8.8	581.27	581.00	-2.8	41,509	-0.01%
2022/03/17	8.9	578.27	23.2	578.61	582.00	-14.4	41,034	-0.03%
2022/03/16	21.9	557.32	8.1	559.11	558.00	13.7	40,193	0.03%
2022/03/15	78.6	559.92	1.3	559.12	558.00	77.3	39,654	0.19%
2022/03/14	18.2	574.69	3.2	574.05	572.00	15	38,771	0.04%
2022/03/11	17.8	577.22	4.1	577.49	575.00	13.7	38,519	0.04%
2022/03/10	16.3	586.64	15.4	587.20	587.00	0.9	38,267	0.00%
2022/03/09	26.2	570.07	3.1	570.37	568.00	23.1	37,892	0.06%
2022/03/08	49	565.22	14.6	564.98	563.00	34.4	37,776	0.09%
2022/03/07	81.4	578.33	7	576.97	576.00	74.3	36,818	0.20%
2022/03/04	38.7	595.23	1	595.02	595.00	37.7	36,413	0.10%
2022/03/03	19.7	602.40	1	603.07	602.00	18.7	35,872	0.05%
2022/03/02	30.5	601.51	11.5	603.00	601.00	18.9	35,752	0.05%
2022/03/01	25.6	603.02	2.2	605.44	604.00	23.4	35,275	0.07%
2022/02/25	54.7	603.69	21.1	606.00	604.00	33.6	34,503	0.10%
2022/02/24	88.4	613.08	10	609.21	604.00	78.4	33,345	0.23%
2022/02/23	21.3	624.60	1.2	624.65	625.00	20.1	32,459	0.06%
2022/02/22	54.2	626.92	3.6	627.42	627.00	50.6	32,519	0.16%
2022/02/21	38.5	633.18	2.3	635.13	632.00	36.1	32,286	0.11%
2022/02/18	7.5	637.69	0.1	639.60	637.00	7.5	32,218	0.02%
2022/02/17	0.7	643.92	1.3	642.62	645.00	-0.6	32,220	0.00%
2022/02/16	8.4	642.92	9.4	643.48	646.00	-1.1	32,177	0.00%
2022/02/15	7.1	634.56	6.1	636.03	633.00	1	32,021	0.00%
2022/02/14	5.8	636.22	12	636.59	637.00	-6.2	31,963	-0.02%
2022/02/11	8.4	644.32	3.1	647.00	650.00	5.3	31,766	0.02%
2022/02/10	5.2	643.29	52.8	642.25	649.00	-47.6	31,980	-0.15%
2022/02/09	35.7	633.56	7	634.86	633.00	28.7	31,733	0.09%
2022/02/08	57.6	632.03	8	643.75	628.00	49.6	31,787	0.16%
2022/02/07	9.8	634.68	0.3	642.00	635.00	9.5	31,425	0.03%
2022/01/26	14.9	637.10	2.3	636.83	636.00	12.7	30,649	0.04%
2022/01/25	16.3	640.51	0.2	643.23	641.00	16	30,403	0.05%
2022/01/24	7.7	645.77	4.9	647.86	653.00	2.9	29,800	0.01%
2022/01/21	26.1	641.21	37.2	643.02	641.00	-11.1	29,444	-0.04%
2022/01/20	79.9	651.63	22.2	649.13	651.00	57.7	28,894	0.20%
2022/01/19	53.8	653.91	32.7	657.49	654.00	21.1	28,369	0.07%
2022/01/18	26.3	669.86	2.2	671.19	662.00	24.2	28,030	0.09%
2022/01/17	25.6	685.31	56.2	684.50	683.00	-30.5	27,585	-0.11%
2022/01/14	21.3	667.23	44.7	670.24	672.00	-23.3	26,825	-0.09%
2022/01/13	5.3	658.79	26.8	659.35	661.00	-21.5	25,511	-0.08%
2022/01/12	17.1	654.53	99.4	656.13	660.00	-82.2	25,150	-0.33%
2022/01/11	2.6	647.21	42.5	646.34	651.00	-39.9	24,793	-0.16%
2022/01/10	92.9	633.86	71.1	635.19	643.00	21.8	24,559	0.09%
2022/01/07	112.4	637.88	8.4	638.37	634.00	103.9	24,807	0.42%	大買/鉅額交易
2022/01/06	39.7	638.47	42.7	641.17	644.00	-3	24,402	-0.01%
2022/01/05	13.5	657.04	111.5	658.18	650.00	-98.1	23,830	-0.41%	大賣/
2022/01/04	88.3	651.21	88.2	648.55	656.00	0.1	23,113	0.00%
2022/01/03	40.7	628.27	113.7	628.50	631.00	-73	22,096	-0.33%	大賣/
2021/12/30	2	617.99	3.2	617.00	615.00	-1.2	21,411	-0.01%
2021/12/29	1.4	614.58	45	616.55	616.00	-43.6	21,625	-0.20%
2021/12/28	38.2	614.00	54.2	612.10	615.00	-16	21,780	-0.07%
2021/12/27	28	608.28	8.9	608.61	606.00	19.1	21,565	0.09%
2021/12/24	1	604.04	81.6	606.24	604.00	-80.5	21,905	-0.37%
2021/12/23	0.1	604.00	6	605.82	606.00	-5.9	22,229	-0.03%
2021/12/22	3.1	599.00	26.2	599.81	600.00	-23.1	22,772	-0.10%
2021/12/21	51.1	597.84	12.3	598.04	597.00	38.8	22,887	0.17%
2021/12/20	16.4	599.06	0	0.00	598.00	16.4	22,928	0.07%
2021/12/17	0.2	603.72	29	601.86	607.00	-28.8	22,850	-0.13%
2021/12/16	30	603.33	3.1	603.66	605.00	26.9	22,810	0.12%
2021/12/15	12.3	597.63	1.4	600.71	600.00	10.9	23,123	0.05%
2021/12/14	22.3	597.83	0.7	598.05	599.00	21.6	23,438	0.09%
2021/12/13	7	601.72	5.4	606.00	601.00	1.6	23,437	0.01%
2021/12/10	2	602.51	4	605.25	605.00	-2	23,532	-0.01%
2021/12/09	9.2	603.25	5.1	606.37	608.00	4.1	23,598	0.02%
2021/12/08	23.1	605.96	25.1	613.23	602.00	-2	23,667	-0.01%
2021/12/07	43.6	599.26	41.2	601.76	607.00	2.5	23,591	0.01%
2021/12/06	51.1	604.15	0.3	604.13	600.00	50.8	23,593	0.22%
2021/12/03	0.1	608.69	33.2	610.99	608.00	-33.1	23,830	-0.14%
2021/12/02	35	611.66	82.3	608.08	615.00	-47.3	23,887	-0.20%
2021/12/01	52	597.87	16	598.81	600.00	36	24,062	0.15%
2021/11/30	18.5	592.96	9	595.11	596.00	9.5	24,563	0.04%
2021/11/29	10.5	593.65	2.3	594.42	593.00	8.2	23,931	0.03%
2021/11/26	17.8	596.17	6.8	596.99	596.00	11	24,042	0.05%
2021/11/25	6.2	601.70	8.1	604.00	603.00	-1.9	24,477	-0.01%
2021/11/24	33.6	604.14	5.2	608.81	603.00	28.4	24,888	0.11%
2021/11/23	0.5	612.11	2.5	612.80	612.00	-2.1	24,999	-0.01%
2021/11/22	3.4	615.62	0.1	616.00	615.00	3.4	25,405	0.01%
2021/11/19	1	619.94	50.4	620.07	618.00	-49.4	25,525	-0.19%
2021/11/18	0	0.00	3.4	611.76	613.00	-3.4	25,347	-0.01%
2021/11/17	7.2	609.99	12.6	613.32	610.00	-5.4	25,574	-0.02%
2021/11/16	0	608.00	19.9	610.59	610.00	-19.8	26,005	-0.08%
2021/11/15	1	608.94	3.7	607.99	608.00	-2.7	26,303	-0.01%
2021/11/12	20.1	608.57	26.2	608.29	604.00	-6	26,772	-0.02%
2021/11/11	18.1	602.17	5.1	603.24	606.00	13	27,033	0.05%
2021/11/10	3.3	610.21	3.3	610.61	612.00	0	27,047	0.00%
2021/11/09	0.1	610.37	35.7	612.33	611.00	-35.6	27,155	-0.13%
2021/11/08	0.1	600.00	116.2	599.84	602.00	-116	26,754	-0.43%	大賣/鉅額交易
2021/11/05	21.1	598.85	44.8	597.72	600.00	-23.8	26,758	-0.09%
2021/11/04	9.1	588.93	0.3	589.10	587.00	8.8	26,490	0.03%
2021/11/03	1.2	593.07	0	0.00	592.00	1.2	26,481	0.00%
2021/11/02	11.2	593.60	15	593.87	592.00	-3.8	26,538	-0.01%
2021/11/01	2.2	590.05	1	591.00	590.00	1.2	26,537	0.00%
2021/10/29	25.1	590.48	0.1	592.00	590.00	25	26,607	0.09%
2021/10/28	2	593.97	0	594.00	595.00	2	26,557	0.01%
2021/10/27	0.3	597.81	12.5	598.24	599.00	-12.2	26,672	-0.05%
2021/10/26	45.2	597.35	35.2	597.53	599.00	10	26,739	0.04%
2021/10/25	35	592.34	1.1	594.70	593.00	33.9	26,792	0.13%
2021/10/22	16.5	595.33	6.7	600.52	600.00	9.8	27,115	0.04%
2021/10/21	9.2	596.26	6.2	600.33	596.00	3.1	27,178	0.01%
2021/10/20	30.2	599.40	17.2	603.03	598.00	13	27,268	0.05%
2021/10/19	28	598.71	23.3	599.26	600.00	4.7	27,250	0.02%
2021/10/18	4.4	599.48	20.3	603.16	590.00	-15.9	27,394	-0.06%
2021/10/15	40.3	594.91	68.4	595.35	600.00	-28.1	27,505	-0.10%
2021/10/14	1	574.06	12.4	578.27	573.00	-11.4	26,875	-0.04%
2021/10/13	6.5	571.48	4	571.76	571.00	2.4	27,320	0.01%
2021/10/12	10.6	566.67	2	570.07	575.00	8.6	27,970	0.03%
2021/10/08	4.5	575.17	13.1	581.99	575.00	-8.5	27,894	-0.03%
2021/10/07	61.5	578.27	122.4	580.25	580.00	-60.9	28,229	-0.22%	大賣/
2021/10/06	10.1	569.22	3.1	570.10	571.00	7	28,639	0.02%
2021/10/05	21.4	565.10	0.1	566.00	572.00	21.3	28,619	0.07%
2021/10/04	9.2	571.10	10.2	570.72	572.00	-1	28,539	0.00%
2021/10/01	24.3	573.29	14.2	573.04	574.00	10.1	28,542	0.04%
2021/09/30	13.6	579.21	4.2	582.83	580.00	9.4	28,214	0.03%
2021/09/29	47.9	579.56	5	579.00	580.00	42.9	27,922	0.15%
2021/09/28	10.3	593.15	0.1	596.00	594.00	10.2	27,582	0.04%
2021/09/27	5.4	596.99	11.3	598.07	602.00	-5.9	27,608	-0.02%
2021/09/24	3.3	594.62	4.1	595.63	598.00	-0.8	27,588	0.00%
2021/09/23	16.6	590.51	4.1	590.54	588.00	12.5	27,724	0.04%
2021/09/22	100.5	586.17	25.1	586.57	586.00	75.4	27,840	0.27%
2021/09/17	65.2	603.07	30.3	606.98	600.00	34.9	27,413	0.13%
2021/09/16	7.4	601.47	1.2	605.58	600.00	6.2	27,048	0.02%
2021/09/15	5.8	610.15	0.4	610.88	607.00	5.3	26,949	0.02%
2021/09/14	5.1	614.00	4.5	614.54	613.00	0.6	27,131	0.00%
2021/09/13	10.3	615.70	26.2	618.52	615.00	-15.9	27,354	-0.06%
2021/09/10	38.7	618.70	35.1	616.92	622.00	3.6	27,838	0.01%
2021/09/09	52.3	616.91	30.6	616.58	619.00	21.8	28,111	0.08%
2021/09/08	29.8	621.94	34.3	619.28	619.00	-4.5	28,180	-0.02%
2021/09/07	26.8	625.39	82.5	632.40	623.00	-55.7	27,980	-0.20%
2021/09/06	126	630.06	123.2	627.41	631.00	2.8	27,971	0.01%	大買/大賣/
2021/09/03	66.1	617.71	60.1	617.62	620.00	6	27,449	0.02%
2021/09/02	2	610.46	5.2	612.16	607.00	-3.1	27,066	-0.01%
2021/09/01	2	611.00	12.5	611.29	613.00	-10.5	26,999	-0.04%
2021/08/31	5.5	602.93	58.7	607.52	614.00	-53.2	26,721	-0.20%
2021/08/30	32.1	601.87	53.2	601.55	605.00	-21.1	26,128	-0.08%
2021/08/27	33.1	598.50	40.1	597.74	599.00	-7	25,782	-0.03%
2021/08/26	15	594.73	52.9	599.31	594.00	-37.9	25,682	-0.15%
2021/08/25	33.4	582.49	42.5	581.68	585.00	-9.2	25,316	-0.04%
2021/08/24	10.3	572.13	62.4	573.79	572.00	-52.1	25,155	-0.21%
2021/08/23	45.4	568.38	9.1	568.35	566.00	36.3	25,251	0.14%
2021/08/20	7.2	556.83	1.1	556.73	552.00	6.1	25,175	0.02%
2021/08/19	35.9	562.77	6.2	563.27	559.00	29.7	25,451	0.12%
2021/08/18	35.7	570.01	4.2	569.77	574.00	31.5	25,116	0.13%
2021/08/17	5.3	578.50	1.2	580.08	580.00	4.1	24,938	0.02%
2021/08/16	1	581.96	9.3	583.37	584.00	-8.2	24,674	-0.03%
2021/08/13	8.6	579.98	1.3	581.00	581.00	7.3	24,808	0.03%
2021/08/12	13.1	585.39	0	0.00	586.00	13.1	24,928	0.05%
2021/08/11	0.1	586.99	5	588.40	590.00	-4.9	25,152	-0.02%
2021/08/10	2.4	592.15	13	595.00	591.00	-10.7	25,546	-0.04%
2021/08/09	1.1	585.26	6.1	588.63	595.00	-5	26,196	-0.02%
2021/08/06	6.1	589.84	81	592.74	591.00	-74.9	26,530	-0.28%
2021/08/05	1.1	595.90	3.1	596.29	596.00	-2	27,414	-0.01%
2021/08/04	1	595.00	5.2	595.55	596.00	-4.2	29,354	-0.01%
2021/08/03	2	592.47	8.3	592.81	594.00	-6.2	30,002	-0.02%
2021/08/02	0	586.42	3.5	585.94	590.00	-3.4	29,962	-0.01%
2021/07/30	5.6	579.94	0.2	581.00	580.00	5.4	30,038	0.02%
2021/07/29	2.7	577.83	3.3	583.12	583.00	-0.6	30,233	0.00%
2021/07/28	9.9	574.86	4.2	577.48	579.00	5.8	30,333	0.02%
2021/07/27	2.4	580.81	2.1	582.00	580.00	0.3	30,401	0.00%
2021/07/26	8.7	581.71	8.1	582.00	580.00	0.6	30,799	0.00%
2021/07/23	86.6	588.14	0.1	587.83	585.00	86.5	30,969	0.28%
2021/07/22	11.3	593.23	87	592.82	591.00	-75.8	31,114	-0.24%
2021/07/21	72.4	583.53	4.2	584.22	585.00	68.3	31,118	0.22%
2021/07/20	11.9	581.40	10.2	581.05	581.00	1.7	31,202	0.01%
2021/07/19	26.3	580.71	8	583.00	582.00	18.3	31,407	0.06%
2021/07/16	52.4	590.62	49.3	588.47	589.00	3.1	31,294	0.01%
2021/07/15	48.4	612.07	83.6	611.08	614.00	-35.1	30,968	-0.11%
2021/07/14	12.6	611.31	37.2	612.63	613.00	-24.7	31,179	-0.08%
2021/07/13	32.2	605.58	81.6	604.56	607.00	-49.4	30,943	-0.16%
2021/07/12	9.3	594.61	18.2	595.04	593.00	-8.8	30,876	-0.03%
2021/07/09	24.7	581.86	9.2	582.16	584.00	15.5	30,911	0.05%
2021/07/08	11.1	588.91	7.2	594.40	588.00	3.9	30,928	0.01%
2021/07/07	3	590.00	2.6	591.19	594.00	0.4	31,008	0.00%
2021/07/06	0.1	593.69	25.1	593.51	592.00	-25	31,101	-0.08%
2021/07/05	26.1	594.84	2	593.64	591.00	24.1	31,340	0.08%
2021/07/02	9.1	588.29	8.1	590.86	588.00	1.1	31,258	0.00%
2021/07/01	7.2	593.13	10.4	594.23	593.00	-3.3	31,362	-0.01%
2021/06/30	2.1	596.06	5.3	597.18	595.00	-3.2	31,667	-0.01%
2021/06/29	1	596.94	15.6	594.96	595.00	-14.6	31,970	-0.05%
2021/06/28	11.5	587.05	10.2	589.31	590.00	1.3	32,137	0.00%
2021/06/25	11	592.55	8.3	594.68	591.00	2.8	32,438	0.01%
2021/06/24	8.2	590.64	36	597.75	590.00	-27.8	32,754	-0.08%
2021/06/23	26	590.35	17.3	592.27	595.00	8.7	33,092	0.03%
2021/06/22	11.2	582.22	5.4	583.94	578.00	5.9	33,647	0.02%
2021/06/21	54.7	586.54	12.7	588.59	583.00	42	34,968	0.12%
2021/06/18	7.4	602.87	2	605.00	603.00	5.4	34,720	0.02%
2021/06/17	3.5	601.65	4	600.52	606.00	-0.5	34,743	0.00%
2021/06/16	6.6	606.98	49.1	606.67	605.00	-42.5	35,540	-0.12%
2021/06/15	57.6	607.91	33.3	607.97	609.00	24.3	35,598	0.07%
2021/06/11	3.2	601.88	37.9	601.80	602.00	-34.6	35,823	-0.10%
2021/06/10	25.1	596.63	10.8	595.35	599.00	14.3	36,035	0.04%
2021/06/09	9.1	584.54	3.1	585.32	586.00	6	36,016	0.02%
2021/06/08	2.3	590.65	8.1	593.48	589.00	-5.7	36,234	-0.02%
2021/06/07	8.6	590.21	0.4	590.67	592.00	8.2	36,918	0.02%
2021/06/04	3.2	591.11	2.6	593.23	595.00	0.6	37,301	0.00%
2021/06/03	20.1	599.73	22	598.63	596.00	-1.9	38,183	0.00%
2021/06/02	1.6	594.84	2.6	594.71	595.00	-1	38,551	0.00%
2021/06/01	2.1	597.48	1.7	597.43	598.00	0.4	39,517	0.00%
2021/05/31	4.9	592.49	27.9	594.86	597.00	-23	40,346	-0.06%
2021/05/28	22.3	588.09	16.1	589.01	590.00	6.2	40,639	0.02%
2021/05/27	13	576.25	7.5	577.33	582.00	5.6	41,053	0.01%
2021/05/26	5	585.47	35.3	586.68	585.00	-30.2	41,879	-0.07%
2021/05/25	32.2	580.38	15.5	579.43	583.00	16.7	42,287	0.04%
2021/05/24	4.6	567.99	2.6	569.15	568.00	2	42,837	0.00%
2021/05/21	3.5	570.29	6.2	571.81	573.00	-2.7	43,410	-0.01%
2021/05/20	7.5	565.07	7.3	562.39	567.00	0.1	43,561	0.00%
2021/05/19	15.6	567.81	13.4	569.06	567.00	2.2	43,903	0.00%
2021/05/18	12.8	563.77	17.7	567.23	572.00	-4.9	44,304	-0.01%
2021/05/17	12.9	548.06	14.1	547.66	549.00	-1.3	45,369	0.00%
2021/05/14	5.4	556.31	15.6	556.77	557.00	-10.2	45,319	-0.02%
2021/05/13	20.4	551.06	23.6	548.59	547.00	-3.2	45,467	-0.01%
2021/05/12	51.6	551.87	54.9	552.10	560.00	-3.4	45,166	-0.01%
2021/05/11	38.4	574.78	7.7	574.89	571.00	30.7	44,280	0.07%
2021/05/10	11.7	589.96	14.7	593.32	589.00	-3	44,416	-0.01%
2021/05/07	28.7	596.30	19.8	597.12	599.00	8.9	45,584	0.02%
2021/05/06	7.9	584.64	2.4	584.32	587.00	5.5	46,722	0.01%
2021/05/05	9.8	587.07	11	588.46	585.00	-1.2	47,208	0.00%
2021/05/04	11.1	587.62	12.2	588.58	591.00	-1.1	48,387	0.00%
2021/05/03	30.4	590.55	9.9	591.09	588.00	20.5	49,264	0.04%
2021/04/29	8.4	600.89	16.3	607.21	600.00	-7.9	50,651	-0.02%
2021/04/28	21.4	603.53	6.3	603.08	602.00	15	51,603	0.03%
2021/04/27	3.3	607.32	25.7	609.72	610.00	-22.4	52,569	-0.04%
2021/04/26	26.7	607.10	31.1	607.13	610.00	-4.3	52,974	-0.01%
2021/04/23	13.1	598.28	1.6	596.42	602.00	11.5	53,221	0.02%
2021/04/22	24.3	594.47	12.2	595.24	591.00	12.1	54,289	0.02%
2021/04/21	16.7	595.06	16.8	597.34	592.00	-0.2	54,977	0.00%
2021/04/20	34.1	599.21	12.4	599.45	602.00	21.7	55,381	0.04%
2021/04/19	20.1	603.34	10.8	603.25	603.00	9.3	55,639	0.02%
2021/04/16	36.1	608.05	9.3	607.57	610.00	26.8	56,050	0.05%
2021/04/15	4.6	613.94	38.6	612.66	619.00	-34	56,233	-0.06%
2021/04/14	34.9	607.41	25.6	606.44	612.00	9.3	56,528	0.02%
2021/04/13	42.8	609.80	33.5	609.14	605.00	9.3	56,911	0.02%
2021/04/12	4.6	605.62	2.2	608.49	605.00	2.4	57,051	0.00%
2021/04/09	15.3	613.27	27.1	617.13	610.00	-11.8	57,321	-0.02%
2021/04/08	39.5	608.02	22.2	608.49	613.00	17.2	57,365	0.03%
2021/04/07	0.4	609.96	11.7	610.48	610.00	-11.4	57,737	-0.02%
2021/04/06	8	609.96	16.7	611.74	610.00	-8.7	57,660	-0.02%
2021/04/01	7.7	599.72	30.7	598.41	602.00	-23	57,368	-0.04%
2021/03/31	31.3	590.44	35.4	590.88	587.00	-4.2	56,856	-0.01%
2021/03/30	3.2	595.09	11.1	597.90	597.00	-7.8	56,461	-0.01%
2021/03/29	24.8	598.72	45.4	598.73	599.00	-20.6	56,211	-0.04%
2021/03/26	48.5	588.94	54.9	586.45	590.00	-6.4	55,953	-0.01%
2021/03/25	40.4	574.37	40.2	576.34	575.00	0.1	55,920	0.00%
2021/03/24	89.2	576.06	17.8	577.60	576.00	71.4	55,457	0.13%
2021/03/23	7.9	597.84	14.3	597.02	594.00	-6.5	54,309	-0.01%
2021/03/22	38.4	590.57	16.1	591.77	593.00	22.4	54,686	0.04%
2021/03/19	49.9	593.35	7.2	594.42	591.00	42.7	54,782	0.08%
2021/03/18	15.4	606.11	14.1	605.59	602.00	1.3	54,107	0.00%
2021/03/17	23	606.03	26.1	605.20	604.00	-3.1	54,378	-0.01%
2021/03/16	7.7	610.79	6.8	610.90	613.00	0.8	54,428	0.00%
2021/03/15	10.9	610.53	20.1	613.30	611.00	-9.2	54,533	-0.02%
2021/03/12	42	613.27	26.8	614.02	614.00	15.1	54,756	0.03%
2021/03/11	49.8	606.20	39.8	607.00	609.00	10	54,940	0.02%
2021/03/10	15.2	597.11	24.9	598.93	597.00	-9.7	54,886	-0.02%
2021/03/09	37.8	590.59	20.1	591.58	595.00	17.8	54,812	0.03%
2021/03/08	33.8	601.43	25.7	607.27	598.00	8.1	54,509	0.01%
2021/03/05	64	594.88	44.2	596.00	601.00	19.8	54,407	0.04%
2021/03/04	35	604.55	15.3	604.21	601.00	19.7	55,072	0.04%
2021/03/03	44.5	612.58	18.1	616.72	622.00	26.4	54,495	0.05%
2021/03/02	21.6	615.41	35.5	616.74	609.00	-13.9	54,173	-0.03%
2021/02/26	82.3	610.95	16	611.19	606.00	66.3	53,964	0.12%
2021/02/25	13.8	632.87	11.2	632.19	635.00	2.6	52,692	0.00%
2021/02/24	80.3	630.79	13.5	629.32	625.00	66.8	52,607	0.13%
2021/02/23	35.2	638.96	8.1	638.27	641.00	27.1	52,044	0.05%
2021/02/22	39.9	654.87	27.4	656.51	650.00	12.5	51,947	0.02%
2021/02/19	15.3	652.55	24.5	651.70	652.00	-9.2	52,176	-0.02%
2021/02/18	20.5	659.55	26.6	659.53	660.00	-6	52,545	-0.01%
2021/02/17	25	664.42	50.6	663.33	663.00	-25.5	53,026	-0.05%
2021/02/05	20.9	635.05	18.8	635.31	632.00	2.1	51,751	0.00%
2021/02/04	39.4	624.83	26.7	624.12	627.00	12.7	51,532	0.02%
2021/02/03	23.7	634.45	14.4	635.19	630.00	9.3	51,372	0.02%
2021/02/02	61.9	633.04	63	630.08	632.00	-1.1	51,141	0.00%
2021/02/01	38.6	599.21	56.1	600.14	611.00	-17.5	50,489	-0.03%
2021/01/29	103.6	602.48	78.1	600.12	591.00	25.4	49,869	0.05%	大買/
2021/01/28	106.3	600.69	39.5	602.17	601.00	66.9	48,943	0.14%	大買/
2021/01/27	39.7	618.20	38.7	616.66	615.00	1	47,962	0.00%
2021/01/26	115.7	624.01	74.6	621.78	617.00	41.1	47,470	0.09%	大買/
2021/01/25	49.6	635.77	30.4	635.02	633.00	19.3	46,362	0.04%
2021/01/22	126	654.32	63.9	655.65	649.00	62.1	45,606	0.14%	大買/
2021/01/21	170.3	662.94	120.5	665.10	673.00	49.8	44,212	0.11%	大買/大賣/
2021/01/20	46.6	641.06	66	637.23	647.00	-19.4	43,140	-0.04%
2021/01/19	58.6	622.30	68.2	618.75	627.00	-9.6	42,109	-0.02%
2021/01/18	26.2	600.73	10.2	604.33	607.00	16	41,518	0.04%
2021/01/15	56.7	611.18	27.6	612.29	601.00	29.1	41,069	0.07%
2021/01/14	52.1	592.57	48.6	593.22	592.00	3.5	39,930	0.01%
2021/01/13	56	598.97	8.7	598.04	605.00	47.4	39,145	0.12%
2021/01/12	30.7	588.76	21.9	588.48	591.00	8.7	38,521	0.02%
2021/01/11	25.2	577.58	8.4	577.07	584.00	16.8	38,259	0.04%
2021/01/08	46.1	576.41	80.5	578.38	580.00	-34.4	38,224	-0.09%
2021/01/07	95.8	563.33	28.3	563.72	565.00	67.6	38,028	0.18%
2021/01/06	5.3	549.13	13.8	551.94	549.00	-8.5	37,855	-0.02%
2021/01/05	6.3	537.56	83.6	537.00	542.00	-77.3	37,732	-0.20%
2021/01/04	13.2	536.61	10.4	535.41	536.00	2.8	38,236	0.01%
2020/12/31	13	526.69	44.6	526.50	530.00	-31.6	38,602	-0.08%
2020/12/30	30	519.37	41.8	519.30	525.00	-11.8	38,818	-0.03%
2020/12/29	7.4	514.04	2.5	514.39	515.00	4.9	38,642	0.01%
2020/12/28	3.2	513.70	6.3	514.29	515.00	-3.1	38,859	-0.01%
2020/12/25	4	511.50	3.1	513.94	511.00	0.9	38,996	0.00%
2020/12/24	3.3	510.32	5.2	509.06	510.00	-1.9	39,326	0.00%
2020/12/23	1.9	509.29	2.1	508.08	509.00	-0.2	39,646	0.00%
2020/12/22	12.9	512.09	23	513.04	509.00	-10.1	39,989	-0.03%
2020/12/21	24.3	514.23	8.6	512.22	516.00	15.7	40,943	0.04%
2020/12/18	0.6	509.83	5.2	509.58	510.00	-4.6	41,123	-0.01%
2020/12/17	10.7	511.28	21.3	514.28	508.00	-10.5	41,059	-0.03%
2020/12/16	39	512.65	18.1	512.95	512.00	20.9	41,077	0.05%
2020/12/15	21.8	506.09	2.2	508.78	504.00	19.6	41,083	0.05%
2020/12/14	23.6	509.18	4.3	510.11	508.00	19.3	41,120	0.05%
2020/12/11	56.1	511.00	14.1	510.01	516.00	42	41,686	0.10%
2020/12/10	51	511.30	10.1	511.53	512.00	40.9	41,575	0.10%
2020/12/09	37.4	521.34	10	521.51	520.00	27.4	41,518	0.07%
2020/12/08	48.8	518.91	63.2	519.45	524.00	-14.4	41,368	-0.03%
2020/12/07	25.7	509.75	136.2	510.66	514.00	-110.5	41,273	-0.27%	大賣/鉅額交易
2020/12/04	91.4	502.23	89.4	499.80	503.00	2	41,210	0.00%
2020/12/03	39.4	498.94	15.2	496.98	497.00	24.2	40,753	0.06%
2020/12/02	10.6	497.08	31.5	496.58	499.00	-20.9	40,690	-0.05%
2020/12/01	33.6	487.23	81.4	488.95	490.00	-47.8	40,613	-0.12%
2020/11/30	95.4	484.98	13	490.27	480.50	82.4	40,578	0.20%
2020/11/27	44.3	488.38	39.5	489.69	489.00	4.8	39,162	0.01%
2020/11/26	45.5	490.97	31	492.29	489.00	14.5	39,236	0.04%
2020/11/25	29.8	489.55	14.3	488.88	487.00	15.5	40,109	0.04%
2020/11/24	21.5	495.06	15.9	495.51	492.00	5.6	40,365	0.01%
2020/11/23	41.5	496.00	84.2	494.43	496.50	-42.8	40,657	-0.11%
2020/11/20	70.7	488.19	8.3	487.02	488.00	62.4	40,675	0.15%
2020/11/19	51.5	491.25	34.2	497.90	490.00	17.3	40,736	0.04%
2020/11/18	30.6	491.54	15.1	494.18	497.00	15.4	40,806	0.04%
2020/11/17	74.7	499.06	60.6	495.95	485.50	14.1	40,662	0.03%
2020/11/16	56	478.01	111.3	475.01	484.00	-55.3	40,705	-0.14%	大賣/
2020/11/13	38.2	459.85	6.1	459.34	462.00	32.1	39,864	0.08%
2020/11/12	6	461.00	44.3	462.37	458.00	-38.3	40,040	-0.10%
2020/11/11	34.2	454.37	26.1	454.89	457.00	8.1	39,939	0.02%
2020/11/10	9.6	451.65	5.2	450.79	451.00	4.5	39,717	0.01%
2020/11/09	10.8	457.69	29.7	457.75	458.50	-18.9	39,875	-0.05%
2020/11/06	7.6	451.92	10.4	452.70	452.50	-2.8	40,088	-0.01%
2020/11/05	3.2	446.66	38.1	450.67	451.00	-34.9	40,159	-0.09%
2020/11/04	32	448.54	39.2	448.47	450.00	-7.2	40,178	-0.02%
2020/11/03	15.3	439.41	15.6	440.63	441.00	-0.3	40,162	0.00%
2020/11/02	22.5	432.76	10	431.30	435.50	12.5	40,339	0.03%
2020/10/30	29	435.42	0	435.00	432.00	29	40,567	0.07%
2020/10/29	42.3	436.93	6.4	437.56	437.00	35.9	40,460	0.09%
2020/10/28	8.9	444.39	1.2	444.25	444.00	7.7	41,043	0.02%
2020/10/27	11.6	447.04	11	446.68	447.00	0.6	41,462	0.00%
2020/10/26	6.5	450.56	7	450.43	450.00	-0.5	42,280	0.00%
2020/10/23	17	452.77	3	454.17	452.00	14	43,453	0.03%
2020/10/22	6.1	453.70	3	453.17	455.00	3.1	45,906	0.01%
2020/10/21	5	454.20	46	454.08	453.00	-41	47,165	-0.09%
2020/10/20	40.1	453.19	21	455.62	451.00	19.1	48,141	0.04%
2020/10/19	27	454.95	37	453.68	457.50	-10	48,474	-0.02%
2020/10/16	42.6	451.91	22.7	450.43	449.00	19.8	48,628	0.04%
2020/10/15	23.3	454.00	7	453.36	453.00	16.3	48,917	0.03%
2020/10/14	15	458.44	8	457.94	459.00	7	48,833	0.01%
2020/10/13	7.1	461.22	32	459.88	462.00	-24.9	49,248	-0.05%
2020/10/12	13.1	459.08	38	459.29	460.00	-24.9	49,622	-0.05%
2020/10/08	16.1	451.53	197	450.81	453.00	-181	49,767	-0.36%	大賣/鉅額交易
2020/10/07	35.1	440.47	43	442.69	443.00	-7.9	49,781	-0.02%
2020/10/06	4	440.00	14	439.14	439.50	-10	49,865	-0.02%
2020/10/05	6	433.83	8	436.94	432.50	-2	50,282	0.00%
2020/09/30	21.3	433.81	13	433.50	433.00	8.3	50,324	0.02%
2020/09/29	24	433.25	34	432.40	431.00	-10	50,380	-0.02%
2020/09/28	65.1	427.95	21	428.67	431.50	44.1	50,826	0.09%
2020/09/25	53	424.51	13	425.81	424.00	40	51,210	0.08%
2020/09/24	99.2	425.26	21	426.33	423.00	78.2	51,452	0.15%
2020/09/23	64	434.09	8.2	434.11	433.50	55.8	50,700	0.11%
2020/09/22	44	438.40	11	438.09	437.00	33	50,432	0.07%
2020/09/21	25.5	442.48	31	444.29	440.00	-5.5	50,647	-0.01%
2020/09/18	33.1	446.85	2	446.25	444.00	31	50,933	0.06%
2020/09/17	24	450.33	7	450.71	448.50	17	50,962	0.03%
2020/09/16	12	458.71	46	458.87	458.00	-34	50,951	-0.07%
2020/09/15	16.1	446.00	121	442.93	445.00	-104.9	50,504	-0.21%	大賣/鉅額交易
2020/09/14	34.1	438.54	38	440.57	441.00	-3.9	50,656	-0.01%
2020/09/11	5	435.30	5	434.90	436.50	0	50,490	0.00%
2020/09/10	7	431.08	31.2	432.94	435.00	-24.2	50,494	-0.05%
2020/09/09	25.2	424.92	14	425.07	427.00	11.2	50,519	0.02%
2020/09/08	11	430.82	7.1	429.61	431.00	3.9	50,694	0.01%
2020/09/07	20	427.85	3	428.17	426.00	17	51,064	0.03%
2020/09/04	59	429.05	11	429.27	429.00	48	51,367	0.09%
2020/09/03	25	436.24	8	437.94	436.00	17	51,266	0.03%
2020/09/02	59.2	433.44	33	438.50	433.00	26.2	51,290	0.05%
2020/09/01	45.1	431.58	16	432.13	435.00	29.1	51,547	0.06%
2020/08/31	21	428.93	16	432.56	426.50	5	51,639	0.01%
2020/08/28	30.9	436.77	2	436.25	435.00	28.9	51,059	0.06%
2020/08/27	16	447.66	55	448.95	444.00	-39	51,199	-0.08%
2020/08/26	27.1	439.60	23.2	438.05	442.00	3.9	50,729	0.01%
2020/08/25	26.3	434.78	23	434.04	434.50	3.3	50,673	0.01%
2020/08/24	6	429.58	96	432.27	428.00	-90	51,403	-0.18%
2020/08/21	14.3	423.04	25	423.72	424.50	-10.7	51,070	-0.02%
2020/08/20	116.1	419.61	46	415.76	415.00	70.1	50,767	0.14%	大買/
2020/08/19	34.1	429.88	10.6	430.32	427.50	23.5	50,082	0.05%
2020/08/18	35	435.43	33	438.06	433.00	2	50,005	0.00%
2020/08/17	33	432.52	17	432.21	435.00	16	49,980	0.03%
2020/08/14	14	425.86	75.4	427.48	427.00	-61.4	49,928	-0.12%
2020/08/13	12.1	426.73	28	427.93	429.00	-15.9	50,082	-0.03%
2020/08/12	82.2	421.10	19	420.95	419.00	63.2	50,197	0.13%
2020/08/11	52.2	431.40	34	432.40	429.00	18.2	50,744	0.04%
2020/08/10	18	435.53	34	434.40	435.50	-16	50,878	-0.03%
2020/08/07	19.1	429.68	101	428.88	433.00	-81.9	50,848	-0.16%	大賣/
2020/08/06	6.2	436.24	35	434.52	435.00	-28.8	50,674	-0.06%
2020/08/05	20.1	429.13	15	430.13	429.00	5.1	50,858	0.01%
2020/08/04	24	420.85	16	422.34	425.50	8	50,551	0.02%
2020/08/03	71.3	419.49	26	418.63	416.00	45.2	50,403	0.09%
2020/07/31	68	426.95	10	427.90	425.50	58	49,593	0.12%
2020/07/30	35.2	432.73	20.1	433.38	434.00	15.1	49,333	0.03%
2020/07/29	47	425.30	25.2	424.38	422.00	21.9	48,572	0.04%
2020/07/28	95.3	450.26	118.3	455.24	435.00	-23	48,340	-0.05%	大賣/
2020/07/27	120.6	423.66	87.5	422.67	424.50	33.1	46,492	0.07%	大買/
2020/07/24	25.6	387.95	87	388.99	386.00	-61.4	45,576	-0.13%
2020/07/23	64.2	380.84	5.1	381.04	381.50	59.1	44,756	0.13%
2020/07/22	50.4	383.33	42.4	382.46	384.00	8	44,645	0.02%
2020/07/21	44.2	381.98	38.1	377.35	383.00	6.1	44,350	0.01%
2020/07/20	11	365.73	32.2	367.75	366.00	-21.2	43,940	-0.05%
2020/07/17	29.2	366.83	44.2	365.23	367.00	-15	43,931	-0.03%
2020/07/16	41.1	357.79	13	357.19	357.50	28.1	43,861	0.06%
2020/07/15	14.1	366.90	122.3	368.18	363.00	-108.2	43,415	-0.25%	大賣/鉅額交易
2020/07/14	27.1	357.73	31	357.07	363.50	-3.9	44,130	-0.01%
2020/07/13	24.3	352.19	13.3	352.06	354.50	10.9	43,900	0.02%
2020/07/10	5.3	348.22	24.1	348.69	348.50	-18.8	44,021	-0.04%
2020/07/09	9.2	345.16	38.5	345.38	345.00	-29.3	43,822	-0.07%
2020/07/08	7.2	341.00	2	341.75	341.00	5.2	43,601	0.01%
2020/07/07	16.2	340.72	24	340.54	338.50	-7.8	43,544	-0.02%
2020/07/06	5.5	335.14	18.1	334.29	338.00	-12.6	43,022	-0.03%
2020/07/03	3.2	329.00	51.7	328.97	329.50	-48.5	42,699	-0.11%
2020/07/02	1.2	321.60	13.5	320.51	322.00	-12.2	42,624	-0.03%
2020/07/01	2	316.50	38	316.72	317.50	-36	42,988	-0.08%
2020/06/30	24.1	312.09	20	313.08	313.00	4.1	43,237	0.01%
2020/06/29	32.2	312.06	4	313.75	312.00	28.2	43,234	0.07%
2020/06/24	21.1	317.72	28	318.38	317.50	-6.9	43,110	-0.02%
2020/06/23	8.1	314.02	27.5	313.34	315.00	-19.4	43,353	-0.04%
2020/06/22	23.1	313.24	6.1	315.39	312.00	17	43,544	0.04%
2020/06/19	17	312.26	0	0.00	314.50	17	44,245	0.04%
2020/06/18	7	313.21	1	314.50	314.50	6	44,808	0.01%
2020/06/17	12	314.96	2	314.75	315.00	10	45,596	0.02%
2020/06/16	18	315.86	19	315.29	315.00	-1	47,647	0.00%
2020/06/15	59	313.26	15	315.73	309.50	44	49,714	0.09%
2020/06/12	38	314.42	15.2	315.78	316.00	22.8	50,819	0.04%
2020/06/11	62.2	321.47	7.3	321.73	320.50	54.8	52,072	0.11%
2020/06/10	28.2	320.83	40	320.76	322.50	-11.8	52,966	-0.02%
2020/06/09	53.3	316.52	7.2	316.31	319.00	46	54,797	0.08%
2020/06/08	9.6	317.58	26	316.62	318.00	-16.4	56,080	-0.03%
2020/06/05	17.4	310.46	28	309.77	311.50	-10.7	56,277	-0.02%
2020/06/04	7.3	305.04	41.1	304.98	306.00	-33.8	56,760	-0.06%
2020/06/03	22.1	300.10	24.5	300.00	301.00	-2.4	57,448	0.00%
2020/06/02	3	296.33	14	296.86	296.50	-11	57,219	-0.02%
2020/06/01	7	295.21	49	295.90	295.50	-42	57,437	-0.07%
2020/05/29	27.1	290.75	2	292.50	292.00	25.1	57,556	0.04%
2020/05/28	6	295.17	2.2	297.27	294.00	3.8	57,055	0.01%
2020/05/27	3.1	296.84	20	296.68	296.50	-16.9	57,910	-0.03%
2020/05/26	11	296.77	72	294.88	295.50	-61	58,540	-0.10%
2020/05/25	22	289.66	5	291.20	292.00	17	58,984	0.03%
2020/05/22	52.3	292.46	1	292.00	292.00	51.3	59,140	0.09%
2020/05/21	4	297.50	22	296.93	297.50	-18	59,165	-0.03%
2020/05/20	3.2	291.71	30.5	293.06	294.00	-27.3	59,029	-0.05%
2020/05/19	18.6	293.11	12	292.71	291.50	6.6	58,934	0.01%
2020/05/18	65.4	290.86	8	291.63	290.00	57.4	58,727	0.10%
2020/05/15	6	297.17	44	297.10	298.00	-38	58,342	-0.07%
2020/05/14	34.3	293.35	5	293.40	293.00	29.3	57,899	0.05%
2020/05/13	22.1	294.00	0	0.00	297.00	22.1	57,612	0.04%
2020/05/12	48.1	297.02	8	295.50	295.00	40.1	57,555	0.07%
2020/05/11	3	299.68	12	300.33	301.00	-9	57,315	-0.02%
2020/05/08	15.1	298.96	13	298.58	297.50	2.1	57,295	0.00%
2020/05/07	18	295.97	22	298.11	297.50	-4	57,269	-0.01%
2020/05/06	5	294.40	3	294.83	296.00	2	57,288	0.00%
2020/05/05	12	296.13	6	296.17	295.50	6	57,205	0.01%
2020/05/04	62.1	295.61	11.4	295.59	295.00	50.7	57,424	0.09%
2020/04/30	15	303.13	39.1	303.47	304.50	-24.1	57,096	-0.04%
2020/04/29	11.2	299.82	25.1	299.92	299.00	-13.9	57,168	-0.02%
2020/04/28	21.1	295.51	13	295.19	296.50	8.1	57,474	0.01%
2020/04/27	4	297.50	18	297.97	298.00	-14	58,939	-0.02%
2020/04/24	13	294.92	10	294.50	294.00	3	58,841	0.01%
2020/04/23	20	298.03	7	298.71	295.50	13	59,274	0.02%
2020/04/22	27.3	293.15	3	293.51	294.00	24.3	59,536	0.04%
2020/04/21	34	296.78	5	298.90	295.00	29	59,623	0.05%
2020/04/20	37.1	305.57	7.4	305.47	304.00	29.7	59,103	0.05%
2020/04/17	44.2	304.04	43	303.32	306.50	1.1	58,925	0.00%
2020/04/16	11	286.09	6	287.33	286.50	5	57,438	0.01%
2020/04/15	22	287.18	27	286.98	287.50	-5	57,166	-0.01%
2020/04/14	25	284.66	16	284.38	285.00	9	56,872	0.02%
2020/04/13	6	279.50	2	278.75	278.50	4	56,906	0.01%
2020/04/10	15.1	279.55	2	280.00	279.50	13.1	57,291	0.02%
2020/04/09	10	285.85	3	285.50	283.00	7	57,534	0.01%
2020/04/08	20.2	284.26	7	284.57	285.00	13.2	57,603	0.02%
2020/04/07	26	283.23	42.1	283.17	283.00	-16.1	57,355	-0.03%
2020/04/06	17.1	272.96	8	274.00	275.50	9.1	56,901	0.02%
2020/04/01	7.4	274.03	12	274.38	271.50	-4.6	56,240	-0.01%
2020/03/31	17	270.88	26	272.94	274.00	-9	55,690	-0.02%
2020/03/30	49.3	268.08	14.2	263.93	267.50	35.1	55,081	0.06%
2020/03/27	35.2	279.72	41	281.23	273.00	-5.8	54,487	-0.01%
2020/03/26	8	278.19	24	278.13	280.00	-16	53,785	-0.03%
2020/03/25	16.8	278.65	40	278.59	277.00	-23.2	54,341	-0.04%
2020/03/24	13	269.42	38.1	270.00	267.50	-25.1	53,932	-0.05%
2020/03/23	57.1	258.82	27.2	257.21	255.00	30	53,228	0.06%
2020/03/20	80	264.83	71.5	265.77	270.00	8.5	52,635	0.02%
2020/03/19	75.2	243.05	170.7	245.57	248.00	-95.5	50,567	-0.19%	大賣/
2020/03/18	35.2	266.30	19	266.76	260.00	16.2	48,859	0.03%
2020/03/17	132.3	271.86	36	269.94	268.00	96.3	47,783	0.20%	大買/
2020/03/16	46.2	282.11	31.5	283.18	276.50	14.7	46,285	0.03%
2020/03/13	71.1	280.39	133.2	276.21	290.00	-62.2	44,900	-0.14%	大賣/
2020/03/12	78.2	294.01	41.5	294.99	294.00	36.7	42,791	0.09%
2020/03/11	30.1	305.78	17	308.62	302.00	13.1	41,198	0.03%
2020/03/10	44	302.70	7	303.29	307.00	37	40,739	0.09%
2020/03/09	38.2	306.55	20	306.38	305.50	18.2	39,966	0.05%
2020/03/06	8.2	317.78	0.1	316.50	315.00	8.1	38,915	0.02%
2020/03/05	2	324.00	7.1	324.70	323.00	-5.1	38,459	-0.01%
2020/03/04	5.2	318.50	13.1	320.58	320.50	-7.9	38,344	-0.02%
2020/03/03	4	317.88	12	317.92	317.50	-8	37,946	-0.02%
2020/03/02	23.7	310.97	11	310.86	311.00	12.7	37,427	0.03%
2020/02/27	19.1	316.75	7	317.36	316.00	12.1	37,785	0.03%
2020/02/26	13	318.12	4	319.25	318.50	9	37,092	0.02%
2020/02/25	5	320.80	31	322.05	322.00	-26	36,497	-0.07%
2020/02/24	14	320.39	5	320.50	320.00	9	36,363	0.02%
2020/02/21	1	325.50	2	325.50	325.00	-1	36,043	0.00%
2020/02/20	8.1	325.76	5.1	327.97	325.50	3	36,190	0.01%
2020/02/19	1	326.00	2.1	324.64	326.50	-1.1	36,052	0.00%
2020/02/18	32.1	323.86	1	325.50	322.00	31.1	35,887	0.09%
2020/02/17	0	0.00	8	331.81	331.50	-8	35,121	-0.02%
2020/02/14	2	335.75	3	335.67	335.00	-1	35,159	0.00%
2020/02/13	1.1	336.95	1	335.50	335.00	0.1	35,169	0.00%
2020/02/12	0.2	335.50	4	335.25	335.00	-3.8	35,375	-0.01%
2020/02/11	7.1	330.73	4	331.63	331.50	3.1	35,176	0.01%
2020/02/10	5	325.20	7	325.71	327.50	-2	35,189	-0.01%
2020/02/07	5	329.00	7	328.64	328.00	-2	35,047	-0.01%
2020/02/06	3	330.33	12.1	330.73	332.50	-9.1	35,103	-0.03%
2020/02/05	8	327.81	21	327.40	327.50	-13	35,363	-0.04%
2020/02/04	2.1	321.67	21	324.33	325.00	-18.9	35,255	-0.05%
2020/02/03	13	314.65	23	313.46	315.00	-10	35,073	-0.03%
2020/01/31	9.1	320.84	7.1	321.37	320.00	2	34,623	0.01%
2020/01/30	52.2	321.57	19	321.08	316.50	33.2	34,194	0.10%
2020/01/20	13	333.73	2	333.50	333.00	11	32,441	0.03%
2020/01/17	11	333.50	1	333.00	333.00	10	32,276	0.03%
2020/01/16	23.1	332.78	7	335.14	334.50	16.1	31,895	0.05%
2020/01/15	6	340.25	1	340.50	340.00	5	31,453	0.02%
2020/01/14	7.1	344.94	108	345.33	346.00	-100.9	31,096	-0.32%	大賣/
2020/01/13	2.1	340.77	25	340.22	341.50	-23	31,170	-0.07%
2020/01/10	1.1	338.59	12	339.00	339.50	-10.9	31,411	-0.03%
2020/01/09	1.1	337.02	6	336.08	337.50	-5	31,631	-0.02%
2020/01/08	1	332.49	2	326.25	329.50	-1	31,778	0.00%
2020/01/07	8.1	329.71	4	328.25	329.50	4.1	31,785	0.01%
2020/01/06	9.1	332.84	0	0.00	332.00	9.1	31,715	0.03%
2020/01/03	2	337.03	9	343.22	339.50	-7	31,540	-0.02%
2020/01/02	4	337.88	3	338.33	339.00	1	31,430	0.00%
2019/12/31	14.1	331.36	2	332.50	331.00	12.1	31,193	0.04%
2019/12/30	9	336.33	3	336.83	334.50	6	31,399	0.02%
2019/12/27	5	336.70	21	335.98	338.00	-16	31,572	-0.05%
2019/12/26	11.1	332.96	1	333.50	333.00	10.1	31,782	0.03%
2019/12/25	6.1	331.69	2	332.00	333.00	4.1	32,786	0.01%
2019/12/24	8.3	332.88	1	333.50	332.00	7.3	33,269	0.02%
2019/12/23	3	331.01	2	330.50	334.00	1	33,544	0.00%
2019/12/20	39.2	330.47	5	331.70	329.00	34.2	33,452	0.10%
2019/12/19	45	338.82	4	336.88	335.00	41	32,420	0.13%
2019/12/18	9	343.06	2	343.00	344.50	7	31,724	0.02%
2019/12/17	9.1	339.85	8.4	341.36	345.00	0.7	31,795	0.00%
2019/12/16	41.4	336.50	0	338.00	336.00	41.3	31,536	0.13%
2019/12/13	62.6	339.60	10.5	340.76	339.00	52.1	31,772	0.16%
2019/12/12	6	330.83	16	329.84	331.50	-10	31,264	-0.03%
2019/12/11	2.2	314.00	132	316.27	319.00	-129.8	30,929	-0.42%	大賣/鉅額交易
2019/12/10	4.1	314.39	11	313.50	313.50	-6.9	30,843	-0.02%
2019/12/09	3	316.00	13	316.00	316.00	-10	31,103	-0.03%
2019/12/06	1	312.00	5.2	312.24	313.00	-4.2	31,204	-0.01%
2019/12/05	3.2	309.94	7	311.43	312.00	-3.9	31,196	-0.01%
2019/12/04	8	305.00	0	0.00	306.00	8	31,045	0.03%
2019/12/03	20.1	305.33	0	0.00	307.00	20.1	31,433	0.06%
2019/12/02	8	307.50	15	307.47	307.50	-7	31,397	-0.02%
2019/11/29	19	305.97	0	0.00	305.00	19	31,426	0.06%
2019/11/28	1	309.00	2	311.50	309.50	-1	31,154	0.00%
2019/11/27	0	0.00	3	310.17	311.00	-3	31,422	-0.01%
2019/11/26	3	308.33	1.1	309.00	307.00	1.9	31,441	0.01%
2019/11/25	2.6	309.19	1	309.50	307.00	1.6	30,007	0.01%
2019/11/22	13	309.23	3	309.00	309.00	10	30,519	0.03%
2019/11/21	45	308.78	0	0.00	311.00	45	30,634	0.15%
2019/11/20	67	312.75	6	312.83	313.50	61	30,402	0.20%
2019/11/19	1.1	313.13	27	312.96	315.00	-25.9	30,394	-0.09%
2019/11/18	2.1	309.10	11	309.32	311.00	-8.9	30,206	-0.03%
2019/11/15	6	306.75	11	306.45	307.00	-5	30,227	-0.02%
2019/11/14	11	302.96	0	0.00	303.50	11	30,148	0.04%
2019/11/13	6	302.42	0.1	305.00	304.00	5.9	30,309	0.02%
2019/11/12	5	303.00	6	304.58	305.00	-1	30,466	0.00%
2019/11/11	9	301.00	4	302.38	301.00	5	30,761	0.02%
2019/11/08	16	306.50	1	307.00	305.50	15	30,561	0.05%
2019/11/07	15	308.77	113	307.03	309.00	-98	30,497	-0.32%	大賣/
2019/11/06	9	309.23	6	310.08	311.00	3	30,521	0.01%
2019/11/05	3	308.67	2	309.25	310.50	1	30,643	0.00%
2019/11/04	2	304.75	9	304.06	307.00	-7	31,085	-0.02%
2019/11/01	7	297.64	0	0.00	299.00	7	31,197	0.02%
2019/10/31	5.1	299.79	5	300.00	298.50	0.1	31,595	0.00%
2019/10/30	5.1	297.55	1	299.00	299.50	4.1	31,413	0.01%
2019/10/29	5.1	297.13	46	297.84	298.50	-40.9	31,401	-0.13%
2019/10/28	1.1	295.00	17.5	294.80	294.50	-16.4	31,168	-0.05%
2019/10/25	0	0.00	2.2	294.23	293.50	-2.2	31,126	-0.01%
2019/10/24	1	291.50	2	293.00	293.00	-1	31,088	0.00%
2019/10/23	3	292.50	2	293.00	293.00	1	31,111	0.00%
2019/10/22	6.2	292.23	4.1	292.78	294.00	2.1	31,029	0.01%
2019/10/21	10.1	289.61	1	289.00	290.00	9.1	31,083	0.03%
2019/10/18	33	291.77	2.1	292.57	293.00	30.9	31,031	0.10%
2019/10/17	55	293.06	8	292.94	293.50	47	31,275	0.15%
2019/10/16	57	294.18	4	295.88	296.50	53	30,951	0.17%
2019/10/15	34	293.94	3	293.17	293.50	31	30,706	0.10%
2019/10/14	7.2	290.70	5.5	290.27	290.00	1.7	30,429	0.01%
2019/10/09	3.1	283.66	3	282.83	282.00	0.1	30,147	0.00%
2019/10/08	1	284.04	6	284.33	286.50	-5	29,959	-0.02%
2019/10/07	8	278.31	5	279.00	278.00	3	29,891	0.01%
2019/10/04	5.1	277.10	6	276.00	276.50	-0.9	29,996	0.00%
2019/10/03	13	275.54	6	276.50	276.50	7	29,684	0.02%
2019/10/02	5.1	279.21	4	279.50	279.50	1.1	29,616	0.00%
2019/10/01	5	278.40	10	277.70	280.00	-5	29,510	-0.02%
2019/09/27	4.1	272.11	96	272.03	272.00	-91.9	28,606	-0.32%
2019/09/26	2	268.00	9	267.83	268.00	-7	28,410	-0.02%
2019/09/25	8	263.13	0	0.00	266.00	8	28,314	0.03%
2019/09/24	21	264.29	1	264.50	265.00	20	29,068	0.07%
2019/09/23	12	263.25	0	0.00	264.00	12	29,096	0.04%
2019/09/20	12	264.00	2	264.00	264.00	10	29,578	0.03%
2019/09/19	33	264.95	1	267.00	265.00	32	29,307	0.11%
2019/09/18	2	267.25	61	267.51	267.00	-59	29,362	-0.20%
2019/09/17	1	265.00	1	265.00	265.00	0	29,290	0.00%
2019/09/16	6.5	263.62	1	263.00	265.50	5.5	29,849	0.02%
2019/09/12	12	263.58	0	0.00	262.50	12	29,936	0.04%
2019/09/11	1	264.00	6	262.83	263.00	-5	30,339	-0.02%
2019/09/10	23	262.39	2	262.25	261.50	21	30,212	0.07%
2019/09/09	23	264.33	3	264.83	265.00	20	30,573	0.07%
2019/09/06	0	0.00	18	264.17	263.50	-18	30,818	-0.06%
2019/09/05	7	262.71	20	262.68	263.00	-13	30,945	-0.04%
2019/09/04	0	0.00	3	257.50	257.50	-3	30,627	-0.01%
2019/09/03	6	254.25	0	0.00	254.00	6	30,784	0.02%
2019/09/02	6	257.50	4	257.13	257.50	2	30,944	0.01%
2019/08/30	0	0.00	15	256.80	259.00	-15	31,277	-0.05%
2019/08/29	0	0.00	1.7	254.00	254.00	-1.7	31,177	-0.01%
2019/08/28	6	251.33	2.2	252.55	252.00	3.8	31,257	0.01%
2019/08/27	8.4	250.02	1	249.50	250.00	7.4	31,523	0.02%
2019/08/26	15	249.10	5	250.50	248.50	10	31,453	0.03%
2019/08/23	5	253.70	3	254.00	254.00	2	31,400	0.01%
2019/08/22	1	255.50	3	255.50	254.00	-2	31,606	-0.01%
2019/08/21	0	0.00	4	253.75	254.50	-4	32,828	-0.01%
2019/08/20	3	253.50	1	254.00	254.50	2	33,082	0.01%
2019/08/19	3.2	252.34	5	252.80	252.00	-1.8	33,349	-0.01%
2019/08/15	4	247.13	0	0.00	248.00	4	34,080	0.01%
2019/08/14	0	0.00	3	252.33	249.50	-3	34,953	-0.01%
2019/08/13	5.2	247.63	0	0.00	246.50	5.2	35,018	0.01%
2019/08/12	1	254.50	2	251.50	251.00	-1	35,277	0.00%
2019/08/08	2	250.00	3	251.83	253.50	-1	35,408	0.00%
2019/08/07	7	248.93	5	247.70	248.00	2	35,527	0.01%
2019/08/06	6	241.83	8	245.00	248.50	-2	35,787	-0.01%
2019/08/05	9	247.83	0	0.00	246.50	9	35,281	0.03%
2019/08/02	3	251.17	2	252.00	251.50	1	34,733	0.00%
2019/08/01	5	256.40	0	0.00	256.50	5	34,392	0.01%
2019/07/31	4	257.25	2	259.25	259.50	2	34,318	0.01%
2019/07/30	2	260.50	1	260.50	260.00	1	34,219	0.00%
2019/07/29	12	260.13	1	261.50	261.00	11	34,388	0.03%
2019/07/26	5	261.70	0	0.00	261.00	5	34,594	0.01%
2019/07/25	32	262.98	34	264.44	265.00	-2	34,705	-0.01%
2019/07/24	2	264.00	0	0.00	265.00	2	34,761	0.01%
2019/07/23	1	264.50	1	263.50	264.00	0	34,884	0.00%
2019/07/22	5.1	263.20	8	263.44	264.00	-2.9	35,188	-0.01%
2019/07/19	5	259.90	38.1	260.14	259.00	-33.1	35,203	-0.09%
2019/07/18	0	0.00	1	254.00	254.00	-1	34,649	0.00%
2019/07/17	16	253.44	1	253.50	252.00	15	34,724	0.04%
2019/07/16	0	256.00	2.3	255.56	256.00	-2.2	34,713	-0.01%
2019/07/15	0.1	254.00	16	252.94	254.50	-16	35,101	-0.05%
2019/07/12	1	250.00	8	251.75	250.50	-7	35,239	-0.02%
2019/07/11	2	249.50	13	248.96	250.00	-11	35,478	-0.03%
2019/07/10	1	245.50	28	245.88	247.00	-27	35,287	-0.08%
2019/07/09	5	242.00	1	241.00	242.00	4	35,176	0.01%
2019/07/08	10	241.30	1	243.50	242.50	9	35,128	0.03%
2019/07/05	17	242.03	1	242.00	243.00	16	35,080	0.05%
2019/07/04	7	244.14	2	244.50	244.00	5	35,130	0.01%
2019/07/03	6	244.00	1	244.50	242.50	5	35,211	0.01%
2019/07/02	0	0.00	2	248.75	249.00	-2	35,473	-0.01%
2019/07/01	3.1	247.03	38	247.51	248.50	-34.9	35,486	-0.10%
2019/06/28	7	238.50	1	241.00	239.00	6	34,784	0.02%
2019/06/27	1	240.50	11	237.45	240.50	-10	34,940	-0.03%
2019/06/26	23	234.91	0	0.00	234.50	23	34,710	0.07%
2019/06/25	6	238.58	0	0.00	238.50	6	34,483	0.02%
2019/06/24	15	241.07	2	241.50	241.00	13	34,384	0.04%
2019/06/21	3	247.01	13	248.04	248.50	-10	33,994	-0.03%
2019/06/20	1.1	242.14	16	244.69	245.00	-15	33,296	-0.04%
2019/06/19	1	242.00	18	241.92	244.00	-17	33,047	-0.05%
2019/06/18	8	234.25	0	0.00	235.50	8	32,647	0.02%
2019/06/17	15.1	232.44	17	233.97	233.00	-2	32,554	-0.01%
2019/06/14	7	237.14	1	238.00	236.00	6	31,946	0.02%
2019/06/13	15	241.13	0	0.00	240.00	15	31,861	0.05%
2019/06/12	1	244.50	24	245.65	246.00	-23	31,873	-0.07%
2019/06/11	0.2	244.50	3	244.50	244.50	-2.8	31,664	-0.01%
2019/06/10	0	0.00	13	237.23	240.00	-13	31,473	-0.04%
2019/06/06	4	230.88	0	0.00	232.00	4	31,277	0.01%
2019/06/05	7	234.79	2	236.25	235.00	5	31,087	0.02%
2019/06/04	1	234.00	0	0.00	233.00	1	30,971	0.00%
2019/06/03	1	234.50	1	235.50	238.00	0	30,849	0.00%
2019/05/31	3	235.17	10	233.75	235.50	-7	30,672	-0.02%
2019/05/30	5	229.60	1	230.00	231.00	4	30,282	0.01%
2019/05/29	1	228.50	3	229.00	229.50	-2	30,468	-0.01%
2019/05/28	14	231.50	2	231.50	230.50	12	30,613	0.04%
2019/05/27	28	231.21	2	231.00	231.00	26	29,435	0.09%
2019/05/24	5.2	230.62	4	232.00	233.00	1.2	29,245	0.00%
2019/05/23	14	230.43	3	230.50	230.00	11	29,012	0.04%
2019/05/22	7	238.93	7	239.71	238.00	0	28,597	0.00%
2019/05/21	11	234.23	0	0.00	234.00	11	28,528	0.04%
2019/05/20	22	240.43	1	239.00	238.00	21	27,471	0.08%
2019/05/17	10	243.15	8	246.88	241.50	2	27,101	0.01%
2019/05/16	3	247.50	1	248.00	247.00	2	26,831	0.01%
2019/05/15	2	250.50	2	251.25	249.00	0	26,730	0.00%
2019/05/14	5	248.10	1	250.50	248.50	4	26,593	0.02%
2019/05/13	2.3	251.35	0	0.00	250.50	2.3	26,332	0.01%
2019/05/10	5	257.50	2	258.25	256.00	3	27,166	0.01%
2019/05/09	2	257.50	0	0.00	256.50	2	27,602	0.01%
2019/05/08	14	260.54	0	0.00	260.00	14	27,727	0.05%
2019/05/07	0	0.00	5	261.40	262.50	-5	27,735	-0.02%
2019/05/06	6	258.33	1	258.50	259.00	5	28,085	0.02%
2019/05/03	1	262.00	2	263.00	265.00	-1	27,979	0.00%
2019/04/30	0	0.00	2	259.75	259.00	-2	27,790	-0.01%
2019/04/29	0.1	259.50	0	0.00	259.50	0.1	27,717	0.00%
2019/04/26	3	259.33	1.2	260.50	260.00	1.9	28,026	0.01%
2019/04/25	2	268.00	1	267.50	267.50	1	27,587	0.00%
2019/04/24	1	268.00	0	0.00	269.00	1	27,530	0.00%
2019/04/23	0	267.00	2.1	266.52	268.00	-2.1	27,738	-0.01%
2019/04/22	0	0.00	5	265.50	266.00	-5	27,610	-0.02%
2019/04/19	1	264.99	2	265.50	264.50	-1	27,662	0.00%
2019/04/18	0.4	263.00	5	264.50	264.50	-4.6	27,265	-0.02%
2019/04/17	0	0.00	7.1	261.20	261.50	-7.1	27,403	-0.03%
2019/04/16	2	256.50	1	257.00	257.00	1	27,151	0.00%
2019/04/15	6	254.92	2	255.50	255.50	4	27,414	0.01%
2019/04/11	1.2	252.00	5	252.10	252.00	-3.8	28,568	-0.01%
2019/04/09	1.2	252.13	43	253.97	254.00	-41.9	28,762	-0.15%
2019/04/08	3	252.00	6	251.58	253.00	-3	28,748	-0.01%
2019/04/03	0	0.00	2	248.25	246.50	-2	28,270	-0.01%
2019/04/02	0.2	246.00	1	247.00	246.00	-0.8	28,177	0.00%
2019/04/01	0	0.00	2	248.50	245.50	-2	28,159	-0.01%
2019/03/29	0	0.00	8	243.94	245.50	-8	27,657	-0.03%
2019/03/28	1	240.50	0	0.00	242.00	1	27,912	0.00%
2019/03/27	9	241.28	1	241.50	241.50	8	28,265	0.03%
2019/03/25	2	242.00	0	0.00	241.50	2	28,450	0.01%
2019/03/22	0	0.00	1	246.50	248.50	-1	28,447	0.00%
2019/03/21	2	243.25	4	243.63	245.50	-2	28,709	-0.01%
2019/03/20	0	241.00	10	242.00	242.00	-10	28,808	-0.03%
2019/03/18	1	240.00	2	240.50	241.00	-1	29,082	0.00%
2019/03/15	0	0.00	8	238.31	239.00	-8	28,958	-0.03%
2019/03/14	1	235.00	3	235.83	234.50	-2	28,816	-0.01%
2019/03/13	1	234.00	0	0.00	237.00	1	29,199	0.00%
2019/03/12	0	0.00	2	234.76	235.50	-2	29,571	-0.01%
2019/03/11	17	228.65	0	0.00	230.50	17	29,841	0.06%
2019/03/08	6	229.92	0	0.00	230.00	6	30,210	0.02%
2019/03/07	1	234.00	1	234.00	234.00	0	30,772	0.00%
2019/03/05	2	233.00	2	233.75	233.00	0	31,294	0.00%
2019/03/04	6	236.00	3	235.67	235.50	3	31,360	0.01%
2019/02/27	3	238.01	0	0.00	239.00	3	31,209	0.01%
2019/02/26	0.1	239.00	5	237.00	239.50	-5	30,872	-0.02%
2019/02/25	15.3	237.51	47	236.69	238.00	-31.7	30,829	-0.10%
2019/02/22	0.1	236.50	0.3	236.50	236.50	-0.2	31,016	0.00%
2019/02/21	11.1	235.55	3	235.50	236.50	8.1	31,342	0.03%
2019/02/20	1	233.00	4	233.01	234.50	-3	31,595	-0.01%
2019/02/19	0.1	229.00	0	0.00	229.00	0.1	31,867	0.00%
2019/02/18	1	230.00	0	0.00	230.00	1	31,959	0.00%
2019/02/14	1	226.50	0	0.00	227.00	1	32,239	0.00%
2019/02/13	0.1	229.00	2	229.75	229.00	-1.9	32,233	-0.01%
2019/02/12	0	0.00	7	230.00	230.00	-7	32,143	-0.02%
2019/02/11	0	0.00	2	227.98	228.00	-2	32,066	-0.01%
2019/01/29	0	0.00	1	222.50	222.50	-1	31,098	0.00%
2019/01/28	1	228.50	2	228.75	229.00	-1	30,837	0.00%
2019/01/25	1	226.50	46	226.33	226.00	-45	30,916	-0.15%
2019/01/23	5	220.50	2	220.25	220.50	3	31,354	0.01%
2019/01/22	1	222.50	16	220.03	223.00	-15	31,557	-0.05%
2019/01/21	0	0.00	49	222.67	221.00	-49	31,383	-0.16%
2019/01/18	2	218.00	2	219.50	218.50	0	31,533	0.00%
2019/01/17	6	219.17	3	220.00	220.50	3	31,964	0.01%
2019/01/16	34	217.59	2	218.50	217.50	32	32,350	0.10%
2019/01/15	2	216.75	3	219.50	221.00	-1	32,413	0.00%
2019/01/14	11	218.73	0	0.00	218.50	11	32,253	0.03%
2019/01/11	0	220.00	13	219.12	220.50	-13	32,432	-0.04%
2019/01/09	0	0.00	13	215.50	215.50	-13	32,755	-0.04%
2019/01/08	11	210.68	1	212.00	211.00	10	32,614	0.03%
2019/01/07	1.1	211.68	4	213.00	213.00	-2.9	32,940	-0.01%
2019/01/04	23	209.37	5	208.20	208.00	18	33,136	0.05%
2019/01/03	26	215.29	1	215.50	215.50	25	33,613	0.07%
2019/01/02	4	219.75	0	0.00	219.50	4	33,526	0.01%
2018/12/28	0	0.00	17	224.41	225.50	-17	33,826	-0.05%
2018/12/27	41	223.00	30	222.07	223.00	11	34,005	0.03%
2018/12/26	5	218.50	0.4	218.00	216.50	4.6	34,253	0.01%
2018/12/25	11	215.46	4	215.50	217.50	7	34,399	0.02%
2018/12/24	9	220.28	1	220.00	220.00	8	34,716	0.02%
2018/12/22	5	221.50	0	0.00	221.50	5	34,704	0.01%
2018/12/21	5	219.50	7	219.00	223.50	-2	35,278	-0.01%
2018/12/20	17	221.53	0	0.00	221.00	17	35,193	0.05%
2018/12/19	0.2	225.00	5	223.90	225.50	-4.8	35,022	-0.01%
2018/12/18	3	222.00	0	0.00	222.50	3	35,038	0.01%
2018/12/17	0	0.00	5	223.00	223.50	-5	35,117	-0.01%
2018/12/14	5	221.00	0	0.00	222.50	5	35,295	0.01%
2018/12/13	0	0.00	2	227.00	226.00	-2	35,638	-0.01%
2018/12/11	0	0.00	1	222.00	222.50	-1	35,640	0.00%
2018/12/10	0	220.00	0	0.00	219.00	0	35,815	0.00%
2018/12/07	16	222.66	4	222.00	221.00	12	36,117	0.03%
2018/12/06	5	220.20	1	221.00	220.00	4	36,331	0.01%
2018/12/05	11	226.41	4	225.50	226.00	7	36,233	0.02%
2018/12/04	8	232.56	2	232.75	234.00	6	36,215	0.02%
2018/12/03	0.1	234.00	10	234.10	235.00	-10	36,196	-0.03%
2018/11/30	0	0.00	1	230.50	225.50	-1	36,035	0.00%
2018/11/29	3	229.99	5	230.00	229.00	-2	35,850	-0.01%
2018/11/28	3	222.50	7	224.36	226.50	-4	35,682	-0.01%
2018/11/27	1	220.50	3	223.50	224.00	-2	35,720	-0.01%
2018/11/26	5	223.50	3	223.17	223.00	2	36,427	0.01%
2018/11/23	1	219.50	0	0.00	218.50	1	36,731	0.00%
2018/11/22	1	220.50	3	220.83	219.00	-2	37,430	-0.01%
2018/11/21	4	215.88	2	219.00	219.00	2	37,676	0.01%
2018/11/20	4.5	218.89	0	0.00	218.00	4.5	37,341	0.01%
2018/11/19	7	222.50	5	223.00	222.00	2	36,906	0.01%
2018/11/16	4	225.88	0	0.00	226.00	4	36,377	0.01%
2018/11/13	5	225.50	5	227.50	227.50	0	35,623	0.00%
2018/11/12	0	0.00	0	232.50	231.50	0	35,349	0.00%
2018/11/09	10	232.25	0	0.00	231.00	10	35,281	0.03%
2018/11/08	0	0.00	2	237.00	236.50	-2	35,214	-0.01%
2018/11/07	0	0.00	6	235.92	234.00	-6	35,094	-0.02%
2018/11/06	0	0.00	2	233.50	234.50	-2	34,818	-0.01%
2018/11/05	5	234.00	0	0.00	235.00	5	34,578	0.01%
2018/11/02	1	235.00	13	236.50	236.50	-12	34,406	-0.03%
2018/11/01	0	0.00	10	236.00	235.50	-10	34,300	-0.03%
2018/10/31	0.2	233.50	8	230.50	234.00	-7.8	34,006	-0.02%
2018/10/30	0	0.00	1	224.00	223.00	-1	33,423	0.00%
2018/10/29	4	222.50	6	222.58	222.50	-2	33,362	-0.01%
2018/10/26	3	220.17	1	221.00	221.00	2	33,434	0.01%
2018/10/25	14	220.61	7	220.29	219.50	7	33,290	0.02%
2018/10/24	16	229.06	4	227.50	229.50	12	32,503	0.04%
2018/10/23	16.1	231.34	4	233.00	230.00	12.1	32,145	0.04%
2018/10/22	0	0.00	1	234.50	237.00	-1	32,051	0.00%
2018/10/19	8	234.00	2	233.50	236.00	6	32,078	0.02%
2018/10/18	9	236.56	0	0.00	236.50	9	31,964	0.03%
2018/10/17	0	0.00	2	241.25	238.50	-2	31,994	-0.01%
2018/10/16	0	0.00	5.1	235.04	237.00	-5.1	32,157	-0.02%
2018/10/15	16	231.38	2	231.00	230.50	14	33,254	0.04%
2018/10/12	5	230.81	6	234.00	237.00	-1	33,283	0.00%
2018/10/11	13.3	230.19	1	229.00	227.50	12.3	33,261	0.04%
2018/10/09	8.3	244.34	5	244.40	244.00	3.3	32,062	0.01%
2018/10/08	9.2	242.82	6	243.67	243.50	3.2	31,849	0.01%
2018/10/05	14	250.21	1	250.00	250.00	13	31,508	0.04%
2018/10/04	8	254.94	6	255.00	254.00	2	31,236	0.01%
2018/10/03	1	257.50	1.3	260.00	260.00	-0.3	30,961	0.00%
2018/10/02	5	257.70	0	0.00	257.50	5	30,877	0.02%
2018/10/01	1	263.00	0	0.00	263.00	1	30,924	0.00%
2018/09/28	1	261.00	0.5	262.50	262.50	0.5	31,075	0.00%
2018/09/27	1	265.00	8	264.50	265.00	-7	30,719	-0.02%
2018/09/26	6	261.67	0	0.00	263.50	6	30,334	0.02%
2018/09/25	0	0.00	11	262.55	263.50	-11	30,398	-0.04%
2018/09/21	5	259.10	1	261.00	261.50	4	30,551	0.01%
2018/09/20	1	259.00	4	260.50	260.00	-3	30,582	-0.01%
2018/09/19	9	258.00	2	260.00	258.00	7	30,735	0.02%
2018/09/18	9.1	255.01	1	255.00	254.50	8.1	30,430	0.03%
2018/09/14	0	0.00	11.5	260.57	261.00	-11.5	30,987	-0.04%
2018/09/13	13.1	255.62	1	259.00	255.00	12.1	31,093	0.04%
2018/09/12	2	260.25	10	259.50	260.50	-8	31,010	-0.03%
2018/09/11	7.2	259.37	0	0.00	260.00	7.2	31,058	0.02%
2018/09/10	10.1	265.44	65	265.04	264.50	-54.9	31,505	-0.17%
2018/09/07	0	0.00	4	263.25	264.00	-4	31,635	-0.01%
2018/09/06	22	263.50	1.9	261.26	261.00	20.1	31,607	0.06%
2018/09/05	45	263.29	3	263.83	264.00	42	31,614	0.13%
2018/09/04	0	0.00	4	256.50	257.50	-4	31,370	-0.01%
2018/09/03	0	0.00	6	258.17	257.00	-6	31,166	-0.02%
2018/08/31	10.1	256.30	0	0.00	256.00	10.1	31,124	0.03%
2018/08/30	1	264.00	10	264.80	263.50	-9	30,395	-0.03%
2018/08/29	10.1	256.01	50.2	256.35	259.00	-40.2	30,087	-0.13%
2018/08/28	0	0.00	14	249.25	249.50	-14	29,601	-0.05%
2018/08/27	6.5	245.62	3	246.00	245.00	3.5	29,510	0.01%
2018/08/22	0.1	241.50	0	0.00	242.00	0.1	31,761	0.00%
2018/08/21	5	240.50	4	240.00	241.00	1	31,896	0.00%
2018/08/20	2	239.00	0	0.00	239.50	2	31,991	0.01%
2018/08/17	0	0.00	4	239.50	239.50	-4	31,983	-0.01%
2018/08/16	7	239.50	0	0.00	239.00	7	31,902	0.02%
2018/08/15	6	241.00	2	242.00	241.50	4	32,029	0.01%
2018/08/14	0	0.00	5	243.60	243.50	-5	32,095	-0.02%
2018/08/13	9	241.11	3	239.50	240.50	6	32,080	0.02%
2018/08/09	0	0.00	1	248.00	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	2	247.25	247.50	-2	32,444	-0.01%
2018/08/07	1	241.50	0	0.00	241.50	1	32,435	0.00%
2018/08/06	0	0.00	4	245.38	245.50	-4	32,428	-0.01%
2018/08/03	1	246.00	1	247.50	247.00	0	32,568	0.00%
2018/08/02	2.1	246.92	1.5	244.83	244.50	0.6	32,607	0.00%
2018/08/01	1	248.00	3	247.67	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	1	245.50	3	245.00	245.50	-2	32,923	-0.01%
2018/07/27	0	0.00	1	244.00	244.50	-1	33,017	0.00%
2018/07/26	0	0.00	2	240.00	241.00	-2	33,123	-0.01%
2018/07/25	0	0.00	0.2	239.50	240.50	-0.2	33,250	0.00%
2018/07/24	1	241.50	6	240.58	241.00	-5	33,366	-0.01%
2018/07/23	5	241.80	15	240.20	241.00	-10	33,482	-0.03%
2018/07/20	0	0.00	42.4	234.88	237.50	-42.4	33,414	-0.13%
2018/07/19	0	0.00	3	226.00	224.50	-3	32,463	-0.01%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/16	0	0.00	1	224.50	223.50	-1	34,591	0.00%
2018/07/13	1	223.00	1.2	224.00	224.50	-0.2	34,853	0.00%
2018/07/12	1	218.00	1.5	221.32	220.50	-0.5	35,054	0.00%
2018/07/11	1	219.06	0	0.00	220.00	1	35,369	0.00%
2018/07/10	0	0.00	14	223.14	222.00	-14	35,343	-0.04%
2018/07/09	4	223.00	9	220.67	221.50	-5	35,335	-0.01%
2018/07/06	0	0.00	1	217.00	217.00	-1	34,988	0.00%
2018/07/05	5	214.10	0	0.00	214.50	5	34,825	0.01%
2018/07/03	0	0.00	2	217.50	214.50	-2	35,262	-0.01%
2018/07/02	0	0.00	1	218.00	214.00	-1	35,380	0.00%
2018/06/29	0	0.00	0.6	217.00	216.50	-0.6	35,116	0.00%
2018/06/28	2	214.00	1	211.00	212.00	1	34,561	0.00%
2018/06/27	8	213.63	4	213.50	213.00	4	34,197	0.01%
2018/06/26	1	215.51	0	0.00	214.50	1	34,118	0.00%
2018/06/25	7.1	219.15	0	0.00	218.00	7.1	33,893	0.02%
2018/06/22	2.2	225.95	1	227.50	227.50	1.2	33,591	0.00%
2018/06/21	1	227.00	0	0.00	226.50	1	33,470	0.00%
2018/06/20	3	225.50	0	0.00	226.00	3	33,799	0.01%
2018/06/19	6	225.25	1	225.00	225.00	5	33,570	0.01%
2018/06/15	2	224.50	0	0.00	231.00	2	33,033	0.01%
2018/06/14	1	227.00	0	0.00	226.50	1	32,572	0.00%
2018/06/13	4	231.00	11	231.45	232.00	-7	32,313	-0.02%
2018/06/12	1	227.50	0	0.00	229.00	1	32,759	0.00%
2018/06/11	12	226.04	0	226.50	226.00	12	32,578	0.04%
2018/06/08	1	227.00	0	0.00	227.00	1	32,607	0.00%
2018/06/07	1	229.00	0	0.00	230.00	1	32,765	0.00%
2018/06/06	1	228.00	4	228.75	230.00	-3	32,750	-0.01%
2018/06/05	6	228.42	1	228.00	229.00	5	32,574	0.02%
2018/06/04	0	0.00	2	228.00	229.00	-2	32,455	-0.01%
2018/06/01	2	224.50	0	0.00	224.00	2	32,440	0.01%
2018/05/31	2	221.50	0	0.00	224.00	2	32,409	0.01%
2018/05/30	8	221.13	1	224.00	221.00	7	31,255	0.02%
2018/05/29	6	224.00	1	225.00	225.00	5	31,011	0.02%
2018/05/28	0	0.00	1.1	227.09	227.00	-1.1	31,243	0.00%
2018/05/25	1	228.50	0	229.00	228.50	1	31,628	0.00%
2018/05/24	0	0.00	1	229.50	229.00	-1	31,951	0.00%
2018/05/23	2	229.25	5	230.00	228.50	-3	32,176	-0.01%
2018/05/22	5	230.30	0	0.00	229.00	5	32,384	0.02%
2018/05/21	2	229.50	4	229.75	229.00	-2	33,201	-0.01%
2018/05/18	2	224.50	0	0.00	223.50	2	33,520	0.01%
2018/05/17	4	228.50	0.2	228.00	226.50	3.8	34,144	0.01%
2018/05/15	1	230.50	1	230.00	230.50	0	35,284	0.00%
2018/05/14	1	233.50	0	0.00	233.00	1	36,592	0.00%
2018/05/11	1	233.00	8.6	232.77	233.00	-7.6	36,958	-0.02%
2018/05/10	1	231.00	0	0.00	229.50	1	36,874	0.00%
2018/05/09	0	0.00	3	230.33	229.50	-3	36,923	-0.01%
2018/05/08	0	0.00	3	227.33	228.00	-3	37,064	-0.01%
2018/05/07	1	224.00	0	0.00	223.50	1	37,006	0.00%
2018/05/04	0	0.00	12	222.46	223.00	-12	37,110	-0.03%
2018/05/03	3	220.67	0	0.00	220.50	3	37,294	0.01%
2018/05/02	7	224.93	1	223.00	223.00	6	37,478	0.02%
2018/04/27	1	222.50	2	222.00	223.50	-1	37,613	0.00%
2018/04/26	6.1	222.02	7	222.50	222.00	-0.9	37,760	0.00%
2018/04/25	8	225.56	0	0.00	225.00	8	37,796	0.02%
2018/04/24	6	226.58	1	225.50	227.00	5	37,849	0.01%
2018/04/23	8.2	226.53	1	226.50	226.50	7.2	37,800	0.02%
2018/04/20	33	229.58	3	230.00	229.00	30	36,980	0.08%
2018/04/19	0	0.00	3	243.67	244.50	-3	35,299	-0.01%
2018/04/18	1	238.00	0	0.00	238.00	1	35,126	0.00%
2018/04/17	6	238.08	1	242.50	238.00	5	34,926	0.01%
2018/04/16	1	243.00	0	0.00	243.50	1	34,607	0.00%
2018/04/13	0	0.00	0.3	246.00	244.50	-0.3	34,619	0.00%
2018/04/12	1	244.50	0	0.00	245.00	1	34,627	0.00%
2018/04/03	0	0.00	3	243.50	244.00	-3	34,577	-0.01%
2018/03/30	7	249.00	5	247.90	246.00	2	34,655	0.01%
2018/03/29	0	0.00	1	243.50	244.00	-1	34,601	0.00%
2018/03/28	6	245.00	0	0.00	245.00	6	34,075	0.02%
2018/03/27	0	0.00	5	248.60	251.00	-5	33,899	-0.01%
2018/03/26	4	243.00	1	242.50	243.50	3	33,692	0.01%
2018/03/23	7	245.14	1	245.50	245.00	6	33,514	0.02%
2018/03/22	4	251.88	1	250.50	251.50	3	33,070	0.01%
2018/03/20	1	252.50	2	252.00	253.00	-1	33,090	0.00%
2018/03/19	0.1	254.50	2	253.00	255.00	-1.9	33,013	-0.01%
2018/03/16	6	251.17	4	255.75	255.00	2	32,954	0.01%
2018/03/15	13	255.58	2	258.00	255.00	11	32,269	0.03%
2018/03/14	0	0.00	8	256.87	257.00	-8	32,291	-0.02%
2018/03/13	2	256.25	5.3	257.41	259.00	-3.3	32,532	-0.01%
2018/03/12	3	254.50	1	253.00	254.00	2	32,664	0.01%
2018/03/09	1	250.00	1	250.50	250.50	0	32,824	0.00%
2018/03/08	0	249.50	2	250.75	249.50	-2	32,997	-0.01%
2018/03/07	0	0.00	16	248.00	247.00	-16	33,036	-0.05%
2018/03/06	0	0.00	12	248.50	250.00	-12	33,170	-0.04%
2018/03/05	0	0.00	4	241.00	241.50	-4	34,461	-0.01%
2018/03/02	6	239.33	2	239.50	240.00	4	34,446	0.01%
2018/03/01	17	243.56	3	243.83	243.00	14	34,659	0.04%
2018/02/27	0	0.00	1	247.48	246.00	-1	34,534	0.00%
2018/02/26	2.1	246.52	5.5	246.73	246.50	-3.4	34,040	-0.01%
2018/02/23	1	244.00	6	243.58	245.00	-5	33,597	-0.01%
2018/02/21	1	242.50	2.2	243.73	242.50	-1.2	33,281	0.00%
2018/02/12	5	236.50	0	0.00	236.50	5	32,361	0.02%
2018/02/09	2	230.00	1	231.00	232.50	1	32,079	0.00%
2018/02/08	3	239.50	0	0.00	238.50	3	31,259	0.01%
2018/02/07	22	243.86	10	241.00	240.00	12	31,221	0.04%
2018/02/06	21	239.38	10	238.40	239.00	11	30,169	0.04%
2018/02/05	2	252.76	2	251.00	253.00	0	28,665	0.00%
2018/02/01	0	0.00	5	259.80	259.50	-5	28,051	-0.02%
2018/01/31	0	0.00	5	254.40	255.00	-5	27,779	-0.02%
2018/01/30	9	254.78	0	0.00	253.00	9	27,379	0.03%
2018/01/29	1	255.50	0	0.00	258.50	1	27,115	0.00%
2018/01/26	7	254.86	0	0.00	255.00	7	26,890	0.03%
2018/01/25	2	258.25	5	259.20	258.00	-3	26,495	-0.01%
2018/01/24	9	257.56	1	262.00	258.00	8	26,090	0.03%
2018/01/23	1	264.00	7.7	264.74	266.00	-6.7	25,771	-0.03%
2018/01/22	2	260.25	0	0.00	261.50	2	25,676	0.01%
2018/01/19	0	0.00	17	253.62	255.50	-17	25,252	-0.07%
2018/01/18	0	0.00	16.4	247.61	248.50	-16.4	24,628	-0.07%
2018/01/17	0	0.00	6	241.75	242.00	-6	24,080	-0.02%
2018/01/16	0	0.00	2	240.25	240.50	-2	23,694	-0.01%
2018/01/15	0	0.00	2	239.75	240.00	-2	23,596	-0.01%
2018/01/12	0.1	237.00	1	233.50	237.00	-0.9	23,548	0.00%
2018/01/11	2.1	234.29	0.1	235.00	235.00	2	23,580	0.01%
2018/01/10	7	237.21	0.4	236.50	236.50	6.7	23,554	0.03%
2018/01/09	10	240.50	1	240.50	242.00	9	23,454	0.04%
2018/01/08	0	0.00	2	241.25	242.00	-2	23,468	-0.01%
2018/01/05	0	0.00	5	239.70	240.00	-5	23,517	-0.02%
2018/01/04	0	0.00	1	239.50	239.50	-1	23,848	0.00%
2018/01/03	1	237.00	2	237.00	237.00	-1	24,422	0.00%
2018/01/02	2	231.50	3	232.33	232.50	-1	24,194	0.00%