台積電 (2330)-富邦-員林券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
821
漲跌
▼17
漲幅
-2.03%
成交量
77,340張
產業
上市半導體類股
9661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－富邦-員林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	14.2	832.70	0.1	845.00	821.00	14.2	38,859	0.04%
2024/05/30	20.3	842.63	1.2	838.82	838.00	19.1	38,642	0.05%
2024/05/29	12.5	858.73	9.4	860.03	857.00	3.2	39,487	0.01%
2024/05/28	5.5	866.65	0	869.00	865.00	5.4	39,320	0.01%
2024/05/27	8.8	870.89	2.7	869.43	869.00	6.1	39,804	0.02%
2024/05/24	24.7	865.33	6.2	868.12	867.00	18.5	39,909	0.05%
2024/05/23	21.8	873.92	18.6	874.54	875.00	3.2	39,820	0.01%
2024/05/22	0.2	860.53	23	859.00	864.00	-22.8	39,973	-0.06%
2024/05/21	0.1	838.84	4.4	838.56	841.00	-4.3	39,914	-0.01%
2024/05/20	5.7	833.14	2.4	833.39	835.00	3.3	40,095	0.01%
2024/05/17	4.6	835.72	1.3	835.19	835.00	3.3	40,117	0.01%
2024/05/16	7	846.08	9.6	853.42	841.00	-2.7	40,253	-0.01%
2024/05/15	5.2	839.09	31.3	840.59	839.00	-26.1	40,258	-0.06%
2024/05/14	0.5	820.47	5.4	820.98	825.00	-4.9	41,481	-0.01%
2024/05/13	3.5	819.34	24	821.34	819.00	-20.4	41,736	-0.05%
2024/05/10	2.1	802.78	8.3	804.24	802.00	-6.2	41,595	-0.01%
2024/05/09	3.2	798.05	0.5	799.32	796.00	2.7	41,926	0.01%
2024/05/08	0.7	796.04	11.6	799.86	802.00	-10.9	42,249	-0.03%
2024/05/07	0	796.94	40.1	794.73	800.00	-40	42,488	-0.09%
2024/05/06	1.1	786.27	4.3	790.94	786.00	-3.2	42,386	-0.01%
2024/05/03	2.1	781.65	2.5	785.15	780.00	-0.4	42,528	0.00%
2024/05/02	10.5	776.35	1.9	782.67	772.00	8.7	42,896	0.02%
2024/04/30	2.9	798.97	13.6	799.78	790.00	-10.6	42,664	-0.02%
2024/04/29	0.8	791.60	8	792.43	795.00	-7.2	42,697	-0.02%
2024/04/26	1.4	784.72	10.9	785.97	782.00	-9.5	43,335	-0.02%
2024/04/25	4.9	768.32	0.1	774.00	766.00	4.8	45,474	0.01%
2024/04/24	4	779.80	19.9	781.42	783.00	-15.9	45,451	-0.03%
2024/04/23	5	756.04	2.8	756.43	754.00	2.2	45,504	0.00%
2024/04/22	11.1	745.75	4.3	749.82	742.00	6.8	45,451	0.01%
2024/04/19	72.1	761.46	20.9	752.32	750.00	51.2	45,029	0.11%
2024/04/18	3.8	801.21	2.9	805.54	804.00	1	43,123	0.00%
2024/04/17	6.5	800.09	4.6	801.41	804.00	1.9	42,797	0.00%
2024/04/16	30.4	789.13	4	791.24	788.00	26.4	42,440	0.06%
2024/04/15	6.8	808.43	1.3	807.11	806.00	5.5	41,990	0.01%
2024/04/12	9.1	818.88	0.7	821.17	818.00	8.4	41,638	0.02%
2024/04/11	3.3	815.77	0.1	819.95	820.00	3.1	41,415	0.01%
2024/04/10	7.7	816.15	3.3	816.20	815.00	4.3	41,251	0.01%
2024/04/09	3.1	811.27	33.9	811.99	819.00	-30.8	41,412	-0.07%
2024/04/08	1.4	785.34	2.6	786.41	783.00	-1.2	40,900	0.00%
2024/04/03	12.6	780.88	2	782.50	780.00	10.6	40,670	0.03%
2024/04/02	4.2	787.12	53.2	786.15	790.00	-49	40,580	-0.12%
2024/04/01	21.8	770.20	1.9	776.18	770.00	19.9	40,503	0.05%
2024/03/29	1.2	771.51	7.3	775.53	779.00	-6.1	40,421	-0.01%
2024/03/28	23.1	770.02	1.7	771.45	769.00	21.5	40,274	0.05%
2024/03/27	3.1	779.39	1.1	781.95	779.00	2.1	40,132	0.01%
2024/03/26	1.1	786.65	3.4	786.84	782.00	-2.4	40,235	-0.01%
2024/03/25	1.1	779.50	2.3	780.39	780.00	-1.2	40,186	0.00%
2024/03/22	2.5	782.39	2.1	785.12	785.00	0.4	40,326	0.00%
2024/03/21	2.1	779.12	13	778.13	784.00	-10.9	40,250	-0.03%
2024/03/20	8.4	760.83	1.1	758.20	758.00	7.3	40,390	0.02%
2024/03/19	2.5	758.54	1.1	764.69	762.00	1.4	40,358	0.00%
2024/03/18	5.4	759.82	1.2	761.76	764.00	4.2	40,239	0.01%
2024/03/15	16.7	767.39	7.2	766.90	753.00	9.5	40,003	0.02%
2024/03/14	0.4	778.02	4.3	779.48	784.00	-4	39,238	-0.01%
2024/03/13	2.6	781.94	4.1	778.59	779.00	-1.6	39,097	0.00%
2024/03/12	4.9	762.21	3.5	763.25	770.00	1.3	38,832	0.00%
2024/03/11	17.7	767.78	7.3	766.30	766.00	10.4	38,223	0.03%
2024/03/08	15.1	787.96	18.3	788.05	784.00	-3.2	37,515	-0.01%
2024/03/07	5.5	761.21	28.5	764.34	760.00	-23	36,513	-0.06%
2024/03/06	2.8	724.72	7	733.45	735.00	-4.2	35,786	-0.01%
2024/03/05	6.4	732.66	18.1	733.85	730.00	-11.7	35,845	-0.03%
2024/03/04	5.5	722.03	56.5	719.85	725.00	-50.9	35,187	-0.14%
2024/03/01	1.3	690.15	1	694.95	689.00	0.3	34,147	0.00%
2024/02/29	1.8	691.47	2.2	692.38	690.00	-0.3	34,066	0.00%
2024/02/27	2.3	694.11	7.1	693.87	698.00	-4.8	33,328	-0.01%
2024/02/26	0.3	697.94	2.3	698.80	698.00	-1.9	33,020	-0.01%
2024/02/23	1.2	697.08	15.1	698.64	697.00	-13.9	32,906	-0.04%
2024/02/22	1	689.01	5	690.84	692.00	-3.9	32,731	-0.01%
2024/02/21	7	679.85	3.2	679.07	681.00	3.8	32,546	0.01%
2024/02/20	4.3	682.88	4.8	681.77	687.00	-0.5	32,404	0.00%
2024/02/19	11.4	678.51	3.8	680.40	678.00	7.6	32,373	0.02%
2024/02/16	37.4	687.37	1.6	689.73	683.00	35.7	32,637	0.11%
2024/02/15	10.8	701.71	70.1	699.05	697.00	-59.3	32,260	-0.18%
2024/02/05	2.9	642.77	7	644.73	646.00	-4.1	31,111	-0.01%
2024/02/02	0.4	630.53	0.5	630.53	635.00	-0.1	30,594	0.00%
2024/02/01	3.5	620.25	4.8	623.26	628.00	-1.4	30,374	0.00%
2024/01/31	23.2	630.66	4.3	629.44	628.00	18.8	29,881	0.06%
2024/01/30	1.4	645.12	1.9	644.89	642.00	-0.4	29,440	0.00%
2024/01/29	1	646.00	10.7	646.03	648.00	-9.7	29,324	-0.03%
2024/01/26	2	642.99	10.6	643.78	644.00	-8.6	29,119	-0.03%
2024/01/25	1.5	636.94	34.9	639.12	642.00	-33.4	28,924	-0.12%
2024/01/24	2.2	628.43	8.6	628.36	627.00	-6.4	28,285	-0.02%
2024/01/23	0.6	626.77	9.4	626.86	628.00	-8.9	28,269	-0.03%
2024/01/22	2.1	625.70	16.5	626.94	626.00	-14.4	27,943	-0.05%
2024/01/19	10.6	620.93	85.3	620.93	626.00	-74.7	27,121	-0.28%
2024/01/18	0	0.00	13.8	587.64	588.00	-13.8	24,908	-0.06%
2024/01/17	3.1	581.65	0.1	581.16	581.00	2.9	24,732	0.01%
2024/01/16	4.9	580.00	2.3	584.09	580.00	2.5	24,272	0.01%
2024/01/15	0.5	586.13	0.5	588.42	586.00	0.1	24,197	0.00%
2024/01/12	0.5	583.01	3.1	585.58	584.00	-2.6	24,611	-0.01%
2024/01/11	0.1	585.00	2.3	587.40	586.00	-2.2	24,717	-0.01%
2024/01/10	0	584.67	4	585.48	584.00	-4	24,757	-0.02%
2024/01/09	0.2	586.00	9.9	585.33	586.00	-9.7	24,846	-0.04%
2024/01/08	0	0.00	4.3	582.81	583.00	-4.3	24,802	-0.02%
2024/01/05	5.5	575.30	0	577.00	576.00	5.5	25,025	0.02%
2024/01/04	0	579.00	1.1	579.91	580.00	-1.1	25,291	0.00%
2024/01/03	13.1	578.97	1.2	578.54	578.00	11.9	25,813	0.05%
2024/01/02	2.1	590.95	2.1	590.52	593.00	0	25,450	0.00%
2023/12/29	0	592.00	3	592.65	593.00	-3	25,432	-0.01%
2023/12/28	1	591.00	3.5	591.86	593.00	-2.5	25,597	-0.01%
2023/12/27	0.2	590.00	11	589.83	592.00	-10.8	25,414	-0.04%
2023/12/26	0.1	584.00	5.8	585.46	586.00	-5.7	25,282	-0.02%
2023/12/25	1	581.99	2	583.00	581.00	-1	25,343	0.00%
2023/12/22	0.1	581.00	4.1	580.49	582.00	-4	25,464	-0.02%
2023/12/21	6.7	576.23	2	576.50	577.00	4.7	25,591	0.02%
2023/12/20	1	584.97	4.2	585.21	585.00	-3.2	25,461	-0.01%
2023/12/19	0.4	582.41	4.1	586.02	585.00	-3.7	25,310	-0.01%
2023/12/18	2.6	578.06	1.3	580.99	585.00	1.3	25,370	0.00%
2023/12/15	2.2	582.14	9.7	584.73	585.00	-7.5	25,345	-0.03%
2023/12/14	2.2	580.26	12.9	580.41	582.00	-10.7	24,755	-0.04%
2023/12/13	0.3	577.85	0.3	576.83	577.00	0.1	24,710	0.00%
2023/12/12	3.1	576.04	1	579.90	578.00	2	25,035	0.01%
2023/12/11	3	571.67	2.1	574.41	574.00	0.9	24,831	0.00%
2023/12/08	0	0.00	2.9	574.35	570.00	-2.9	24,645	-0.01%
2023/12/07	6.6	567.24	1.3	568.53	566.00	5.3	24,353	0.02%
2023/12/06	0.1	570.00	1.1	568.30	570.00	-1.1	24,250	0.00%
2023/12/05	8.3	568.05	0.1	569.00	570.00	8.2	24,146	0.03%
2023/12/04	4.6	574.23	1.1	575.14	574.00	3.6	24,120	0.01%
2023/12/01	0.4	576.28	2.3	577.94	579.00	-1.9	23,907	-0.01%
2023/11/30	1	572.99	1.2	574.33	577.00	-0.2	23,643	0.00%
2023/11/29	1.3	576.01	1.9	573.71	574.00	-0.7	23,015	0.00%
2023/11/28	1.1	574.91	1.2	574.84	575.00	-0.1	22,828	0.00%
2023/11/27	3	569.68	0.1	572.63	568.00	2.9	23,063	0.01%
2023/11/24	2.3	575.01	0.4	575.00	575.00	1.9	23,006	0.01%
2023/11/23	1.3	576.64	3	576.02	578.00	-1.7	23,014	-0.01%
2023/11/22	7.4	575.90	2	576.47	577.00	5.3	22,923	0.02%
2023/11/21	0.3	583.67	8.8	584.39	585.00	-8.5	22,959	-0.04%
2023/11/20	2.8	575.37	0.2	576.00	577.00	2.6	22,748	0.01%
2023/11/17	1.7	579.65	3	580.45	580.00	-1.3	22,725	-0.01%
2023/11/16	1.5	580.12	13.1	581.55	583.00	-11.6	22,602	-0.05%
2023/11/15	1.2	579.67	11.5	581.21	581.00	-10.3	22,408	-0.05%
2023/11/14	0.7	572.14	6.3	572.73	572.00	-5.6	21,864	-0.03%
2023/11/13	2.3	577.10	27.9	572.70	571.00	-25.6	21,885	-0.12%
2023/11/10	1	556.93	4.2	556.44	557.00	-3.1	21,625	-0.01%
2023/11/09	0.3	554.94	1.6	554.63	557.00	-1.3	21,644	-0.01%
2023/11/08	0.2	554.90	4.4	556.18	556.00	-4.2	21,773	-0.02%
2023/11/07	0.2	553.00	1.6	552.88	555.00	-1.4	21,811	-0.01%
2023/11/06	0.4	554.14	18.8	554.77	550.00	-18.5	21,863	-0.08%
2023/11/03	1.2	546.96	12.6	548.79	549.00	-11.4	21,616	-0.05%
2023/11/02	3.1	539.33	12.5	543.22	547.00	-9.4	21,676	-0.04%
2023/11/01	2	529.50	0	0.00	528.00	2	21,426	0.01%
2023/10/31	7.6	530.87	1	528.00	529.00	6.6	21,637	0.03%
2023/10/30	1.8	530.64	6.1	532.00	532.00	-4.3	21,635	-0.02%
2023/10/27	1.2	533.11	0.4	534.00	533.00	0.8	21,549	0.00%
2023/10/26	12.5	532.72	0.2	535.00	531.00	12.3	21,691	0.06%
2023/10/25	1.2	546.83	7.4	546.77	544.00	-6.3	21,530	-0.03%
2023/10/24	2.4	543.43	2	544.00	544.00	0.4	21,458	0.00%
2023/10/23	9.7	545.58	1.6	545.85	544.00	8.1	21,430	0.04%
2023/10/20	5	549.22	33.2	552.47	556.00	-28.2	21,377	-0.13%
2023/10/19	1.1	545.87	35.1	546.74	546.00	-34	21,032	-0.16%
2023/10/18	3.4	541.77	0.4	544.52	540.00	3	21,428	0.01%
2023/10/17	0	0.00	1.3	550.89	551.00	-1.3	21,240	-0.01%
2023/10/16	2.3	543.56	2.7	545.18	545.00	-0.3	21,309	0.00%
2023/10/13	0.4	549.95	9.8	551.41	553.00	-9.3	21,326	-0.04%
2023/10/12	0.4	548.98	9.3	548.71	550.00	-8.9	21,037	-0.04%
2023/10/11	0	542.00	24.6	542.59	544.00	-24.6	20,854	-0.12%
2023/10/06	1	531.99	4.3	531.72	532.00	-3.3	20,500	-0.02%
2023/10/05	0.2	524.70	3.5	528.39	528.00	-3.3	20,505	-0.02%
2023/10/04	8.2	520.86	0.1	522.00	520.00	8.1	20,386	0.04%
2023/10/03	0	531.43	1	532.00	529.00	-1	20,221	0.00%
2023/10/02	0.2	532.41	1.5	532.50	533.00	-1.4	20,293	-0.01%
2023/09/28	2.3	523.02	1	523.01	523.00	1.3	20,345	0.01%
2023/09/27	1.3	520.98	0.1	521.00	522.00	1.3	20,265	0.01%
2023/09/26	9.1	521.12	1	520.09	519.00	8	20,271	0.04%
2023/09/25	4.3	523.95	3.4	526.17	525.00	0.9	20,079	0.00%
2023/09/22	17.1	523.10	1.5	523.33	522.00	15.6	20,171	0.08%
2023/09/21	29.2	527.88	2	527.50	527.00	27.2	19,970	0.14%
2023/09/20	16.2	536.19	1.5	536.35	535.00	14.6	19,742	0.07%
2023/09/19	25.3	538.71	0.1	539.75	538.00	25.2	19,690	0.13%
2023/09/18	23.7	542.61	1	547.00	540.00	22.7	19,827	0.11%
2023/09/15	0	549.90	4.5	552.09	558.00	-4.5	19,578	-0.02%
2023/09/14	1.1	547.05	5.6	548.20	550.00	-4.6	19,139	-0.02%
2023/09/13	2.7	542.90	1	545.96	541.00	1.7	19,092	0.01%
2023/09/12	1	542.18	1.6	542.58	544.00	-0.6	19,458	0.00%
2023/09/11	10.7	537.07	3	536.68	536.00	7.7	19,647	0.04%
2023/09/08	11	537.54	4	537.76	539.00	7	19,796	0.04%
2023/09/07	9.4	543.40	1.7	545.19	542.00	7.7	20,476	0.04%
2023/09/06	1	550.02	8.1	553.01	550.00	-7.1	20,571	-0.03%
2023/09/05	0.2	551.39	0.1	551.33	552.00	0.1	20,653	0.00%
2023/09/04	0.2	553.00	1.1	554.97	557.00	-0.9	20,834	0.00%
2023/09/01	3.1	550.00	0	0.00	548.00	3.1	21,135	0.01%
2023/08/31	1.2	551.16	0	0.00	549.00	1.2	21,244	0.01%
2023/08/30	0	0.00	1.4	558.95	555.00	-1.4	20,850	-0.01%
2023/08/29	2.3	549.89	1	550.00	552.00	1.3	21,101	0.01%
2023/08/28	0.7	550.18	2	551.49	549.00	-1.4	21,334	-0.01%
2023/08/25	24.6	548.38	2	548.50	546.00	22.6	22,536	0.10%
2023/08/24	1.1	560.04	12.5	561.19	564.00	-11.4	22,803	-0.05%
2023/08/23	0.1	550.00	8.6	549.09	552.00	-8.6	23,325	-0.04%
2023/08/22	0.1	541.17	1.8	541.49	541.00	-1.7	24,576	-0.01%
2023/08/21	4.7	535.80	0.1	539.00	537.00	4.6	25,396	0.02%
2023/08/18	10.2	540.71	0	0.00	539.00	10.2	25,437	0.04%
2023/08/17	3.2	542.83	1.1	544.00	544.00	2.1	25,471	0.01%
2023/08/16	9	538.63	4.1	538.35	542.00	4.9	25,376	0.02%
2023/08/15	3.8	542.43	0	542.00	542.00	3.8	25,440	0.01%
2023/08/14	4	539.01	4	538.00	541.00	0	25,923	0.00%
2023/08/11	17	550.97	2.2	548.58	546.00	14.7	26,265	0.06%
2023/08/10	1.8	552.33	5.2	551.44	551.00	-3.4	26,324	-0.01%
2023/08/09	4.3	555.22	5.4	553.93	554.00	-1.1	26,248	0.00%
2023/08/08	14.5	552.60	2.1	552.09	552.00	12.4	26,315	0.05%
2023/08/07	0.2	559.82	0	561.00	558.00	0.1	26,222	0.00%
2023/08/04	15.1	554.69	2.5	554.40	554.00	12.6	26,296	0.05%
2023/08/02	6.4	560.11	4.4	559.61	561.00	2	26,129	0.01%
2023/08/01	1.4	566.93	0.4	566.00	567.00	1	25,890	0.00%
2023/07/31	5.4	566.54	2.2	561.23	565.00	3.2	25,744	0.01%
2023/07/28	0.3	569.22	0.2	572.00	567.00	0.1	25,560	0.00%
2023/07/27	0.3	568.64	2.3	569.26	569.00	-2	25,440	-0.01%
2023/07/26	1.1	567.84	0	0.00	566.00	1.1	25,492	0.00%
2023/07/25	1.1	566.83	3.1	566.03	569.00	-2	25,684	-0.01%
2023/07/24	2.8	559.38	1	560.03	558.00	1.8	25,850	0.01%
2023/07/21	27.3	560.35	3.3	559.67	560.00	24	25,950	0.09%
2023/07/20	2.3	580.58	1.8	582.00	579.00	0.4	25,786	0.00%
2023/07/19	4.8	581.80	2.1	582.54	581.00	2.7	25,816	0.01%
2023/07/18	5.3	585.41	1.2	581.83	581.00	4.1	25,858	0.02%
2023/07/17	1.2	588.00	2.5	589.56	591.00	-1.3	25,796	-0.01%
2023/07/14	0.1	587.93	12.9	589.52	591.00	-12.9	25,918	-0.05%
2023/07/13	1	587.98	7.7	587.68	585.00	-6.7	25,786	-0.03%
2023/07/12	2.2	574.98	1.2	575.27	578.00	1	25,606	0.00%
2023/07/11	0	574.34	5.1	573.20	577.00	-5.1	25,648	-0.02%
2023/07/10	0.1	566.04	0.2	570.95	565.00	-0.1	25,775	0.00%
2023/07/07	3.6	565.85	0	567.30	565.00	3.5	25,865	0.01%
2023/07/06	19.5	568.41	5.3	568.24	565.00	14.2	25,930	0.05%
2023/07/05	0.2	581.36	1.2	584.65	582.00	-1	25,578	0.00%
2023/07/04	0.2	582.67	1.4	584.38	585.00	-1.2	25,472	0.00%
2023/07/03	1.2	579.62	0.2	578.00	579.00	1	25,609	0.00%
2023/06/30	2.2	570.99	0.2	572.13	576.00	2	25,755	0.01%
2023/06/29	1	575.94	6.6	576.13	573.00	-5.6	25,697	-0.02%
2023/06/28	1.1	576.72	1	572.04	574.00	0.1	25,703	0.00%
2023/06/27	0.8	572.86	2.2	573.92	572.00	-1.4	25,687	-0.01%
2023/06/26	8.8	575.87	6.4	574.91	574.00	2.4	25,597	0.01%
2023/06/21	4.2	579.26	1.2	579.58	581.00	3	25,510	0.01%
2023/06/20	1.1	583.69	10.2	582.94	583.00	-9.1	25,594	-0.04%
2023/06/19	3.4	582.71	0.4	583.74	583.00	3	26,029	0.01%
2023/06/16	6.8	585.68	0.5	585.85	589.00	6.3	26,095	0.02%
2023/06/15	2.3	588.62	6.6	590.07	591.00	-4.3	25,657	-0.02%
2023/06/14	4.8	588.66	3.7	588.21	590.00	1	25,753	0.00%
2023/06/13	0.8	591.92	32.9	591.26	593.00	-32.1	25,726	-0.12%
2023/06/12	4.5	573.12	13.1	573.34	574.00	-8.7	25,178	-0.03%
2023/06/09	0.1	563.02	3.4	565.21	565.00	-3.3	25,079	-0.01%
2023/06/08	6.6	561.41	1.5	566.05	559.00	5.1	25,120	0.02%
2023/06/07	1.2	561.90	13.1	565.31	568.00	-11.9	25,136	-0.05%
2023/06/06	0.1	557.14	0.7	559.85	560.00	-0.5	25,036	0.00%
2023/06/05	1.5	555.39	0.9	556.01	555.00	0.6	25,107	0.00%
2023/06/02	1	561.99	10.1	560.02	562.00	-9.1	25,241	-0.04%
2023/06/01	4.2	551.49	1.2	551.18	551.00	3	25,103	0.01%
2023/05/31	5.5	558.08	23.9	557.52	558.00	-18.4	25,083	-0.07%
2023/05/30	1.2	565.89	3.6	564.94	566.00	-2.4	24,007	-0.01%
2023/05/29	4.6	567.89	11.9	566.52	568.00	-7.3	23,997	-0.03%
2023/05/26	10.2	565.47	72.7	564.85	566.00	-62.5	23,782	-0.26%
2023/05/25	3	540.33	37.5	540.50	543.00	-34.5	22,609	-0.15%
2023/05/24	0	525.29	2	527.94	525.00	-2	21,955	-0.01%
2023/05/23	0.1	527.27	0.5	527.70	530.00	-0.4	21,862	0.00%
2023/05/22	0	529.00	5.3	530.35	531.00	-5.3	21,870	-0.02%
2023/05/19	1.6	530.01	34.5	532.01	532.00	-32.9	22,050	-0.15%
2023/05/18	2	532.43	51.7	529.49	530.00	-49.7	22,015	-0.23%
2023/05/17	0.1	518.57	25.9	517.50	519.00	-25.8	22,326	-0.12%
2023/05/16	0.1	504.29	9.3	505.64	505.00	-9.2	22,000	-0.04%
2023/05/15	0.3	497.44	2.3	498.16	495.50	-2	22,027	-0.01%
2023/05/12	3.2	499.74	1.4	499.94	496.00	1.8	22,278	0.01%
2023/05/11	3.2	499.74	1.4	499.94	499.00	1.8	22,285	0.01%
2023/05/10	2.3	502.49	0	504.50	503.00	2.3	22,646	0.01%
2023/05/09	0.1	506.28	4.4	507.69	510.00	-4.3	22,723	-0.02%
2023/05/08	0.1	503.92	2.1	508.86	504.00	-2	22,966	-0.01%
2023/05/05	0.1	499.97	2.1	500.98	500.00	-2	23,305	-0.01%
2023/05/04	0.1	498.39	1.1	499.36	498.00	-1	23,897	0.00%
2023/05/03	3.3	496.86	0	0.00	496.00	3.3	24,239	0.01%
2023/05/02	1.1	500.02	2	500.75	501.00	-0.9	25,256	0.00%
2023/04/28	5.4	498.61	9.5	499.75	502.00	-4.1	27,073	-0.02%
2023/04/27	6.9	492.83	0.1	493.50	493.50	6.9	27,121	0.03%
2023/04/26	16.1	492.34	1	492.04	491.50	15.1	27,201	0.06%
2023/04/25	10.7	500.46	3	502.00	498.00	7.7	27,974	0.03%
2023/04/24	7.9	505.97	2	506.02	507.00	5.9	27,708	0.02%
2023/04/21	2.1	512.17	4.5	517.70	511.00	-2.3	27,776	-0.01%
2023/04/20	5.2	511.86	1.2	513.97	513.00	4	27,903	0.01%
2023/04/19	6.3	510.28	1.5	511.56	510.00	4.7	28,393	0.02%
2023/04/18	3.3	515.70	2.8	516.23	515.00	0.5	28,390	0.00%
2023/04/17	2.1	516.95	0.2	517.02	520.00	1.9	28,529	0.01%
2023/04/14	1.4	517.96	5.3	516.27	516.00	-3.9	28,605	-0.01%
2023/04/13	20.8	514.56	1.6	516.14	510.00	19.2	28,552	0.07%
2023/04/12	8.2	519.62	4.2	518.83	520.00	4	28,488	0.01%
2023/04/11	4.5	524.22	1.3	525.85	524.00	3.2	28,475	0.01%
2023/04/10	1.3	531.18	2.1	531.99	529.00	-0.8	28,640	0.00%
2023/04/07	0.3	530.00	1.8	532.11	531.00	-1.5	28,687	-0.01%
2023/04/06	2.3	527.70	0.3	528.00	530.00	1.9	28,691	0.01%
2023/03/31	0.4	533.82	4.5	537.00	533.00	-4	28,682	-0.01%
2023/03/30	1.3	534.00	3.8	534.98	535.00	-2.5	28,524	-0.01%
2023/03/29	1.4	529.97	2.4	529.79	530.00	-1	28,807	0.00%
2023/03/28	4.2	524.84	0.4	525.08	525.00	3.8	29,037	0.01%
2023/03/27	2.5	533.36	3.4	532.34	531.00	-0.9	29,101	0.00%
2023/03/24	2	537.48	15.2	538.41	539.00	-13.2	29,626	-0.04%
2023/03/23	1.2	536.42	11	536.94	538.00	-9.8	29,664	-0.03%
2023/03/22	0.3	528.00	34.5	528.83	533.00	-34.2	29,729	-0.12%
2023/03/21	2	513.01	2.1	515.90	517.00	-0.1	29,578	0.00%
2023/03/20	2.3	512.95	0	0.00	512.00	2.3	29,623	0.01%
2023/03/17	2.1	514.47	9.8	515.31	518.00	-7.7	29,857	-0.03%
2023/03/16	8.7	505.65	1.2	505.29	505.00	7.6	29,759	0.03%
2023/03/15	17.7	512.45	12.1	511.51	511.00	5.6	30,002	0.02%
2023/03/14	13.3	511.03	10	510.00	510.00	3.3	30,291	0.01%
2023/03/13	2.2	513.09	3.2	513.38	516.00	-1	30,423	0.00%
2023/03/10	13.9	513.74	2.1	513.00	513.00	11.8	30,537	0.04%
2023/03/09	2.1	524.90	9	524.78	522.00	-6.9	30,832	-0.02%
2023/03/08	1.1	519.15	2.6	520.80	521.00	-1.4	31,424	0.00%
2023/03/07	2	522.50	0.1	524.48	524.00	1.9	31,652	0.01%
2023/03/06	4.4	520.14	6.4	522.31	521.00	-2	31,886	-0.01%
2023/03/03	3.2	517.96	0	0.00	516.00	3.2	32,186	0.01%
2023/03/02	0.1	518.44	0.3	518.98	519.00	-0.2	32,254	0.00%
2023/03/01	3.3	514.57	8.2	514.47	522.00	-4.8	32,536	-0.01%
2023/02/24	10.3	513.95	4.4	518.84	511.00	5.9	32,498	0.02%
2023/02/23	2.1	517.52	5.5	517.88	518.00	-3.5	32,298	-0.01%
2023/02/22	23.3	506.50	3.6	507.02	507.00	19.7	32,473	0.06%
2023/02/21	10.6	513.79	1	515.00	516.00	9.6	32,815	0.03%
2023/02/20	22.6	514.10	1.1	518.95	517.00	21.5	34,018	0.06%
2023/02/17	10.3	517.65	5.7	518.44	518.00	4.6	35,571	0.01%
2023/02/16	1.4	526.06	10.1	528.46	528.00	-8.7	36,136	-0.02%
2023/02/15	27.8	525.41	6.8	526.15	525.00	21	36,969	0.06%
2023/02/14	1.1	543.98	7.6	544.78	545.00	-6.5	36,474	-0.02%
2023/02/13	0.7	539.72	0.3	539.67	541.00	0.4	36,980	0.00%
2023/02/10	2.2	544.25	13.1	543.22	545.00	-10.9	37,131	-0.03%
2023/02/09	2.1	538.92	5.6	539.25	540.00	-3.5	37,247	-0.01%
2023/02/08	0.6	538.14	20.2	538.35	540.00	-19.6	37,407	-0.05%
2023/02/07	10.5	524.41	0.6	524.20	523.00	10	37,484	0.03%
2023/02/06	29.6	529.08	1.4	529.45	526.00	28.2	37,468	0.08%
2023/02/03	3.3	539.83	12.6	539.59	542.00	-9.3	37,646	-0.02%
2023/02/02	0.3	538.38	31.4	539.55	540.00	-31.2	37,759	-0.08%
2023/02/01	2.2	527.29	4.5	525.92	530.00	-2.4	37,711	-0.01%
2023/01/31	11.3	528.20	7.8	526.03	522.00	3.5	37,910	0.01%
2023/01/30	8.1	540.81	90.7	538.93	543.00	-82.6	37,683	-0.22%
2023/01/17	8.6	501.47	6.8	502.12	503.00	1.8	36,883	0.00%
2023/01/16	1	504.95	49.8	504.94	505.00	-48.7	37,198	-0.13%
2023/01/13	2.1	499.90	60.4	502.90	500.00	-58.3	37,224	-0.16%
2023/01/12	1	486.48	6.6	486.01	486.50	-5.5	36,813	-0.02%
2023/01/11	2.5	483.13	10.7	484.25	484.50	-8.2	37,236	-0.02%
2023/01/10	2.1	484.97	11.9	484.59	486.00	-9.8	37,553	-0.03%
2023/01/09	1.2	471.30	32.4	473.72	481.00	-31.2	37,698	-0.08%
2023/01/06	2	458.61	1.1	457.99	458.50	0.9	37,829	0.00%
2023/01/05	0.2	456.50	10.8	457.72	458.50	-10.6	38,114	-0.03%
2023/01/04	3.2	450.75	3.2	453.83	449.50	0	38,613	0.00%
2023/01/03	5.2	445.29	10.2	450.19	453.00	-4.9	39,888	-0.01%
2022/12/30	2.4	452.99	10.1	454.14	448.50	-7.7	40,170	-0.02%
2022/12/29	10.1	444.69	1	447.00	446.00	9.1	40,314	0.02%
2022/12/28	22.3	448.53	1.1	448.02	451.00	21.2	40,705	0.05%
2022/12/27	4.5	458.73	10	460.50	457.00	-5.6	40,835	-0.01%
2022/12/26	4.3	454.74	5.8	455.85	456.50	-1.5	41,264	0.00%
2022/12/23	41.2	456.14	0	0.00	455.00	41.2	41,920	0.10%
2022/12/22	1.3	467.89	9.5	467.13	468.00	-8.2	42,189	-0.02%
2022/12/21	13.3	460.34	11	460.05	459.00	2.3	42,527	0.01%
2022/12/20	28.2	458.49	15.1	463.67	457.50	13.1	42,340	0.03%
2022/12/19	11	467.07	1.3	467.15	466.50	9.7	42,359	0.02%
2022/12/16	28.1	468.17	5	469.60	471.00	23.1	42,503	0.05%
2022/12/15	2	476.25	1.2	478.27	480.50	0.8	42,205	0.00%
2022/12/14	1.7	479.01	6.4	479.08	480.50	-4.7	42,204	-0.01%
2022/12/13	21.9	471.99	1.1	472.19	471.50	20.9	42,024	0.05%
2022/12/12	11.8	475.63	3	475.17	475.00	8.8	41,755	0.02%
2022/12/09	3.1	478.44	6.1	478.67	481.50	-3.1	42,057	-0.01%
2022/12/08	15.1	470.95	1	471.00	471.50	14.1	42,010	0.03%
2022/12/07	6.9	478.12	6.3	480.20	475.00	0.5	41,933	0.00%
2022/12/06	6.6	482.78	0	0.00	478.00	6.6	41,599	0.02%
2022/12/05	3.4	490.19	3.1	495.26	489.00	0.3	41,283	0.00%
2022/12/02	5.1	492.72	1.3	493.81	492.50	3.9	41,276	0.01%
2022/12/01	4.2	500.83	21.3	504.93	498.50	-17.2	41,382	-0.04%
2022/11/30	1.3	486.69	2.3	488.15	490.00	-1	40,964	0.00%
2022/11/29	9.7	479.86	8.1	482.71	487.00	1.6	40,277	0.00%
2022/11/28	22.2	484.67	7.5	485.37	480.50	14.8	40,140	0.04%
2022/11/25	1.7	496.76	21.5	496.89	498.00	-19.8	40,144	-0.05%
2022/11/24	2.8	494.14	27.8	494.75	496.00	-25	40,134	-0.06%
2022/11/23	5.4	492.84	6.7	492.03	492.00	-1.4	40,081	0.00%
2022/11/22	8.6	487.55	15.9	486.47	491.00	-7.3	39,966	-0.02%
2022/11/21	6.5	487.74	15.3	484.51	482.00	-8.8	39,560	-0.02%
2022/11/18	6.5	489.96	11.9	491.17	487.00	-5.4	39,221	-0.01%
2022/11/17	12.5	483.20	21.3	481.71	485.00	-8.8	38,864	-0.02%
2022/11/16	22.9	489.53	19.8	487.38	487.00	3.1	38,432	0.01%
2022/11/15	32.8	475.40	52.4	473.06	480.00	-19.6	37,352	-0.05%
2022/11/14	5.5	444.66	49.7	447.29	445.00	-44.2	35,699	-0.12%
2022/11/11	7.4	438.51	73.6	439.38	441.50	-66.2	34,964	-0.19%
2022/11/10	12.4	408.88	3.7	408.40	407.50	8.7	34,084	0.03%
2022/11/09	16	408.63	41.9	410.00	417.00	-25.9	33,896	-0.08%
2022/11/08	4.3	398.16	20	398.09	399.00	-15.8	33,380	-0.05%
2022/11/07	2.3	388.94	7.5	389.68	390.00	-5.2	33,175	-0.02%
2022/11/04	12.7	381.03	10	380.30	382.00	2.7	32,981	0.01%
2022/11/03	52.2	385.02	7.7	384.14	384.00	44.5	32,855	0.14%
2022/11/02	7.4	392.49	1.5	392.84	395.00	5.9	32,546	0.02%
2022/11/01	4.3	390.42	7.4	390.75	391.50	-3.1	32,493	-0.01%
2022/10/31	17.6	387.89	8.5	387.50	390.00	9.1	32,349	0.03%
2022/10/28	18.3	379.34	0.3	379.94	379.50	18.1	32,143	0.06%
2022/10/27	3.2	385.37	28.3	385.43	385.50	-25.1	31,934	-0.08%
2022/10/26	5.2	374.48	19.5	375.37	376.00	-14.3	31,837	-0.04%
2022/10/25	46	376.91	32.1	375.49	371.00	13.9	31,259	0.04%
2022/10/24	32	388.83	12.1	389.58	387.00	19.9	30,471	0.07%
2022/10/21	21.3	393.11	15.2	392.34	389.50	6.1	30,258	0.02%
2022/10/20	26.2	389.15	8.2	390.66	397.50	17.9	29,946	0.06%
2022/10/19	34.6	398.55	5.4	398.50	395.50	29.2	29,365	0.10%
2022/10/18	3.9	403.87	9.7	404.55	407.00	-5.8	28,847	-0.02%
2022/10/17	16	399.02	5.2	398.17	397.00	10.8	28,600	0.04%
2022/10/14	10.4	413.24	16.2	412.96	412.00	-5.7	28,282	-0.02%
2022/10/13	12.4	398.10	16.1	398.92	395.00	-3.7	27,964	-0.01%
2022/10/12	36	398.24	30.2	397.98	397.50	5.8	27,663	0.02%
2022/10/11	66.5	406.47	7.9	404.16	401.50	58.6	27,423	0.21%
2022/10/07	19	441.29	6.1	438.00	438.00	12.9	26,691	0.05%
2022/10/06	16.2	449.89	4.4	450.58	451.00	11.8	26,693	0.04%
2022/10/05	5.6	446.59	12.3	447.44	445.00	-6.8	26,921	-0.03%
2022/10/04	9.1	428.96	4.3	429.57	429.00	4.8	26,530	0.02%
2022/10/03	13.7	419.21	12	418.42	417.00	1.7	26,223	0.01%
2022/09/30	21.5	424.78	10.1	424.52	422.00	11.5	26,254	0.04%
2022/09/29	8.2	436.69	2.3	434.31	435.00	5.9	26,253	0.02%
2022/09/28	12.1	441.37	6.3	441.32	438.00	5.8	26,244	0.02%
2022/09/27	3.6	448.63	1	450.00	448.00	2.6	26,506	0.01%
2022/09/26	9.2	447.09	6.5	445.77	446.50	2.7	26,962	0.01%
2022/09/23	17.1	458.32	0.1	457.48	455.00	16.9	27,451	0.06%
2022/09/22	11.8	461.92	0.2	464.00	464.50	11.6	27,727	0.04%
2022/09/21	5.5	471.28	0	473.13	471.00	5.5	27,741	0.02%
2022/09/20	2.3	473.19	5.3	476.02	476.50	-3	27,593	-0.01%
2022/09/19	2.8	468.31	2.5	468.41	467.00	0.3	27,894	0.00%
2022/09/16	18.8	470.29	4	471.12	472.00	14.8	28,073	0.05%
2022/09/15	8.9	477.42	2.6	478.50	476.50	6.4	28,147	0.02%
2022/09/14	13.8	480.14	2	481.00	480.00	11.8	28,278	0.04%
2022/09/13	3.2	492.51	3.7	493.47	493.00	-0.5	28,455	0.00%
2022/09/12	5.3	488.24	6.3	488.93	486.50	-1	28,749	0.00%
2022/09/08	8.7	473.43	7.1	473.58	475.00	1.6	29,113	0.01%
2022/09/07	23.1	475.24	9.6	474.60	472.50	13.6	29,096	0.05%
2022/09/06	0.3	488.93	1.6	489.63	489.00	-1.3	29,112	0.00%
2022/09/05	5	485.75	0.1	487.17	486.00	4.9	29,439	0.02%
2022/09/02	9.3	486.71	2.1	487.29	485.00	7.2	29,720	0.02%
2022/09/01	32.3	492.32	5.2	493.03	490.50	27.1	29,578	0.09%
2022/08/31	2.2	502.70	4.3	500.43	505.00	-2	29,198	-0.01%
2022/08/30	27.2	497.20	0.2	498.97	496.00	27	28,856	0.09%
2022/08/29	22.1	496.90	0.1	500.00	498.50	22	28,778	0.08%
2022/08/26	2.6	512.23	1.8	513.16	512.00	0.8	28,629	0.00%
2022/08/25	1.2	506.43	3.7	507.48	508.00	-2.6	28,769	-0.01%
2022/08/24	3.6	504.43	1.1	504.97	503.00	2.5	29,098	0.01%
2022/08/23	8.1	504.11	1.1	504.10	504.00	7	30,061	0.02%
2022/08/22	10	511.27	0.1	512.00	510.00	10	30,315	0.03%
2022/08/19	1.2	520.92	7.1	520.28	519.00	-5.8	30,432	-0.02%
2022/08/18	5.8	519.87	1	519.00	520.00	4.8	30,670	0.02%
2022/08/17	6.2	523.22	5	524.82	527.00	1.2	30,742	0.00%
2022/08/16	0.1	524.07	5.3	524.96	525.00	-5.2	30,586	-0.02%
2022/08/15	3.3	521.72	9	522.36	523.00	-5.7	30,524	-0.02%
2022/08/12	1.1	516.00	9.8	515.98	517.00	-8.7	30,547	-0.03%
2022/08/11	1.2	512.77	30.5	513.20	514.00	-29.4	30,704	-0.10%
2022/08/10	21.9	500.67	2.2	500.27	500.00	19.7	30,818	0.06%
2022/08/09	8.4	506.75	3.1	509.36	510.00	5.3	30,879	0.02%
2022/08/08	2.5	511.80	3.4	511.65	512.00	-0.9	30,879	0.00%
2022/08/05	3.2	512.33	52.5	513.41	516.00	-49.4	31,041	-0.16%
2022/08/04	6.5	496.47	22.6	500.08	500.00	-16.1	31,033	-0.05%
2022/08/03	4.1	495.53	10.2	498.34	501.00	-6.1	31,051	-0.02%
2022/08/02	18	491.54	1.1	491.95	492.00	16.9	31,285	0.05%
2022/08/01	2.6	501.67	0	503.09	504.00	2.6	31,013	0.01%
2022/07/29	2.1	507.52	4.2	508.56	509.00	-2.1	31,151	-0.01%
2022/07/28	2	505.00	6.8	504.70	501.00	-4.8	31,006	-0.02%
2022/07/27	0	493.13	7.1	497.77	502.00	-7.1	30,718	-0.02%
2022/07/26	3.6	493.11	0.4	495.50	495.00	3.2	30,869	0.01%
2022/07/25	4.1	500.24	3.3	500.08	499.50	0.8	31,179	0.00%
2022/07/22	6	502.67	8.9	502.44	503.00	-2.9	31,681	-0.01%
2022/07/21	3.3	495.52	4.7	499.04	501.00	-1.5	32,190	0.00%
2022/07/20	6.8	496.72	6.1	498.14	495.00	0.7	32,415	0.00%
2022/07/19	1.7	489.89	2.4	490.88	491.00	-0.7	32,545	0.00%
2022/07/18	9.2	494.13	10.6	492.80	495.50	-1.4	32,701	0.00%
2022/07/15	13.6	484.62	24.7	487.98	492.50	-11.1	32,356	-0.03%
2022/07/14	8.4	472.36	6.2	474.68	475.00	2.1	31,952	0.01%
2022/07/13	4.7	470.36	13.4	470.70	470.50	-8.8	31,697	-0.03%
2022/07/12	2.5	452.38	3.3	451.25	449.50	-0.8	31,226	0.00%
2022/07/11	1.2	466.62	5.5	465.86	462.00	-4.4	31,311	-0.01%
2022/07/08	6.6	466.27	13.8	466.55	467.00	-7.2	31,263	-0.02%
2022/07/07	10.3	452.09	33.3	448.48	457.50	-22.9	31,229	-0.07%
2022/07/06	6.4	440.38	22.1	440.77	435.50	-15.7	30,937	-0.05%
2022/07/05	21.5	441.68	11.5	445.40	446.00	10	30,873	0.03%
2022/07/04	32.7	443.77	12.7	443.50	440.00	20	30,506	0.07%
2022/07/01	36.6	458.56	22.6	460.59	453.50	14	30,347	0.05%
2022/06/30	26.2	479.98	13.7	479.48	476.00	12.5	29,946	0.04%
2022/06/29	2	494.73	3.1	494.96	491.00	-1	29,671	0.00%
2022/06/28	6.9	497.94	0.1	499.58	497.50	6.8	29,540	0.02%
2022/06/27	3.2	498.42	8.4	502.01	498.50	-5.2	29,972	-0.02%
2022/06/24	4.4	489.15	6.6	488.85	486.50	-2.1	29,589	-0.01%
2022/06/23	31.7	487.31	20.3	486.73	485.50	11.3	29,563	0.04%
2022/06/22	27.1	497.99	11.1	499.31	494.50	16	29,273	0.05%
2022/06/21	11.5	502.29	5.3	502.78	505.00	6.2	29,091	0.02%
2022/06/20	27.7	498.31	8.9	497.03	498.00	18.8	28,969	0.06%
2022/06/17	39.6	501.14	5.1	501.83	501.00	34.4	28,737	0.12%
2022/06/16	7.2	511.33	17.4	511.38	508.00	-10.2	28,369	-0.04%
2022/06/15	18	510.31	2.1	511.10	509.00	15.9	28,692	0.06%
2022/06/14	27	510.28	2.1	510.48	513.00	24.9	29,113	0.09%
2022/06/13	49	517.10	1	518.01	516.00	48	29,231	0.16%
2022/06/10	16.3	530.98	3	531.67	530.00	13.3	29,915	0.04%
2022/06/09	5.9	539.19	1.2	540.15	541.00	4.7	30,121	0.02%
2022/06/08	1.1	539.32	4.3	542.94	544.00	-3.1	30,495	-0.01%
2022/06/07	4.9	534.09	2.3	536.90	535.00	2.7	30,939	0.01%
2022/06/06	6.3	540.95	3.1	542.64	540.00	3.2	31,482	0.01%
2022/06/02	4.7	542.16	1.9	541.57	540.00	2.9	32,503	0.01%
2022/06/01	3.6	550.72	3.2	552.03	549.00	0.4	33,586	0.00%
2022/05/31	1.3	542.99	8.9	553.59	560.00	-7.6	34,031	-0.02%
2022/05/30	2.3	538.53	32.8	539.65	547.00	-30.5	33,392	-0.09%
2022/05/27	3.2	526.28	21.7	527.22	530.00	-18.5	33,493	-0.06%
2022/05/26	12.4	517.20	3	519.67	514.00	9.4	34,140	0.03%
2022/05/25	2	522.03	7.1	526.70	524.00	-5.1	35,151	-0.01%
2022/05/24	5.5	525.16	3.2	523.81	520.00	2.3	36,006	0.01%
2022/05/23	3	532.32	8.8	531.11	528.00	-5.7	36,242	-0.02%
2022/05/20	0.2	529.06	12	528.00	530.00	-11.8	36,525	-0.03%
2022/05/19	13	524.41	0	523.00	522.00	12.9	36,544	0.04%
2022/05/18	6.2	536.84	12.7	538.61	538.00	-6.5	36,409	-0.02%
2022/05/17	6.5	525.82	7.2	527.47	530.00	-0.7	36,201	0.00%
2022/05/16	0.3	521.34	12.7	521.51	520.00	-12.4	36,213	-0.03%
2022/05/13	19.8	510.75	7.6	511.88	511.00	12.2	36,226	0.03%
2022/05/12	20.3	510.86	11.5	512.93	505.00	8.7	36,205	0.02%
2022/05/11	10.7	521.50	17.6	520.99	521.00	-6.9	36,111	-0.02%
2022/05/10	28.9	510.30	13	512.33	518.00	15.9	36,236	0.04%
2022/05/09	5.8	521.72	5.6	522.01	520.00	0.2	36,043	0.00%
2022/05/06	28.3	528.43	7.1	528.80	528.00	21.2	36,311	0.06%
2022/05/05	8.2	541.85	4.3	542.00	542.00	3.9	36,719	0.01%
2022/05/04	3.5	533.48	3.4	533.92	534.00	0.1	36,878	0.00%
2022/05/03	8.5	533.81	1.5	534.50	531.00	6.9	37,474	0.02%
2022/04/29	5.1	540.34	18.2	538.57	538.00	-13.2	37,822	-0.03%
2022/04/28	27.2	527.55	7.2	528.94	531.00	20	38,037	0.05%
2022/04/27	39.1	529.33	15.5	529.88	526.00	23.5	38,056	0.06%
2022/04/26	11.9	546.29	4.2	547.71	546.00	7.7	37,799	0.02%
2022/04/25	43.1	548.71	18.9	548.29	547.00	24.2	37,929	0.06%
2022/04/22	12.9	557.98	5.2	558.62	558.00	7.7	38,201	0.02%
2022/04/21	5.7	567.11	1.1	570.94	565.00	4.6	39,298	0.01%
2022/04/20	4.5	564.89	7	568.71	570.00	-2.5	39,626	-0.01%
2022/04/19	2.6	565.08	6.3	565.99	565.00	-3.7	39,813	-0.01%
2022/04/18	7.4	561.22	2.5	562.96	561.00	4.9	40,089	0.01%
2022/04/15	23.2	562.43	0	563.00	562.00	23.2	40,464	0.06%
2022/04/14	9	575.49	8.4	575.87	573.00	0.6	40,632	0.00%
2022/04/13	4.6	568.58	18.8	570.05	573.00	-14.2	41,201	-0.03%
2022/04/12	13	557.37	38.4	559.19	557.00	-25.4	41,763	-0.06%
2022/04/11	25	560.94	4.6	561.49	558.00	20.4	42,575	0.05%
2022/04/08	33.7	567.74	1.3	567.23	567.00	32.4	43,114	0.08%
2022/04/07	30.6	569.44	11.1	567.75	566.00	19.5	42,975	0.05%
2022/04/06	13.5	578.35	0	580.05	578.00	13.5	42,670	0.03%
2022/04/01	21.6	585.78	2	586.99	589.00	19.5	42,608	0.05%
2022/03/31	2.3	595.61	3.1	599.28	597.00	-0.8	42,383	0.00%
2022/03/30	2.2	598.83	27.9	599.17	600.00	-25.7	42,190	-0.06%
2022/03/29	2.3	587.32	8.5	588.13	589.00	-6.2	41,780	-0.01%
2022/03/28	15.4	582.46	1.1	584.99	584.00	14.3	41,696	0.03%
2022/03/25	2.1	595.47	7.2	596.39	598.00	-5.1	41,541	-0.01%
2022/03/24	3.5	587.33	5.5	588.29	591.00	-2	41,462	0.00%
2022/03/23	5.4	589.50	6.9	589.32	590.00	-1.5	41,530	0.00%
2022/03/22	4.9	581.62	3	584.00	583.00	1.9	41,462	0.00%
2022/03/21	1.7	587.22	7.6	586.67	586.00	-5.9	41,489	-0.01%
2022/03/18	3.8	580.69	1.2	581.00	581.00	2.6	41,509	0.01%
2022/03/17	7.9	578.79	42.8	578.81	582.00	-34.8	41,034	-0.08%
2022/03/16	26.3	557.23	1.3	563.07	558.00	25	40,193	0.06%
2022/03/15	66.9	559.71	4	561.48	558.00	62.8	39,654	0.16%
2022/03/14	15.2	573.67	2.7	575.25	572.00	12.5	38,771	0.03%
2022/03/11	27.1	577.44	2	577.49	575.00	25	38,519	0.07%
2022/03/10	15	586.58	26.6	587.42	587.00	-11.5	38,267	-0.03%
2022/03/09	20.8	570.54	3.3	570.13	568.00	17.5	37,892	0.05%
2022/03/08	56.6	565.01	17.5	564.69	563.00	39.1	37,776	0.10%
2022/03/07	76.5	578.22	12.4	577.70	576.00	64.1	36,818	0.17%
2022/03/04	41.7	595.17	3.3	594.54	595.00	38.5	36,413	0.11%
2022/03/03	7.4	602.73	0	0.00	602.00	7.4	35,872	0.02%
2022/03/02	25.9	601.78	0	0.00	601.00	25.9	35,752	0.07%
2022/03/01	22.4	604.72	4.2	606.54	604.00	18.2	35,275	0.05%
2022/02/25	28.9	605.29	2.1	603.10	604.00	26.8	34,503	0.08%
2022/02/24	53.8	612.84	0.1	616.76	604.00	53.7	33,345	0.16%
2022/02/23	15.9	625.19	2.2	625.14	625.00	13.7	32,459	0.04%
2022/02/22	21.6	626.84	2	627.02	627.00	19.5	32,519	0.06%
2022/02/21	9.1	632.83	0	635.00	632.00	9	32,286	0.03%
2022/02/18	12.5	637.49	4	637.00	637.00	8.5	32,218	0.03%
2022/02/17	0.1	644.10	3.1	645.00	645.00	-3	32,220	-0.01%
2022/02/16	3.1	643.71	10.8	643.63	646.00	-7.6	32,177	-0.02%
2022/02/15	8.2	635.75	0.1	639.00	633.00	8.1	32,021	0.03%
2022/02/14	13	637.37	3	636.67	637.00	10	31,963	0.03%
2022/02/11	7.4	644.67	6	647.83	650.00	1.4	31,766	0.00%
2022/02/10	5.2	644.03	4.1	645.24	649.00	1.1	31,980	0.00%
2022/02/09	6.5	632.68	1.1	632.04	633.00	5.3	31,733	0.02%
2022/02/08	13.5	634.12	0.3	636.80	628.00	13.3	31,787	0.04%
2022/02/07	8.7	635.43	19.1	634.53	635.00	-10.5	31,425	-0.03%
2022/01/26	3.4	636.71	4.3	638.42	636.00	-0.9	30,649	0.00%
2022/01/25	33	641.66	4.3	639.88	641.00	28.7	30,403	0.09%
2022/01/24	14.2	648.25	2.8	643.39	653.00	11.5	29,800	0.04%
2022/01/21	6.5	642.84	3.5	642.43	641.00	3	29,444	0.01%
2022/01/20	7.9	650.08	2.1	651.19	651.00	5.8	28,894	0.02%
2022/01/19	53.7	654.88	38.5	653.51	654.00	15.2	28,369	0.05%
2022/01/18	47.1	673.47	35.6	669.99	662.00	11.5	28,030	0.04%
2022/01/17	33.4	682.96	40	681.66	683.00	-6.6	27,585	-0.02%
2022/01/14	37.8	668.96	55.3	668.89	672.00	-17.5	26,825	-0.07%
2022/01/13	1.2	657.46	8.8	659.54	661.00	-7.6	25,511	-0.03%
2022/01/12	2.2	653.82	7.2	654.69	660.00	-5	25,150	-0.02%
2022/01/11	5.1	642.60	7.5	646.46	651.00	-2.4	24,793	-0.01%
2022/01/10	4.1	633.20	3.4	639.58	643.00	0.7	24,559	0.00%
2022/01/07	17.9	633.52	6.1	637.85	634.00	11.8	24,807	0.05%
2022/01/06	34.1	640.10	12.7	637.93	644.00	21.5	24,402	0.09%
2022/01/05	18.7	654.35	12.4	655.63	650.00	6.3	23,830	0.03%
2022/01/04	11.1	650.57	52.6	649.80	656.00	-41.5	23,113	-0.18%
2022/01/03	1.7	623.20	59.6	628.55	631.00	-57.9	22,096	-0.26%
2021/12/30	0.1	615.09	5.5	617.64	615.00	-5.5	21,411	-0.03%
2021/12/29	1.2	616.74	11.2	617.04	616.00	-10	21,625	-0.05%
2021/12/28	1	613.00	15.6	614.14	615.00	-14.6	21,780	-0.07%
2021/12/27	0	0.00	7.1	608.65	606.00	-7.1	21,565	-0.03%
2021/12/24	0.1	604.91	8.1	606.12	604.00	-7.9	21,905	-0.04%
2021/12/23	0	0.00	3.2	605.31	606.00	-3.2	22,229	-0.01%
2021/12/22	1.4	599.08	3.2	599.34	600.00	-1.8	22,772	-0.01%
2021/12/21	4.2	598.00	0.2	599.00	597.00	4	22,887	0.02%
2021/12/20	6.1	598.23	4.4	598.72	598.00	1.7	22,928	0.01%
2021/12/17	0	601.88	0.1	601.00	607.00	-0.1	22,850	0.00%
2021/12/16	1.7	602.24	1.1	602.93	605.00	0.6	22,810	0.00%
2021/12/15	1.4	597.75	0	0.00	600.00	1.4	23,123	0.01%
2021/12/14	5.2	597.64	2	598.51	599.00	3.1	23,438	0.01%
2021/12/13	2	606.49	0.2	607.00	601.00	1.8	23,437	0.01%
2021/12/10	1	604.00	0	0.00	605.00	1	23,532	0.00%
2021/12/09	0	604.58	2	605.50	608.00	-2	23,598	-0.01%
2021/12/08	0.1	608.97	1	612.83	602.00	-0.9	23,667	0.00%
2021/12/07	2.7	599.60	1	600.00	607.00	1.7	23,591	0.01%
2021/12/06	7.1	600.18	0	0.00	600.00	7.1	23,593	0.03%
2021/12/03	2.5	609.71	0.5	610.00	608.00	2	23,830	0.01%
2021/12/02	0.4	606.86	35.5	612.45	615.00	-35.1	23,887	-0.15%
2021/12/01	0.2	598.95	22.2	596.74	600.00	-22	24,062	-0.09%
2021/11/30	4.5	594.98	5	598.60	596.00	-0.5	24,563	0.00%
2021/11/29	4.6	593.14	7.9	594.41	593.00	-3.3	23,931	-0.01%
2021/11/26	21.9	595.90	4.2	594.33	596.00	17.7	24,042	0.07%
2021/11/25	3.3	604.46	1.3	603.00	603.00	2	24,477	0.01%
2021/11/24	12.2	604.22	2	608.00	603.00	10.2	24,888	0.04%
2021/11/23	1	612.98	1.2	612.82	612.00	-0.2	24,999	0.00%
2021/11/22	0	0.00	9	616.44	615.00	-9	25,405	-0.04%
2021/11/19	1.2	619.67	26.2	618.50	618.00	-25	25,525	-0.10%
2021/11/18	2	610.00	5.3	611.76	613.00	-3.3	25,347	-0.01%
2021/11/17	0.2	609.00	3.1	610.94	610.00	-2.9	25,574	-0.01%
2021/11/16	1	609.00	4.5	610.54	610.00	-3.5	26,005	-0.01%
2021/11/15	3	608.94	6.6	608.96	608.00	-3.6	26,303	-0.01%
2021/11/12	2.1	605.05	2.4	608.89	604.00	-0.2	26,772	0.00%
2021/11/11	7	601.15	6	602.91	606.00	1	27,033	0.00%
2021/11/10	1.1	609.01	4.6	610.82	612.00	-3.5	27,047	-0.01%
2021/11/09	0.2	610.79	18.5	612.99	611.00	-18.3	27,155	-0.07%
2021/11/08	0	0.00	3.6	600.83	602.00	-3.6	26,754	-0.01%
2021/11/05	1.2	598.33	11.5	598.42	600.00	-10.3	26,758	-0.04%
2021/11/04	5.7	587.84	1.3	591.91	587.00	4.3	26,490	0.02%
2021/11/03	0	593.00	0.6	593.91	592.00	-0.6	26,481	0.00%
2021/11/02	0.1	592.23	2.5	593.94	592.00	-2.3	26,538	-0.01%
2021/11/01	0.3	590.95	2.4	591.83	590.00	-2.1	26,537	-0.01%
2021/10/29	12.9	591.37	2	591.00	590.00	10.9	26,607	0.04%
2021/10/28	3.5	593.73	0	0.00	595.00	3.5	26,557	0.01%
2021/10/27	1	596.99	1.4	598.50	599.00	-0.3	26,672	0.00%
2021/10/26	0	597.39	3.2	597.63	599.00	-3.1	26,739	-0.01%
2021/10/25	4	591.50	5	594.60	593.00	-1	26,792	0.00%
2021/10/22	0.3	595.93	12.2	598.66	600.00	-11.9	27,115	-0.04%
2021/10/21	1.3	601.32	5.5	598.76	596.00	-4.2	27,178	-0.02%
2021/10/20	0.2	598.01	3.2	601.23	598.00	-3	27,268	-0.01%
2021/10/19	1.1	598.73	85.5	597.13	600.00	-84.3	27,250	-0.31%
2021/10/18	35	593.57	55.2	600.36	590.00	-20.2	27,394	-0.07%
2021/10/15	10	589.30	75.7	595.04	600.00	-65.7	27,505	-0.24%
2021/10/14	10.5	574.08	64.4	575.92	573.00	-53.9	26,875	-0.20%
2021/10/13	4.6	571.78	4.2	571.43	571.00	0.4	27,320	0.00%
2021/10/12	2.9	568.61	2	570.00	575.00	0.9	27,970	0.00%
2021/10/08	5.5	579.58	1	579.00	575.00	4.5	27,894	0.02%
2021/10/07	1	578.95	5.2	576.35	580.00	-4.2	28,229	-0.01%
2021/10/06	5.3	567.85	2.3	568.22	571.00	3	28,639	0.01%
2021/10/05	6.5	562.70	2	570.88	572.00	4.5	28,619	0.02%
2021/10/04	7	571.28	4.3	574.33	572.00	2.8	28,539	0.01%
2021/10/01	12	573.14	5.1	572.64	574.00	6.9	28,542	0.02%
2021/09/30	9.1	578.63	2.2	581.92	580.00	6.9	28,214	0.02%
2021/09/29	38	579.49	1	578.03	580.00	37	27,922	0.13%
2021/09/28	103.3	593.98	101.8	593.53	594.00	1.6	27,582	0.01%	大買/大賣/
2021/09/27	2.1	596.48	4.2	596.60	602.00	-2.2	27,608	-0.01%
2021/09/24	1.6	594.86	3.1	594.01	598.00	-1.5	27,588	-0.01%
2021/09/23	5.6	589.71	3.2	590.44	588.00	2.4	27,724	0.01%
2021/09/22	253.7	586.09	235.3	586.91	586.00	18.4	27,840	0.07%	大買/大賣/
2021/09/17	206.3	600.03	0.1	605.17	600.00	206.2	27,413	0.75%	大買/鉅額交易
2021/09/16	13.6	602.33	16.2	600.35	600.00	-2.6	27,048	-0.01%
2021/09/15	7.4	608.65	4	607.75	607.00	3.4	26,949	0.01%
2021/09/14	8.5	614.16	3.1	613.34	613.00	5.5	27,131	0.02%
2021/09/13	8.8	615.43	4	615.00	615.00	4.8	27,354	0.02%
2021/09/10	2	619.50	2.2	620.42	622.00	-0.2	27,838	0.00%
2021/09/09	8.2	611.70	4.3	615.37	619.00	3.9	28,111	0.01%
2021/09/08	7.6	617.25	7.2	615.65	619.00	0.4	28,180	0.00%
2021/09/07	2.3	625.75	7.8	625.32	623.00	-5.5	27,980	-0.02%
2021/09/06	8.2	625.55	36.6	628.74	631.00	-28.4	27,971	-0.10%
2021/09/03	3	611.39	35.1	617.54	620.00	-32.1	27,449	-0.12%
2021/09/02	1.2	612.75	10.6	610.78	607.00	-9.4	27,066	-0.03%
2021/09/01	2.3	611.38	6.9	611.85	613.00	-4.5	26,999	-0.02%
2021/08/31	18.1	601.33	25.7	607.54	614.00	-7.6	26,721	-0.03%
2021/08/30	2.3	599.87	23.6	602.99	605.00	-21.3	26,128	-0.08%
2021/08/27	5	594.80	16.3	597.02	599.00	-11.3	25,782	-0.04%
2021/08/26	7.5	596.98	42.7	595.22	594.00	-35.2	25,682	-0.14%
2021/08/25	4.7	579.42	16.9	581.22	585.00	-12.2	25,316	-0.05%
2021/08/24	2.1	572.09	3	572.67	572.00	-0.9	25,155	0.00%
2021/08/23	3.4	567.18	5.3	567.67	566.00	-2	25,251	-0.01%
2021/08/20	14.2	555.05	19.1	558.68	552.00	-4.9	25,175	-0.02%
2021/08/19	30.1	563.09	5.1	562.90	559.00	25	25,451	0.10%
2021/08/18	19.8	570.56	3.1	572.77	574.00	16.7	25,116	0.07%
2021/08/17	1.6	580.07	2	580.01	580.00	-0.4	24,938	0.00%
2021/08/16	5	582.79	6.7	582.73	584.00	-1.7	24,674	-0.01%
2021/08/13	11	580.22	1.5	580.33	581.00	9.5	24,808	0.04%
2021/08/12	2.1	585.03	0	587.00	586.00	2.1	24,928	0.01%
2021/08/11	1	587.96	21.6	586.98	590.00	-20.6	25,152	-0.08%
2021/08/10	1	592.96	7.1	591.87	591.00	-6	25,546	-0.02%
2021/08/09	1	586.04	4.1	587.73	595.00	-3.1	26,196	-0.01%
2021/08/06	0.2	590.83	1.4	589.65	591.00	-1.2	26,530	0.00%
2021/08/05	1	596.90	13.3	596.43	596.00	-12.2	27,414	-0.04%
2021/08/04	0.1	594.21	8.3	595.95	596.00	-8.1	29,354	-0.03%
2021/08/03	3.1	591.31	11.8	593.34	594.00	-8.7	30,002	-0.03%
2021/08/02	1.1	587.51	10.1	585.82	590.00	-9.1	29,962	-0.03%
2021/07/30	2.5	580.60	0.6	581.00	580.00	1.9	30,038	0.01%
2021/07/29	10.6	583.77	0.1	580.00	583.00	10.5	30,233	0.03%
2021/07/28	17.1	574.40	21.6	575.57	579.00	-4.5	30,333	-0.01%
2021/07/27	8.8	580.52	2.3	581.93	580.00	6.5	30,401	0.02%
2021/07/26	6.4	581.64	4	581.51	580.00	2.4	30,799	0.01%
2021/07/23	1.4	585.66	0	588.00	585.00	1.4	30,969	0.00%
2021/07/22	1.4	591.54	6.5	592.84	591.00	-5.1	31,114	-0.02%
2021/07/21	5.9	582.03	5.7	584.40	585.00	0.2	31,118	0.00%
2021/07/20	16.6	581.24	8.2	581.52	581.00	8.5	31,202	0.03%
2021/07/19	54.6	581.07	7	582.15	582.00	47.6	31,407	0.15%
2021/07/16	48.7	591.77	3.2	590.83	589.00	45.5	31,294	0.15%
2021/07/15	5.5	610.23	10.3	611.47	614.00	-4.7	30,968	-0.02%
2021/07/14	5.4	611.22	13.7	611.56	613.00	-8.3	31,179	-0.03%
2021/07/13	9.6	605.39	20.3	603.65	607.00	-10.7	30,943	-0.03%
2021/07/12	2.2	593.09	13.9	595.27	593.00	-11.7	30,876	-0.04%
2021/07/09	18.1	582.38	2	581.00	584.00	16.1	30,911	0.05%
2021/07/08	3.3	588.70	1	589.00	588.00	2.3	30,928	0.01%
2021/07/07	6.1	592.77	6.5	592.98	594.00	-0.4	31,008	0.00%
2021/07/06	2	590.00	1.2	590.13	592.00	0.8	31,101	0.00%
2021/07/05	4.3	591.18	5.8	594.56	591.00	-1.5	31,340	0.00%
2021/07/02	4.4	588.85	0.1	589.60	588.00	4.4	31,258	0.01%
2021/07/01	0.1	592.36	3.8	593.84	593.00	-3.7	31,362	-0.01%
2021/06/30	1.1	598.84	3.6	598.08	595.00	-2.5	31,667	-0.01%
2021/06/29	0.1	592.75	17.4	595.72	595.00	-17.2	31,970	-0.05%
2021/06/28	4.2	586.57	0.4	588.00	590.00	3.7	32,137	0.01%
2021/06/25	1.5	594.98	2.1	593.91	591.00	-0.6	32,438	0.00%
2021/06/24	9.2	589.68	1.5	590.65	590.00	7.7	32,754	0.02%
2021/06/23	3.3	589.00	49.9	589.26	595.00	-46.6	33,092	-0.14%
2021/06/22	36.5	581.17	7	585.14	578.00	29.5	33,647	0.09%
2021/06/21	47.9	585.85	1.5	585.33	583.00	46.4	34,968	0.13%
2021/06/18	2	602.50	1.2	603.00	603.00	0.8	34,720	0.00%
2021/06/17	0.5	600.29	1	599.01	606.00	-0.6	34,743	0.00%
2021/06/16	2.1	605.54	3.4	606.01	605.00	-1.3	35,540	0.00%
2021/06/15	2.3	608.08	26.9	608.09	609.00	-24.6	35,598	-0.07%
2021/06/11	11.6	601.55	10.5	601.90	602.00	1	35,823	0.00%
2021/06/10	0	597.54	17.6	596.66	599.00	-17.6	36,035	-0.05%
2021/06/09	4.5	584.06	1.1	584.04	586.00	3.4	36,016	0.01%
2021/06/08	1.2	590.44	1.1	591.92	589.00	0.1	36,234	0.00%
2021/06/07	3.3	587.87	6.2	589.75	592.00	-2.9	36,918	-0.01%
2021/06/04	0.2	592.92	5.1	591.24	595.00	-5	37,301	-0.01%
2021/06/03	5.2	597.58	3.3	599.49	596.00	1.9	38,183	0.01%
2021/06/02	3.5	596.41	5.2	595.24	595.00	-1.7	38,551	0.00%
2021/06/01	2.3	596.57	0.3	595.10	598.00	2	39,517	0.00%
2021/05/31	1.3	592.12	10.4	594.57	597.00	-9.1	40,346	-0.02%
2021/05/28	9.5	588.25	9.7	588.16	590.00	-0.2	40,639	0.00%
2021/05/27	10.9	576.09	0.1	578.25	582.00	10.8	41,053	0.03%
2021/05/26	7.4	584.62	5.4	585.31	585.00	2.1	41,879	0.00%
2021/05/25	7.6	581.27	30.5	579.84	583.00	-22.9	42,287	-0.05%
2021/05/24	6.5	568.59	2.2	569.59	568.00	4.3	42,837	0.01%
2021/05/21	6.8	570.99	12.4	572.77	573.00	-5.6	43,410	-0.01%
2021/05/20	8.4	564.89	7.1	564.14	567.00	1.3	43,561	0.00%
2021/05/19	10.8	568.00	15.2	569.22	567.00	-4.4	43,903	-0.01%
2021/05/18	21.8	564.87	19.6	565.68	572.00	2.1	44,304	0.00%
2021/05/17	20.4	547.31	67.1	547.63	549.00	-46.7	45,369	-0.10%
2021/05/14	17.1	556.05	21.8	556.58	557.00	-4.7	45,319	-0.01%
2021/05/13	23.3	552.68	16.5	553.56	547.00	6.8	45,467	0.01%
2021/05/12	44.3	555.77	47.9	549.88	560.00	-3.7	45,166	-0.01%
2021/05/11	30.7	574.63	9.5	575.09	571.00	21.2	44,280	0.05%
2021/05/10	37.5	590.09	7	589.15	589.00	30.5	44,416	0.07%
2021/05/07	6	596.27	15.9	597.36	599.00	-9.9	45,584	-0.02%
2021/05/06	7.4	583.99	5.4	585.62	587.00	1.9	46,722	0.00%
2021/05/05	7.3	586.14	11.5	590.05	585.00	-4.1	47,208	-0.01%
2021/05/04	10.1	586.97	8	589.15	591.00	2.1	48,387	0.00%
2021/05/03	35.4	591.60	7.2	588.57	588.00	28.2	49,264	0.06%
2021/04/29	6.4	604.04	10	602.34	600.00	-3.6	50,651	-0.01%
2021/04/28	9.4	601.96	3.2	602.75	602.00	6.3	51,603	0.01%
2021/04/27	10.6	609.39	9.3	608.31	610.00	1.3	52,569	0.00%
2021/04/26	3	607.18	49.3	609.10	610.00	-46.3	52,974	-0.09%
2021/04/23	8.2	594.25	11.7	598.64	602.00	-3.5	53,221	-0.01%
2021/04/22	11.6	594.14	5.5	594.61	591.00	6.2	54,289	0.01%
2021/04/21	27.5	594.93	5.7	594.60	592.00	21.8	54,977	0.04%
2021/04/20	8.6	597.99	7.8	598.90	602.00	0.8	55,381	0.00%
2021/04/19	11.5	602.94	4.6	602.93	603.00	6.9	55,639	0.01%
2021/04/16	24.5	607.10	7.1	605.88	610.00	17.4	56,050	0.03%
2021/04/15	3.5	611.78	11	614.90	619.00	-7.5	56,233	-0.01%
2021/04/14	6.5	606.35	3.3	611.25	612.00	3.1	56,528	0.01%
2021/04/13	1.1	606.18	7.2	608.65	605.00	-6.1	56,911	-0.01%
2021/04/12	6.9	605.90	3.2	606.06	605.00	3.7	57,051	0.01%
2021/04/09	15.1	612.52	5.6	612.71	610.00	9.5	57,321	0.02%
2021/04/08	3.6	605.32	15.6	607.35	613.00	-11.9	57,365	-0.02%
2021/04/07	11	611.97	13.9	610.71	610.00	-2.9	57,737	-0.01%
2021/04/06	7.3	611.28	6.7	613.54	610.00	0.5	57,660	0.00%
2021/04/01	6.1	598.49	54.7	598.03	602.00	-48.5	57,368	-0.08%
2021/03/31	30.3	589.36	6.1	592.30	587.00	24.2	56,856	0.04%
2021/03/30	12.3	596.48	6.7	595.86	597.00	5.6	56,461	0.01%
2021/03/29	9.9	597.52	27.4	598.16	599.00	-17.5	56,211	-0.03%
2021/03/26	13.2	587.04	23.3	588.10	590.00	-10.1	55,953	-0.02%
2021/03/25	37.2	573.29	15.3	575.14	575.00	21.9	55,920	0.04%
2021/03/24	69.4	578.22	9.4	577.32	576.00	60	55,457	0.11%
2021/03/23	8.8	598.03	18.1	595.78	594.00	-9.2	54,309	-0.02%
2021/03/22	14.5	590.53	11.1	591.22	593.00	3.4	54,686	0.01%
2021/03/19	31.1	593.25	10.2	593.22	591.00	21	54,782	0.04%
2021/03/18	3.7	605.74	11.6	605.10	602.00	-7.9	54,107	-0.01%
2021/03/17	16.2	606.63	2.2	608.36	604.00	14	54,378	0.03%
2021/03/16	7.3	609.62	3.2	609.75	613.00	4.1	54,428	0.01%
2021/03/15	2.7	611.00	6	611.17	611.00	-3.3	54,533	-0.01%
2021/03/12	3.2	616.47	8.3	613.35	614.00	-5.1	54,756	-0.01%
2021/03/11	17	604.63	15.4	605.70	609.00	1.6	54,940	0.00%
2021/03/10	15.9	596.08	2.8	596.81	597.00	13.1	54,886	0.02%
2021/03/09	33.5	589.23	16	589.38	595.00	17.5	54,812	0.03%
2021/03/08	22.4	602.77	22.3	601.05	598.00	0	54,509	0.00%
2021/03/05	61.3	594.30	20.6	596.36	601.00	40.6	54,407	0.07%
2021/03/04	38.7	605.18	3.6	605.36	601.00	35	55,072	0.06%
2021/03/03	7.2	611.09	6.1	614.15	622.00	1.1	54,495	0.00%
2021/03/02	13.8	614.75	7	615.99	609.00	6.8	54,173	0.01%
2021/02/26	75.7	612.52	27.5	612.96	606.00	48.2	53,964	0.09%
2021/02/25	15.3	631.75	16.6	630.64	635.00	-1.3	52,692	0.00%
2021/02/24	48	629.24	5	629.18	625.00	42.9	52,607	0.08%
2021/02/23	21.6	639.44	9.2	639.58	641.00	12.4	52,044	0.02%
2021/02/22	9.7	653.31	3.6	654.27	650.00	6.1	51,947	0.01%
2021/02/19	24.1	650.93	27.8	651.56	652.00	-3.7	52,176	-0.01%
2021/02/18	11.7	659.84	11	661.27	660.00	0.7	52,545	0.00%
2021/02/17	12.8	663.51	29	664.83	663.00	-16.2	53,026	-0.03%
2021/02/05	15.8	633.21	14.6	636.83	632.00	1.3	51,751	0.00%
2021/02/04	17	625.46	11.3	626.80	627.00	5.7	51,532	0.01%
2021/02/03	25.9	637.64	22.7	635.38	630.00	3.3	51,372	0.01%
2021/02/02	19.8	633.66	24.2	632.50	632.00	-4.3	51,141	-0.01%
2021/02/01	116	599.31	124.9	599.07	611.00	-8.9	50,489	-0.02%	大買/大賣/
2021/01/29	25.4	602.81	20.6	607.70	591.00	4.8	49,869	0.01%
2021/01/28	53.6	601.12	32.9	602.25	601.00	20.6	48,943	0.04%
2021/01/27	38.7	617.17	23.8	617.61	615.00	15	47,962	0.03%
2021/01/26	60.1	623.65	47	623.48	617.00	13.1	47,470	0.03%
2021/01/25	41.4	635.46	28.5	634.03	633.00	12.9	46,362	0.03%
2021/01/22	130.5	656.75	23.6	655.15	649.00	106.9	45,606	0.23%	大買/鉅額交易
2021/01/21	43.5	659.84	16.4	666.59	673.00	27	44,212	0.06%
2021/01/20	29.8	641.99	15.1	644.33	647.00	14.7	43,140	0.03%
2021/01/19	11.8	623.47	26.4	619.67	627.00	-14.6	42,109	-0.03%
2021/01/18	14.8	602.09	20	601.96	607.00	-5.3	41,518	-0.01%
2021/01/15	24.1	611.85	17.9	613.18	601.00	6.2	41,069	0.02%
2021/01/14	51.6	592.04	12	593.42	592.00	39.6	39,930	0.10%
2021/01/13	19.5	597.90	12.4	600.25	605.00	7.1	39,145	0.02%
2021/01/12	22.8	589.79	8.5	588.33	591.00	14.3	38,521	0.04%
2021/01/11	43.8	577.00	11	579.82	584.00	32.8	38,259	0.09%
2021/01/08	16.2	576.71	12.2	577.27	580.00	4	38,224	0.01%
2021/01/07	24.4	560.50	10.4	561.06	565.00	14	38,028	0.04%
2021/01/06	12.5	549.77	23.2	549.18	549.00	-10.7	37,855	-0.03%
2021/01/05	4.5	539.03	6.7	540.02	542.00	-2.2	37,732	-0.01%
2021/01/04	5.4	538.13	19	536.53	536.00	-13.6	38,236	-0.04%
2020/12/31	6.4	526.50	17.5	527.56	530.00	-11.1	38,602	-0.03%
2020/12/30	5.1	518.98	25.6	520.66	525.00	-20.5	38,818	-0.05%
2020/12/29	3.1	513.68	7.2	514.45	515.00	-4.1	38,642	-0.01%
2020/12/28	5.1	513.02	30.2	513.19	515.00	-25	38,859	-0.06%
2020/12/25	2.1	511.02	1.2	512.26	511.00	0.9	38,996	0.00%
2020/12/24	3.2	509.76	0.2	512.00	510.00	3	39,326	0.01%
2020/12/23	0.9	510.12	6.2	509.84	509.00	-5.3	39,646	-0.01%
2020/12/22	10.5	510.90	3	513.01	509.00	7.4	39,989	0.02%
2020/12/21	1.2	509.66	6.6	512.86	516.00	-5.4	40,943	-0.01%
2020/12/18	2.2	510.48	3.1	509.00	510.00	-0.9	41,123	0.00%
2020/12/17	0.5	510.96	13.4	510.26	508.00	-12.9	41,059	-0.03%
2020/12/16	7.9	512.94	6	513.33	512.00	1.9	41,077	0.00%
2020/12/15	12.4	505.79	3	504.67	504.00	9.4	41,083	0.02%
2020/12/14	13.3	509.65	2	509.51	508.00	11.2	41,120	0.03%
2020/12/11	15.2	510.55	7.1	509.87	516.00	8.2	41,686	0.02%
2020/12/10	26.2	512.11	14.8	512.41	512.00	11.4	41,575	0.03%
2020/12/09	9.9	521.61	3	521.33	520.00	6.9	41,518	0.02%
2020/12/08	8.2	518.22	23.4	518.97	524.00	-15.2	41,368	-0.04%
2020/12/07	9.3	510.23	18.3	510.35	514.00	-9	41,273	-0.02%
2020/12/04	10.3	502.77	18.3	501.41	503.00	-8	41,210	-0.02%
2020/12/03	10.2	496.48	8	496.88	497.00	2.2	40,753	0.01%
2020/12/02	8.1	496.57	15.2	497.22	499.00	-7.1	40,690	-0.02%
2020/12/01	9	488.01	16.3	488.00	490.00	-7.3	40,613	-0.02%
2020/11/30	22.4	483.04	0.1	492.50	480.50	22.3	40,578	0.05%
2020/11/27	15.4	488.26	4.1	490.23	489.00	11.3	39,162	0.03%
2020/11/26	7.2	490.16	4	489.63	489.00	3.2	39,236	0.01%
2020/11/25	19	488.41	4.1	492.87	487.00	14.9	40,109	0.04%
2020/11/24	11.1	496.49	11	495.50	492.00	0	40,365	0.00%
2020/11/23	8.1	495.70	5.3	496.23	496.50	2.9	40,657	0.01%
2020/11/20	16.2	488.41	8	487.63	488.00	8.2	40,675	0.02%
2020/11/19	18.1	492.30	4	491.75	490.00	14.1	40,736	0.03%
2020/11/18	17.4	494.41	30.6	492.82	497.00	-13.2	40,806	-0.03%
2020/11/17	26	495.17	35.5	491.94	485.50	-9.4	40,662	-0.02%
2020/11/16	28.6	475.48	63.9	476.00	484.00	-35.3	40,705	-0.09%
2020/11/13	17.4	460.23	9	460.11	462.00	8.4	39,864	0.02%
2020/11/12	17.1	461.96	31.2	461.67	458.00	-14.1	40,040	-0.04%
2020/11/11	2.2	452.00	14.1	452.18	457.00	-11.9	39,939	-0.03%
2020/11/10	17.2	451.33	11	452.45	451.00	6.2	39,717	0.02%
2020/11/09	2.2	458.18	16.2	458.83	458.50	-14	39,875	-0.03%
2020/11/06	3.2	453.55	6.1	453.23	452.50	-2.9	40,088	-0.01%
2020/11/05	3.2	448.17	12.3	448.11	451.00	-9.1	40,159	-0.02%
2020/11/04	6.8	449.69	24.4	449.21	450.00	-17.6	40,178	-0.04%
2020/11/03	17.1	440.35	3.1	440.40	441.00	14	40,162	0.03%
2020/11/02	23.4	431.32	3.1	430.79	435.50	20.3	40,339	0.05%
2020/10/30	40.3	434.60	0	0.00	432.00	40.3	40,567	0.10%
2020/10/29	32.2	437.14	8	436.38	437.00	24.2	40,460	0.06%
2020/10/28	16.8	444.46	0	0.00	444.00	16.8	41,043	0.04%
2020/10/27	3.6	446.92	1	446.50	447.00	2.6	41,462	0.01%
2020/10/26	9.3	452.46	1	450.50	450.00	8.3	42,280	0.02%
2020/10/23	6	454.50	0	0.00	452.00	6	43,453	0.01%
2020/10/22	2	450.75	0	0.00	455.00	2	45,906	0.00%
2020/10/21	0	0.00	5	454.50	453.00	-5	47,165	-0.01%
2020/10/20	2.2	456.05	4	456.50	451.00	-1.8	48,141	0.00%
2020/10/19	1	455.00	12	454.67	457.50	-11	48,474	-0.02%
2020/10/16	16.1	450.06	8	451.81	449.00	8.1	48,628	0.02%
2020/10/15	14	453.39	10.8	454.03	453.00	3.2	48,917	0.01%
2020/10/14	9.2	457.98	2	457.75	459.00	7.2	48,833	0.01%
2020/10/13	7	461.14	36	460.21	462.00	-29	49,248	-0.06%
2020/10/12	9.1	459.12	136.2	459.79	460.00	-127	49,622	-0.26%	大賣/鉅額交易
2020/10/08	3	451.68	157.1	450.67	453.00	-154.1	49,767	-0.31%	大賣/鉅額交易
2020/10/07	8.2	441.84	24	441.52	443.00	-15.8	49,781	-0.03%
2020/10/06	9	438.78	17	440.32	439.50	-8	49,865	-0.02%
2020/10/05	4	434.00	5	437.50	432.50	-1	50,282	0.00%
2020/09/30	0	0.00	14	433.93	433.00	-14	50,324	-0.03%
2020/09/29	25.1	430.17	3	432.17	431.00	22.1	50,380	0.04%
2020/09/28	2	429.00	31	429.31	431.50	-29	50,826	-0.06%
2020/09/25	15	423.47	9.1	425.45	424.00	6	51,210	0.01%
2020/09/24	74.4	424.86	13	425.19	423.00	61.4	51,452	0.12%
2020/09/23	60.1	434.83	3	435.34	433.50	57	50,700	0.11%
2020/09/22	61	438.11	10	438.15	437.00	51	50,432	0.10%
2020/09/21	148.1	441.70	35	447.59	440.00	113.1	50,647	0.22%	大買/鉅額交易
2020/09/18	25	444.54	10	445.05	444.00	15	50,933	0.03%
2020/09/17	75.1	450.17	5	446.90	448.50	70.1	50,962	0.14%
2020/09/16	40.3	458.40	86.1	459.15	458.00	-45.8	50,951	-0.09%
2020/09/15	10.1	443.32	112	444.66	445.00	-101.9	50,504	-0.20%	大賣/鉅額交易
2020/09/14	9	438.68	15.2	440.74	441.00	-6.2	50,656	-0.01%
2020/09/11	64	434.06	10	435.10	436.50	54	50,490	0.11%
2020/09/10	78	432.41	37	433.16	435.00	41	50,494	0.08%
2020/09/09	49.1	424.28	6	424.83	427.00	43.1	50,519	0.09%
2020/09/08	3.1	430.87	7	430.93	431.00	-3.9	50,694	-0.01%
2020/09/07	22.1	428.09	35	430.31	426.00	-12.9	51,064	-0.03%
2020/09/04	52.2	428.94	16	429.44	429.00	36.2	51,367	0.07%
2020/09/03	12.2	435.05	12	438.45	436.00	0.1	51,266	0.00%
2020/09/02	8.1	431.52	3	438.67	433.00	5.1	51,290	0.01%
2020/09/01	11.7	430.93	32.2	430.28	435.00	-20.4	51,547	-0.04%
2020/08/31	39.1	427.72	7	433.71	426.50	32.1	51,639	0.06%
2020/08/28	26.1	435.68	3	435.50	435.00	23.1	51,059	0.05%
2020/08/27	12	448.92	10.1	448.87	444.00	1.9	51,199	0.00%
2020/08/26	8	437.94	42	437.36	442.00	-34	50,729	-0.07%
2020/08/25	1.1	435.04	126.6	435.12	434.50	-125.5	50,673	-0.25%	大賣/鉅額交易
2020/08/24	34.2	428.73	39	430.96	428.00	-4.8	51,403	-0.01%
2020/08/21	5	422.01	15	425.33	424.50	-10	51,070	-0.02%
2020/08/20	36.1	418.86	12	418.42	415.00	24.1	50,767	0.05%
2020/08/19	58.4	431.25	12	435.49	427.50	46.4	50,082	0.09%
2020/08/18	94.4	433.88	6	436.08	433.00	88.4	50,005	0.18%
2020/08/17	3.1	429.75	15.1	432.28	435.00	-12	49,980	-0.02%
2020/08/14	8.4	424.90	1	427.00	427.00	7.4	49,928	0.01%
2020/08/13	1	425.04	9	427.67	429.00	-8	50,082	-0.02%
2020/08/12	34	420.94	16	421.47	419.00	18	50,197	0.04%
2020/08/11	10.3	430.61	1	433.00	429.00	9.3	50,744	0.02%
2020/08/10	19	434.68	15.2	435.64	435.50	3.9	50,878	0.01%
2020/08/07	9.1	430.78	5.2	430.93	433.00	4	50,848	0.01%
2020/08/06	1.1	434.10	25	434.16	435.00	-24	50,674	-0.05%
2020/08/05	4.2	428.98	5	427.60	429.00	-0.8	50,858	0.00%
2020/08/04	7.1	422.39	12	421.92	425.50	-4.9	50,551	-0.01%
2020/08/03	25.3	418.26	16	418.72	416.00	9.3	50,403	0.02%
2020/07/31	14.1	427.76	9.5	427.49	425.50	4.6	49,593	0.01%
2020/07/30	15.2	434.57	21	433.93	434.00	-5.8	49,333	-0.01%
2020/07/29	27.1	424.65	21	423.98	422.00	6	48,572	0.01%
2020/07/28	69.4	448.31	39.3	449.91	435.00	30.1	48,340	0.06%
2020/07/27	17.1	421.84	45.2	421.52	424.50	-28.1	46,492	-0.06%
2020/07/24	17.4	386.23	12.1	389.40	386.00	5.3	45,576	0.01%
2020/07/23	21.1	380.91	5	381.30	381.50	16.1	44,756	0.04%
2020/07/22	11	382.32	3.1	382.70	384.00	8	44,645	0.02%
2020/07/21	15.3	379.92	48.1	379.98	383.00	-32.8	44,350	-0.07%
2020/07/20	6.1	366.59	3	366.83	366.00	3.1	43,940	0.01%
2020/07/17	15	364.27	28.1	364.53	367.00	-13.1	43,931	-0.03%
2020/07/16	58.4	358.10	56	358.93	357.50	2.4	43,861	0.01%
2020/07/15	28	365.77	16.2	365.82	363.00	11.8	43,415	0.03%
2020/07/14	10.7	358.37	26	357.79	363.50	-15.4	44,130	-0.03%
2020/07/13	6	351.83	13	352.04	354.50	-7	43,900	-0.02%
2020/07/10	7.2	349.13	7.2	350.03	348.50	-0.1	44,021	0.00%
2020/07/09	5.2	344.71	21.6	345.67	345.00	-16.4	43,822	-0.04%
2020/07/08	1.5	341.66	22	340.93	341.00	-20.5	43,601	-0.05%
2020/07/07	14.2	340.72	16.1	341.11	338.50	-1.9	43,544	0.00%
2020/07/06	5	334.20	44.2	336.02	338.00	-39.2	43,022	-0.09%
2020/07/03	4.1	329.61	65	328.49	329.50	-60.9	42,699	-0.14%
2020/07/02	9.2	321.02	30	321.03	322.00	-20.8	42,624	-0.05%
2020/07/01	0.1	318.00	7	317.00	317.50	-6.9	42,988	-0.02%
2020/06/30	13	312.12	3	313.67	313.00	10	43,237	0.02%
2020/06/29	25.4	311.93	4	313.00	312.00	21.4	43,234	0.05%
2020/06/24	20	318.00	7.2	319.06	317.50	12.8	43,110	0.03%
2020/06/23	1	313.00	5.1	315.11	315.00	-4.1	43,353	-0.01%
2020/06/22	8	313.38	4	314.13	312.00	4	43,544	0.01%
2020/06/19	8	312.63	13	312.38	314.50	-5	44,245	-0.01%
2020/06/18	15	313.07	1	314.50	314.50	14	44,808	0.03%
2020/06/17	10.4	314.58	4	315.13	315.00	6.4	45,596	0.01%
2020/06/16	7.2	315.24	23	314.89	315.00	-15.8	47,647	-0.03%
2020/06/15	24.2	313.43	10	314.30	309.50	14.2	49,714	0.03%
2020/06/12	13.2	315.51	18.4	314.46	316.00	-5.2	50,819	-0.01%
2020/06/11	12.1	322.81	10.4	322.43	320.50	1.8	52,072	0.00%
2020/06/10	12	321.33	14	320.89	322.50	-2	52,966	0.00%
2020/06/09	5	316.50	14	315.89	319.00	-9	54,797	-0.02%
2020/06/08	10	316.35	13.1	317.62	318.00	-3	56,080	-0.01%
2020/06/05	3.1	309.20	24.1	309.40	311.50	-21.1	56,277	-0.04%
2020/06/04	1.1	304.60	31	305.47	306.00	-29.9	56,760	-0.05%
2020/06/03	8	299.56	35	299.83	301.00	-27	57,448	-0.05%
2020/06/02	11	296.91	3	296.50	296.50	8	57,219	0.01%
2020/06/01	9.1	295.23	8	295.69	295.50	1.1	57,437	0.00%
2020/05/29	10	290.90	1	292.00	292.00	9	57,556	0.02%
2020/05/28	1	294.00	3	296.17	294.00	-2	57,055	0.00%
2020/05/27	2	296.25	1	296.50	296.50	1	57,910	0.00%
2020/05/26	3	296.50	5	296.40	295.50	-2	58,540	0.00%
2020/05/25	8.2	290.26	14	290.57	292.00	-5.8	58,984	-0.01%
2020/05/22	18.1	292.37	21.1	291.89	292.00	-3	59,140	-0.01%
2020/05/21	2	297.50	6	297.33	297.50	-4	59,165	-0.01%
2020/05/20	3.1	292.20	11	293.09	294.00	-8	59,029	-0.01%
2020/05/19	11.2	292.64	3	293.00	291.50	8.2	58,934	0.01%
2020/05/18	73.5	291.04	6	291.42	290.00	67.5	58,727	0.11%
2020/05/15	2.1	296.62	27	297.19	298.00	-24.9	58,342	-0.04%
2020/05/14	31.5	293.54	3	293.67	293.00	28.5	57,899	0.05%
2020/05/13	9.2	294.12	5	295.60	297.00	4.2	57,612	0.01%
2020/05/12	20.1	296.45	0	0.00	295.00	20.1	57,555	0.03%
2020/05/11	2	300.01	12	299.88	301.00	-10	57,315	-0.02%
2020/05/08	6	298.00	10	299.00	297.50	-4	57,295	-0.01%
2020/05/07	4	296.88	2	298.50	297.50	2	57,269	0.00%
2020/05/06	9.1	294.15	12	294.33	296.00	-2.9	57,288	-0.01%
2020/05/05	9.1	296.56	6	296.17	295.50	3.1	57,205	0.01%
2020/05/04	62.1	295.48	5	295.50	295.00	57.1	57,424	0.10%
2020/04/30	54.3	302.25	62	303.35	304.50	-7.7	57,096	-0.01%
2020/04/29	49.1	298.58	66	299.26	299.00	-16.9	57,168	-0.03%
2020/04/28	16.1	296.11	9	296.00	296.50	7.1	57,474	0.01%
2020/04/27	7	298.00	8	298.06	298.00	-1	58,939	0.00%
2020/04/24	16	294.69	7	294.57	294.00	9	58,841	0.02%
2020/04/23	56.1	298.58	57	299.45	295.50	-0.9	59,274	0.00%
2020/04/22	35	292.47	9	292.56	294.00	26	59,536	0.04%
2020/04/21	48.2	297.58	18	297.31	295.00	30.2	59,623	0.05%
2020/04/20	56	305.37	45.1	307.80	304.00	10.9	59,103	0.02%
2020/04/17	18.1	304.53	58.1	303.61	306.50	-40	58,925	-0.07%
2020/04/16	6.1	285.40	6	287.00	286.50	0.1	57,438	0.00%
2020/04/15	19	287.26	9	287.28	287.50	10	57,166	0.02%
2020/04/14	7	282.79	29.2	284.51	285.00	-22.2	56,872	-0.04%
2020/04/13	11	279.23	2	279.00	278.50	9	56,906	0.02%
2020/04/10	16	279.88	6	280.00	279.50	10	57,291	0.02%
2020/04/09	8	284.06	2	287.50	283.00	6	57,534	0.01%
2020/04/08	16	284.66	11	284.50	285.00	5	57,603	0.01%
2020/04/07	11	283.23	26.2	282.81	283.00	-15.2	57,355	-0.03%
2020/04/06	51.1	272.85	71	273.14	275.50	-19.9	56,901	-0.03%
2020/04/01	52.1	274.63	62	275.90	271.50	-9.9	56,240	-0.02%
2020/03/31	11	272.00	14	272.57	274.00	-3	55,690	-0.01%
2020/03/30	46	265.21	22	266.23	267.50	24	55,081	0.04%
2020/03/27	42	279.05	33.1	280.34	273.00	8.9	54,487	0.02%
2020/03/26	7	278.29	17	278.79	280.00	-10	53,785	-0.02%
2020/03/25	35.2	278.12	34	278.07	277.00	1.2	54,341	0.00%
2020/03/24	23.3	267.99	39	269.74	267.50	-15.7	53,932	-0.03%
2020/03/23	180.3	256.94	181	257.43	255.00	-0.7	53,228	0.00%	大買/大賣/
2020/03/20	31.1	261.52	93	261.17	270.00	-62	52,635	-0.12%
2020/03/19	153.1	247.62	66	246.31	248.00	87.1	50,567	0.17%	大買/
2020/03/18	47	266.02	114	264.78	260.00	-67	48,859	-0.14%	大賣/
2020/03/17	101.7	267.97	37	269.19	268.00	64.7	47,783	0.14%	大買/
2020/03/16	52.1	283.07	20.1	280.22	276.50	32	46,285	0.07%
2020/03/13	112.1	277.67	21	282.05	290.00	91.1	44,900	0.20%	大買/
2020/03/12	31.6	293.25	15	296.03	294.00	16.6	42,791	0.04%
2020/03/11	10.3	306.41	7	306.64	302.00	3.3	41,198	0.01%
2020/03/10	19.1	304.09	2	306.00	307.00	17.1	40,739	0.04%
2020/03/09	18.2	306.73	7.1	308.14	305.50	11.1	39,966	0.03%
2020/03/06	9.1	316.17	2	319.50	315.00	7.1	38,915	0.02%
2020/03/05	8	324.94	7	324.57	323.00	1	38,459	0.00%
2020/03/04	2	318.25	1	318.50	320.50	1	38,344	0.00%
2020/03/03	7.1	317.93	4.1	318.00	317.50	3	37,946	0.01%
2020/03/02	14.4	311.02	3	311.67	311.00	11.4	37,427	0.03%
2020/02/27	177.2	317.01	173	317.01	316.00	4.2	37,785	0.01%	大買/大賣/
2020/02/26	630.1	317.02	619	318.00	318.50	11.1	37,092	0.03%	大買/大賣/
2020/02/25	524	320.00	529	321.18	322.00	-5	36,497	-0.01%	大買/大賣/
2020/02/24	9.1	320.40	0	0.00	320.00	9.1	36,363	0.03%
2020/02/21	1	325.00	0	0.00	325.00	1	36,043	0.00%
2020/02/20	7.1	327.34	1.3	325.70	325.50	5.9	36,190	0.02%
2020/02/19	4	323.63	5	326.20	326.50	-1	36,052	0.00%
2020/02/18	28.1	323.88	0	0.00	322.00	28.1	35,887	0.08%
2020/02/14	1	335.00	0	0.00	335.00	1	35,159	0.00%
2020/02/13	1	335.03	2	336.25	335.00	-1	35,169	0.00%
2020/02/12	1.1	334.14	6	334.58	335.00	-4.9	35,375	-0.01%
2020/02/11	1	330.00	4	331.88	331.50	-3	35,176	-0.01%
2020/02/10	1.2	322.27	3	326.83	327.50	-1.8	35,189	-0.01%
2020/02/07	1.1	328.10	6.1	328.76	328.00	-5	35,047	-0.01%
2020/02/06	3.2	329.69	5	329.80	332.50	-1.9	35,103	-0.01%
2020/02/05	5.1	327.42	10	327.30	327.50	-4.9	35,363	-0.01%
2020/02/04	4.1	322.23	42	324.15	325.00	-37.9	35,255	-0.11%
2020/02/03	50.1	315.25	12	313.88	315.00	38.1	35,073	0.11%
2020/01/31	5.1	320.83	36.2	320.65	320.00	-31.1	34,623	-0.09%
2020/01/30	24.4	322.30	6	319.42	316.50	18.4	34,194	0.05%
2020/01/20	13	333.58	6	333.67	333.00	7	32,441	0.02%
2020/01/17	10.4	333.99	2	333.00	333.00	8.4	32,276	0.03%
2020/01/16	16.1	333.67	7	332.64	334.50	9.1	31,895	0.03%
2020/01/15	15.1	340.21	4	338.88	340.00	11.1	31,453	0.04%
2020/01/14	4.1	345.27	10	344.80	346.00	-5.9	31,096	-0.02%
2020/01/13	15.1	341.17	3	340.67	341.50	12.1	31,170	0.04%
2020/01/10	3.1	337.70	2.1	339.50	339.50	1	31,411	0.00%
2020/01/09	0.1	337.50	6	336.17	337.50	-6	31,631	-0.02%
2020/01/08	2.1	330.02	10	326.20	329.50	-8	31,778	-0.03%
2020/01/07	8.2	329.28	4	327.75	329.50	4.2	31,785	0.01%
2020/01/06	5.1	333.61	13	333.08	332.00	-7.9	31,715	-0.02%
2020/01/03	6.1	340.33	7.3	340.89	339.50	-1.2	31,540	0.00%
2020/01/02	3	337.50	2	338.50	339.00	1	31,430	0.00%
2019/12/31	6.1	331.76	3	332.17	331.00	3.1	31,193	0.01%
2019/12/30	2.1	337.97	1	334.50	334.50	1.1	31,399	0.00%
2019/12/27	3	336.67	5	337.90	338.00	-2	31,572	-0.01%
2019/12/26	0.1	333.50	1	333.00	333.00	-1	31,782	0.00%
2019/12/25	0.1	334.00	4	331.50	333.00	-4	32,786	-0.01%
2019/12/24	1.1	333.45	5	333.40	332.00	-3.9	33,269	-0.01%
2019/12/23	12.1	330.56	12	332.13	334.00	0.1	33,544	0.00%
2019/12/20	12.2	330.43	2	330.50	329.00	10.2	33,452	0.03%
2019/12/19	21	338.07	0	0.00	335.00	21	32,420	0.06%
2019/12/18	3	343.50	3	343.84	344.50	0	31,724	0.00%
2019/12/17	13.1	339.59	2	342.33	345.00	11.1	31,795	0.03%
2019/12/16	3.1	336.53	0	0.00	336.00	3.1	31,536	0.01%
2019/12/13	3.1	339.98	5.1	339.99	339.00	-2	31,772	-0.01%
2019/12/12	7.4	331.77	11	328.18	331.50	-3.6	31,264	-0.01%
2019/12/11	0.1	319.00	5	317.90	319.00	-5	30,929	-0.02%
2019/12/10	2.1	314.03	0	0.00	313.50	2.1	30,843	0.01%
2019/12/09	2	315.25	1	315.50	316.00	1	31,103	0.00%
2019/12/06	0.1	313.00	3	313.33	313.00	-3	31,204	-0.01%
2019/12/05	0	312.00	4	310.88	312.00	-4	31,196	-0.01%
2019/12/04	5.1	304.16	9	304.67	306.00	-3.9	31,045	-0.01%
2019/12/03	1.1	306.11	0	0.00	307.00	1.1	31,433	0.00%
2019/12/02	2.1	307.27	4.5	307.44	307.50	-2.5	31,397	-0.01%
2019/11/29	15.1	305.94	1	305.50	305.00	14.1	31,426	0.04%
2019/11/28	1.1	310.02	0	0.00	309.50	1.1	31,154	0.00%
2019/11/27	3.3	308.69	2	310.00	311.00	1.3	31,422	0.00%
2019/11/26	2.1	307.05	2	309.75	307.00	0.1	31,441	0.00%
2019/11/25	0.3	309.00	4	309.75	307.00	-3.8	30,007	-0.01%
2019/11/22	2.1	308.56	0	0.00	309.00	2.1	30,519	0.01%
2019/11/21	5.1	308.57	10	308.15	311.00	-4.9	30,634	-0.02%
2019/11/20	3.1	312.52	1.2	313.08	313.50	1.9	30,402	0.01%
2019/11/19	1	313.00	7	312.71	315.00	-6	30,394	-0.02%
2019/11/18	5.1	308.62	2	309.50	311.00	3.1	30,206	0.01%
2019/11/15	0.1	307.00	5	306.30	307.00	-5	30,227	-0.02%
2019/11/14	1.1	302.57	3	304.50	303.50	-2	30,148	-0.01%
2019/11/13	1.1	303.57	3	304.00	304.00	-2	30,309	-0.01%
2019/11/12	4.1	303.65	2	304.25	305.00	2	30,466	0.01%
2019/11/11	15.1	302.10	1	302.50	301.00	14.1	30,761	0.05%
2019/11/08	10.1	306.55	1	306.50	305.50	9.1	30,561	0.03%
2019/11/07	8.4	307.89	19	309.00	309.00	-10.6	30,497	-0.03%
2019/11/06	2.2	310.10	2.5	310.49	311.00	-0.3	30,521	0.00%
2019/11/05	6.2	308.81	7	308.71	310.50	-0.8	30,643	0.00%
2019/11/04	6.1	305.10	10	303.95	307.00	-3.9	31,085	-0.01%
2019/11/01	6.1	297.10	2	298.25	299.00	4.1	31,197	0.01%
2019/10/31	1.3	299.50	3	300.99	298.50	-1.8	31,595	-0.01%
2019/10/30	4.1	297.28	3	298.17	299.50	1.1	31,413	0.00%
2019/10/29	3.1	297.04	6.1	297.19	298.50	-3	31,401	-0.01%
2019/10/28	6.2	294.92	1	295.00	294.50	5.2	31,168	0.02%
2019/10/25	21.1	293.91	1	293.00	293.50	20.1	31,126	0.06%
2019/10/24	2.1	292.04	0	0.00	293.00	2.1	31,088	0.01%
2019/10/23	3.1	291.21	0	0.00	293.00	3.1	31,111	0.01%
2019/10/22	3.1	293.02	0	0.00	294.00	3.1	31,029	0.01%
2019/10/21	9.2	290.07	3	289.83	290.00	6.2	31,083	0.02%
2019/10/18	11.1	292.29	5	292.30	293.00	6.1	31,031	0.02%
2019/10/17	6.1	293.18	0	0.00	293.50	6.1	31,275	0.02%
2019/10/16	2.1	296.26	2	297.00	296.50	0.1	30,951	0.00%
2019/10/15	3.1	293.51	4	293.88	293.50	-1	30,706	0.00%
2019/10/14	3	290.17	6	290.33	290.00	-3	30,429	-0.01%
2019/10/09	7.5	282.90	0	0.00	282.00	7.5	30,147	0.02%
2019/10/08	7	285.00	7	284.21	286.50	0	29,959	0.00%
2019/10/07	3	279.00	2	278.50	278.00	1	29,891	0.00%
2019/10/04	5	276.90	3	277.00	276.50	2	29,996	0.01%
2019/10/03	4	276.13	2	276.25	276.50	2	29,684	0.01%
2019/10/02	4.5	279.72	2	280.00	279.50	2.5	29,616	0.01%
2019/10/01	4.1	278.53	6	277.58	280.00	-1.9	29,510	-0.01%
2019/09/27	5	271.80	8	271.81	272.00	-3	28,606	-0.01%
2019/09/26	0	0.00	2	267.75	268.00	-2	28,410	-0.01%
2019/09/25	1	263.00	0	0.00	266.00	1	28,314	0.00%
2019/09/24	1	263.06	2.1	265.24	265.00	-1	29,068	0.00%
2019/09/23	1	263.50	1	263.00	264.00	0	29,096	0.00%
2019/09/20	1	265.00	1	265.50	264.00	0	29,578	0.00%
2019/09/19	0	0.00	1	266.50	265.00	-1	29,307	0.00%
2019/09/18	4	267.25	18.1	268.41	267.00	-14.1	29,362	-0.05%
2019/09/17	0.1	265.00	3	266.17	265.00	-2.9	29,290	-0.01%
2019/09/16	0	265.00	1.2	264.17	265.50	-1.2	29,849	0.00%
2019/09/12	1	262.00	0	0.00	262.50	1	29,936	0.00%
2019/09/11	5	262.40	1.5	261.97	263.00	3.6	30,339	0.01%
2019/09/10	6	261.67	0	0.00	261.50	6	30,212	0.02%
2019/09/09	0	0.00	3	264.83	265.00	-3	30,573	-0.01%
2019/09/06	0	0.00	3.1	263.63	263.50	-3.1	30,818	-0.01%
2019/09/05	0	0.00	19	262.66	263.00	-19	30,945	-0.06%
2019/09/04	1	258.00	4	256.88	257.50	-3	30,627	-0.01%
2019/09/03	5	253.90	0	0.00	254.00	5	30,784	0.02%
2019/08/30	2	256.50	12	257.25	259.00	-10	31,277	-0.03%
2019/08/29	0	0.00	5.2	253.14	254.00	-5.2	31,177	-0.02%
2019/08/27	7	249.43	1	250.00	250.00	6	31,523	0.02%
2019/08/26	2.1	249.28	0	250.00	248.50	2.1	31,453	0.01%
2019/08/23	3	253.50	1	254.00	254.00	2	31,400	0.01%
2019/08/22	0	0.00	1	257.50	254.00	-1	31,606	0.00%
2019/08/21	0	255.00	2	254.00	254.50	-2	32,828	-0.01%
2019/08/20	1	254.01	9	254.00	254.50	-8	33,082	-0.02%
2019/08/19	3	251.67	1	253.00	252.00	2	33,349	0.01%
2019/08/16	4	248.88	6	250.50	250.00	-2	33,926	-0.01%
2019/08/15	12.1	247.26	4	248.00	248.00	8	34,080	0.02%
2019/08/14	4.2	250.74	3	252.17	249.50	1.2	34,953	0.00%
2019/08/13	7	247.93	0.1	248.50	246.50	7	35,018	0.02%
2019/08/12	0	0.00	4	251.75	251.00	-4	35,277	-0.01%
2019/08/08	0.1	254.00	8	251.19	253.50	-8	35,408	-0.02%
2019/08/07	4	248.50	2	248.50	248.00	2	35,527	0.01%
2019/08/06	19	246.32	2	248.75	248.50	17	35,787	0.05%
2019/08/05	11.1	248.55	3	249.00	246.50	8.1	35,281	0.02%
2019/08/02	4.1	251.17	5	252.00	251.50	-0.9	34,733	0.00%
2019/08/01	14	256.21	2	256.75	256.50	12	34,392	0.03%
2019/07/31	6	258.92	3	259.00	259.50	3	34,318	0.01%
2019/07/30	0.1	260.00	3.3	261.21	260.00	-3.2	34,219	-0.01%
2019/07/29	3	261.00	2.1	261.73	261.00	0.9	34,388	0.00%
2019/07/26	2	261.75	1	262.00	261.00	1	34,594	0.00%
2019/07/25	1	262.00	1	264.50	265.00	0	34,705	0.00%
2019/07/24	1	263.50	0	0.00	265.00	1	34,761	0.00%
2019/07/23	2	265.75	1	264.50	264.00	1	34,884	0.00%
2019/07/22	2	263.00	8	263.38	264.00	-6	35,188	-0.02%
2019/07/19	7.1	259.85	23.3	260.24	259.00	-16.2	35,203	-0.05%
2019/07/18	3	252.33	3	253.17	254.00	0	34,649	0.00%
2019/07/17	12.1	253.54	0	0.00	252.00	12.1	34,724	0.03%
2019/07/16	1	255.50	4	255.63	256.00	-3	34,713	-0.01%
2019/07/15	2	252.75	10	253.30	254.50	-8	35,101	-0.02%
2019/07/12	0	0.00	5	250.10	250.50	-5	35,239	-0.01%
2019/07/11	0	0.00	9	249.39	250.00	-9	35,478	-0.03%
2019/07/10	3.1	243.61	9	244.62	247.00	-5.9	35,287	-0.02%
2019/07/09	3	241.50	1	241.50	242.00	2	35,176	0.01%
2019/07/08	3	240.67	0	0.00	242.50	3	35,128	0.01%
2019/07/05	4	242.00	1	243.50	243.00	3	35,080	0.01%
2019/07/04	0	0.00	2	244.25	244.00	-2	35,130	-0.01%
2019/07/03	8	243.19	2	243.75	242.50	6	35,211	0.02%
2019/07/02	7	248.43	21	248.95	249.00	-14	35,473	-0.04%
2019/07/01	6	248.00	18	248.31	248.50	-12	35,486	-0.03%
2019/06/28	7	239.07	0	0.00	239.00	7	34,784	0.02%
2019/06/27	5	238.30	8	239.31	240.50	-3	34,940	-0.01%
2019/06/26	7	235.00	1.6	235.50	234.50	5.4	34,710	0.02%
2019/06/25	2	238.00	15.1	240.10	238.50	-13.1	34,483	-0.04%
2019/06/24	14	240.93	4	241.25	241.00	10	34,384	0.03%
2019/06/21	13	247.81	15.1	247.57	248.50	-2.1	33,994	-0.01%
2019/06/20	1	243.00	6	244.92	245.00	-5	33,296	-0.02%
2019/06/19	0.1	244.00	22	242.14	244.00	-21.9	33,047	-0.07%
2019/06/18	9.2	234.36	2	234.50	235.50	7.2	32,647	0.02%
2019/06/17	7.2	232.90	0	0.00	233.00	7.2	32,554	0.02%
2019/06/14	10.2	237.20	0	0.00	236.00	10.2	31,946	0.03%
2019/06/13	12	241.46	6.4	240.58	240.00	5.7	31,861	0.02%
2019/06/12	1.1	246.91	13	245.58	246.00	-11.9	31,873	-0.04%
2019/06/11	5	243.50	8	242.94	244.50	-3	31,664	-0.01%
2019/06/10	1.1	237.14	16.1	237.38	240.00	-15	31,473	-0.05%
2019/06/06	17	230.68	1	232.00	232.00	16	31,277	0.05%
2019/06/05	6	234.67	3	237.00	235.00	3	31,087	0.01%
2019/06/04	4.1	233.88	4	234.50	233.00	0.1	30,971	0.00%
2019/06/03	3.1	234.57	6.2	236.73	238.00	-3.2	30,849	-0.01%
2019/05/31	3	234.00	6	235.92	235.50	-3	30,672	-0.01%
2019/05/30	9.1	230.12	9	230.11	231.00	0.1	30,282	0.00%
2019/05/29	2.1	228.81	1	229.50	229.50	1.1	30,468	0.00%
2019/05/28	3.1	231.34	0	0.00	230.50	3.1	30,613	0.01%
2019/05/27	9.1	233.15	1	233.50	231.00	8.1	29,435	0.03%
2019/05/24	14.1	231.29	6	232.75	233.00	8.1	29,245	0.03%
2019/05/23	23.4	230.97	4	231.00	230.00	19.4	29,012	0.07%
2019/05/22	4.1	239.14	10	239.10	238.00	-6	28,597	-0.02%
2019/05/21	16.1	234.35	2	234.50	234.00	14.1	28,528	0.05%
2019/05/20	4.1	238.27	1	242.50	238.00	3.1	27,471	0.01%
2019/05/17	11.1	245.44	3	246.83	241.50	8.1	27,101	0.03%
2019/05/16	12	247.71	1	248.00	247.00	11	26,831	0.04%
2019/05/15	11.1	251.05	5	251.30	249.00	6.1	26,730	0.02%
2019/05/14	5	248.11	9	246.50	248.50	-4	26,593	-0.01%
2019/05/13	7	250.37	14	251.07	250.50	-7	26,332	-0.03%
2019/05/10	3	257.17	3.2	256.68	256.00	-0.2	27,166	0.00%
2019/05/09	10	257.65	0	0.00	256.50	10	27,602	0.04%
2019/05/07	1	259.50	2	261.50	262.50	-1	27,735	0.00%
2019/05/06	4.1	258.52	0	0.00	259.00	4.1	28,085	0.01%
2019/05/03	1	264.50	12	262.25	265.00	-11	27,979	-0.04%
2019/04/30	3	259.50	1	259.50	259.00	2	27,790	0.01%
2019/04/29	1	259.50	1	260.50	259.50	0	27,717	0.00%
2019/04/26	20	260.20	2	261.25	260.00	18	28,026	0.06%
2019/04/25	0	0.00	8	267.88	267.50	-8	27,587	-0.03%
2019/04/24	3	268.66	1	269.00	269.00	2	27,530	0.01%
2019/04/23	2	266.50	5	267.40	268.00	-3	27,738	-0.01%
2019/04/22	5	265.50	10	266.55	266.00	-5	27,610	-0.02%
2019/04/19	3	263.83	15.2	268.43	264.50	-12.2	27,662	-0.04%
2019/04/18	5.1	263.99	10	264.80	264.50	-5	27,265	-0.02%
2019/04/17	22	261.95	13	262.11	261.50	9	27,403	0.03%
2019/04/16	2	255.50	2	257.00	257.00	0	27,151	0.00%
2019/04/15	0	0.00	12	255.25	255.50	-12	27,414	-0.04%
2019/04/12	1	251.01	1	252.50	252.00	0	28,226	0.00%
2019/04/11	7	252.57	5	251.50	252.00	2	28,568	0.01%
2019/04/10	0	0.00	2	254.00	254.00	-2	28,702	-0.01%
2019/04/09	1	252.50	5	253.10	254.00	-4	28,762	-0.01%
2019/04/08	0.1	252.00	10	251.85	253.00	-9.9	28,748	-0.03%
2019/04/03	0	0.00	3	248.00	246.50	-3	28,270	-0.01%
2019/04/02	2	246.75	1	246.50	246.00	1	28,177	0.00%
2019/04/01	1	245.50	1	249.50	245.50	0	28,159	0.00%
2019/03/26	0	0.00	1	242.00	244.00	-1	28,279	0.00%
2019/03/25	2	242.50	2	241.50	241.50	0	28,450	0.00%
2019/03/22	0	0.00	4	246.88	248.50	-4	28,447	-0.01%
2019/03/21	0	0.00	9	243.33	245.50	-9	28,709	-0.03%
2019/03/20	1	241.00	1	242.00	242.00	0	28,808	0.00%
2019/03/19	1	239.50	0	0.00	240.50	1	28,867	0.00%
2019/03/18	7	240.36	5	240.30	241.00	2	29,082	0.01%
2019/03/15	0	0.00	5	238.40	239.00	-5	28,958	-0.02%
2019/03/14	1	238.00	2	238.25	234.50	-1	28,816	0.00%
2019/03/13	6	235.25	10	236.25	237.00	-4	29,199	-0.01%
2019/03/12	1	236.50	1.2	236.33	235.50	-0.2	29,571	0.00%
2019/03/11	2	228.50	0	0.00	230.50	2	29,841	0.01%
2019/03/08	5	230.20	0	0.00	230.00	5	30,210	0.02%
2019/03/06	0.1	234.00	3	235.00	234.00	-3	31,226	-0.01%
2019/03/05	5.1	233.60	1	233.50	233.00	4.1	31,294	0.01%
2019/03/04	2	235.50	1	237.50	235.50	1	31,360	0.00%
2019/02/27	2	238.50	0	0.00	239.00	2	31,209	0.01%
2019/02/26	1	238.00	8	238.63	239.50	-7	30,872	-0.02%
2019/02/25	1	236.50	3	238.17	238.00	-2	30,829	-0.01%
2019/02/22	1	235.00	1	235.00	236.50	0	31,016	0.00%
2019/02/21	1.1	236.00	2	235.00	236.50	-0.9	31,342	0.00%
2019/02/20	2.2	232.86	18	233.14	234.50	-15.8	31,595	-0.05%
2019/02/19	0	0.00	1	230.00	229.00	-1	31,867	0.00%
2019/02/18	2	230.00	1.1	230.38	230.00	0.9	31,959	0.00%
2019/02/14	1.1	227.88	5	228.50	227.00	-3.9	32,239	-0.01%
2019/02/13	4	229.38	6	229.92	229.00	-2	32,233	-0.01%
2019/02/12	3	229.83	5	230.00	230.00	-2	32,143	-0.01%
2019/02/11	1	227.00	23	228.00	228.00	-22	32,066	-0.07%
2019/01/30	18.2	220.62	4	220.75	221.00	14.2	31,335	0.05%
2019/01/29	11	222.77	0	0.00	222.50	11	31,098	0.04%
2019/01/28	1	228.50	6	229.08	229.00	-5	30,837	-0.02%
2019/01/25	0	0.00	25.7	226.50	226.00	-25.7	30,916	-0.08%
2019/01/24	0	0.00	5	221.60	222.50	-5	30,838	-0.02%
2019/01/23	4	220.00	0.5	220.50	220.50	3.5	31,354	0.01%
2019/01/22	0	0.00	2	221.00	223.00	-2	31,557	-0.01%
2019/01/21	1	221.00	6	221.58	221.00	-5	31,383	-0.02%
2019/01/18	15	218.00	17	219.44	218.50	-2	31,533	-0.01%
2019/01/17	6	218.17	10	220.05	220.50	-4	31,964	-0.01%
2019/01/16	5.1	218.31	1	217.50	217.50	4.1	32,350	0.01%
2019/01/15	0	0.00	3	220.33	221.00	-3	32,413	-0.01%
2019/01/14	2	218.00	0	0.00	218.50	2	32,253	0.01%
2019/01/11	1	219.50	5.5	219.82	220.50	-4.5	32,432	-0.01%
2019/01/10	0	0.00	5	215.00	216.00	-5	32,392	-0.02%
2019/01/09	12	212.42	43	214.66	215.50	-31	32,755	-0.09%
2019/01/08	7.2	210.94	14	210.93	211.00	-6.8	32,614	-0.02%
2019/01/07	4	212.25	8	212.31	213.00	-4	32,940	-0.01%
2019/01/04	37.2	208.22	11	208.36	208.00	26.2	33,136	0.08%
2019/01/03	12.1	215.35	1	216.00	215.50	11.1	33,613	0.03%
2019/01/02	2	220.25	1	225.00	219.50	1	33,526	0.00%
2018/12/28	2	223.25	12	224.38	225.50	-10	33,826	-0.03%
2018/12/27	0	0.00	2	222.50	223.00	-2	34,005	-0.01%
2018/12/26	2.1	217.29	0	0.00	216.50	2.1	34,253	0.01%
2018/12/25	3.1	216.42	7	216.29	217.50	-3.9	34,399	-0.01%
2018/12/24	7.1	220.36	1	220.50	220.00	6.1	34,716	0.02%
2018/12/22	1	220.00	6	221.00	221.50	-5	34,704	-0.01%
2018/12/21	103	219.00	102	219.79	223.50	1	35,278	0.00%	大買/大賣/
2018/12/20	66.1	221.01	61	221.85	221.00	5.1	35,193	0.01%
2018/12/19	0	0.00	4.1	224.63	225.50	-4.1	35,022	-0.01%
2018/12/18	6	222.00	1	221.50	222.50	5	35,038	0.01%
2018/12/17	0	0.00	1	224.50	223.50	-1	35,117	0.00%
2018/12/14	6	220.75	2	222.00	222.50	4	35,295	0.01%
2018/12/13	4	226.00	4	226.75	226.00	0	35,638	0.00%
2018/12/12	0	0.00	9	225.22	226.50	-9	35,669	-0.03%
2018/12/11	3	222.33	3	221.17	222.50	0	35,640	0.00%
2018/12/10	3.1	218.69	0	0.00	219.00	3.1	35,815	0.01%
2018/12/07	3.1	221.34	2	222.50	221.00	1.1	36,117	0.00%
2018/12/06	11.1	220.33	3	220.33	220.00	8.1	36,331	0.02%
2018/12/05	20	226.38	1	225.50	226.00	19	36,233	0.05%
2018/12/04	1	233.50	2	234.00	234.00	-1	36,215	0.00%
2018/12/03	3	232.17	15	234.30	235.00	-12	36,196	-0.03%
2018/11/30	3	228.17	0	0.00	225.50	3	36,035	0.01%
2018/11/29	1	230.00	19	230.32	229.00	-18	35,850	-0.05%
2018/11/28	1	226.00	1	225.00	226.50	0	35,682	0.00%
2018/11/27	2	220.00	1	221.50	224.00	1	35,720	0.00%
2018/11/26	3	223.00	11	222.95	223.00	-8	36,427	-0.02%
2018/11/23	2.1	217.57	1	219.00	218.50	1.1	36,731	0.00%
2018/11/22	1.3	220.12	6	220.67	219.00	-4.7	37,430	-0.01%
2018/11/21	10.2	215.47	13	215.92	219.00	-2.9	37,676	-0.01%
2018/11/20	20.1	218.91	2	219.50	218.00	18.1	37,341	0.05%
2018/11/19	9.1	222.18	1	222.00	222.00	8.1	36,906	0.02%
2018/11/16	18.1	226.75	0	0.00	226.00	18.1	36,377	0.05%
2018/11/15	5.1	229.02	11.3	230.51	231.00	-6.3	35,810	-0.02%
2018/11/14	0.3	229.00	2	229.75	228.50	-1.8	35,673	0.00%
2018/11/13	8.1	225.09	8	226.94	227.50	0.1	35,623	0.00%
2018/11/12	1.1	230.60	7	233.50	231.50	-6	35,349	-0.02%
2018/11/09	6.1	231.26	3	232.50	231.00	3.1	35,281	0.01%
2018/11/08	4.1	236.49	1	236.98	236.50	3	35,214	0.01%
2018/11/07	0.1	234.00	1	233.00	234.00	-1	35,094	0.00%
2018/11/06	2.1	233.77	3	232.50	234.50	-1	34,818	0.00%
2018/11/05	3.1	234.18	2	233.00	235.00	1.1	34,578	0.00%
2018/11/02	3.1	234.53	2	234.75	236.50	1.1	34,406	0.00%
2018/11/01	8.1	235.87	9	235.61	235.50	-1	34,300	0.00%
2018/10/31	0.1	233.50	10	229.65	234.00	-10	34,006	-0.03%
2018/10/30	3.1	223.02	4.5	223.11	223.00	-1.5	33,423	0.00%
2018/10/29	1.1	223.95	40	221.50	222.50	-39	33,362	-0.12%
2018/10/26	44.1	220.84	6	218.92	221.00	38.1	33,434	0.11%
2018/10/25	23.6	220.14	2	221.00	219.50	21.6	33,290	0.06%
2018/10/24	9.1	228.90	7	229.29	229.50	2.1	32,503	0.01%
2018/10/23	12.1	231.37	1	231.50	230.00	11.1	32,145	0.03%
2018/10/22	3.1	232.90	2	235.75	237.00	1.1	32,051	0.00%
2018/10/19	20.1	234.93	2	235.00	236.00	18.1	32,078	0.06%
2018/10/18	6.1	236.92	8	237.38	236.50	-2	31,964	-0.01%
2018/10/17	10.3	239.26	8	240.44	238.50	2.3	31,994	0.01%
2018/10/16	6.1	231.92	7	234.07	237.00	-0.9	32,157	0.00%
2018/10/15	16.1	232.16	1	231.00	230.50	15.1	33,254	0.05%
2018/10/12	8.4	231.17	10	233.80	237.00	-1.7	33,283	0.00%
2018/10/11	24.1	228.86	12	230.29	227.50	12.1	33,261	0.04%
2018/10/09	11.1	243.82	3	244.50	244.00	8.1	32,062	0.03%
2018/10/08	20.1	244.25	18	244.39	243.50	2.1	31,849	0.01%
2018/10/05	25.1	250.02	13	250.65	250.00	12.1	31,508	0.04%
2018/10/04	9.1	254.90	0	0.00	254.00	9.1	31,236	0.03%
2018/10/03	2	258.50	3	258.67	260.00	-1	30,961	0.00%
2018/10/02	4	257.50	0	0.00	257.50	4	30,877	0.01%
2018/10/01	0	0.00	3	264.00	263.00	-3	30,924	-0.01%
2018/09/28	2	263.00	2	263.50	262.50	0	31,075	0.00%
2018/09/27	1.1	264.12	4	265.00	265.00	-2.9	30,719	-0.01%
2018/09/26	0	0.00	1.1	263.00	263.50	-1.1	30,334	0.00%
2018/09/25	2	262.25	5	262.80	263.50	-3	30,398	-0.01%
2018/09/21	3	260.17	2	261.25	261.50	1	30,551	0.00%
2018/09/20	0	0.00	11	259.55	260.00	-11	30,582	-0.04%
2018/09/19	5	258.30	5	258.20	258.00	0	30,735	0.00%
2018/09/18	4	255.13	0	0.00	254.50	4	30,430	0.01%
2018/09/17	10	260.25	0	0.00	258.00	10	30,582	0.03%
2018/09/14	0	0.00	7	260.36	261.00	-7	30,987	-0.02%
2018/09/13	4	254.88	9	258.72	255.00	-5	31,093	-0.02%
2018/09/12	0	0.00	0	260.00	260.50	0	31,010	0.00%
2018/09/11	5	259.60	5	258.90	260.00	0	31,058	0.00%
2018/09/10	3.1	263.68	2.1	264.73	264.50	1.1	31,505	0.00%
2018/09/07	1	264.00	1	264.00	264.00	0	31,635	0.00%
2018/09/06	5	261.60	1	261.50	261.00	4	31,607	0.01%
2018/09/05	1	261.00	14	262.89	264.00	-13	31,614	-0.04%
2018/09/04	4	257.50	0	0.00	257.50	4	31,370	0.01%
2018/09/03	2	257.00	1	257.50	257.00	1	31,166	0.00%
2018/08/31	7	257.21	11	255.64	256.00	-4	31,124	-0.01%
2018/08/30	2	264.75	23	265.28	263.50	-21	30,395	-0.07%
2018/08/29	1	254.50	6	257.67	259.00	-5	30,087	-0.02%
2018/08/28	1.1	249.00	4	249.13	249.50	-3	29,601	-0.01%
2018/08/27	0	0.00	2.3	245.67	245.00	-2.3	29,510	-0.01%
2018/08/24	1.1	243.98	1	244.00	243.50	0.1	29,809	0.00%
2018/08/23	0.2	244.00	5	244.30	244.50	-4.8	31,180	-0.02%
2018/08/22	4	241.25	2	241.25	242.00	2	31,761	0.01%
2018/08/21	1	240.50	0	0.00	241.00	1	31,896	0.00%
2018/08/20	1	239.50	3	239.50	239.50	-2	31,991	-0.01%
2018/08/17	1	240.50	1	239.50	239.50	0	31,983	0.00%
2018/08/16	2	240.25	0.1	240.00	239.00	1.9	31,902	0.01%
2018/08/15	2	241.75	0	0.00	241.50	2	32,029	0.01%
2018/08/14	2	244.00	1	243.50	243.50	1	32,095	0.00%
2018/08/13	2	239.75	1	240.03	240.50	1	32,080	0.00%
2018/08/10	1	246.50	1	245.50	245.00	0	32,252	0.00%
2018/08/09	0	0.00	0.1	246.50	247.00	-0.1	32,450	0.00%
2018/08/08	2	246.75	5	247.10	247.50	-3	32,444	-0.01%
2018/08/07	0	0.00	1	244.00	241.50	-1	32,435	0.00%
2018/08/06	3	245.33	5.3	244.84	245.50	-2.3	32,428	-0.01%
2018/08/03	1	245.50	3	246.67	247.00	-2	32,568	-0.01%
2018/08/02	0	0.00	1.3	248.10	244.50	-1.3	32,607	0.00%
2018/08/01	0	0.00	1	247.50	248.00	-1	32,821	0.00%
2018/07/30	0	0.00	1	245.00	245.50	-1	32,923	0.00%
2018/07/27	1.1	243.50	11.4	243.81	244.50	-10.3	33,017	-0.03%
2018/07/26	0.1	240.00	1	241.50	241.00	-0.9	33,123	0.00%
2018/07/24	0	0.00	2	240.00	241.00	-2	33,366	-0.01%
2018/07/23	1.1	242.73	3	240.33	241.00	-1.9	33,482	-0.01%
2018/07/20	0	0.00	36.1	234.82	237.50	-36.1	33,414	-0.11%
2018/07/19	1	225.50	7	226.07	224.50	-6	32,463	-0.02%
2018/07/18	1	223.50	2	223.00	223.00	-1	32,412	0.00%
2018/07/17	2	221.50	0	0.00	221.50	2	32,829	0.01%
2018/07/16	1	223.51	2	224.25	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	5	223.80	224.50	-5	34,853	-0.01%
2018/07/12	1	221.00	1	220.50	220.50	0	35,054	0.00%
2018/07/11	0.2	220.50	0	0.00	220.00	0.2	35,369	0.00%
2018/07/10	0	0.00	13	222.96	222.00	-13	35,343	-0.04%
2018/07/09	0	0.00	8	222.06	221.50	-8	35,335	-0.02%
2018/07/06	0	0.00	1	216.00	217.00	-1	34,988	0.00%
2018/07/04	0	217.00	2	216.50	216.00	-2	34,940	-0.01%
2018/07/03	2.1	215.99	1	215.00	214.50	1.1	35,262	0.00%
2018/07/02	1.1	215.95	2	216.00	214.00	-1	35,380	0.00%
2018/06/29	2	216.50	2	213.75	216.50	0	35,116	0.00%
2018/06/28	3.5	212.71	0	0.00	212.00	3.5	34,561	0.01%
2018/06/27	0.3	214.00	0	0.00	213.00	0.3	34,197	0.00%
2018/06/26	5.2	213.87	2	214.50	214.50	3.2	34,118	0.01%
2018/06/25	56	218.91	16	218.59	218.00	40	33,893	0.12%
2018/06/22	17	224.65	11	226.00	227.50	6	33,591	0.02%
2018/06/21	4	226.13	1	227.50	226.50	3	33,470	0.01%
2018/06/20	2	224.50	2	226.75	226.00	0	33,799	0.00%
2018/06/19	8	224.94	1	225.50	225.00	7	33,570	0.02%
2018/06/15	4	225.13	5	229.60	231.00	-1	33,033	0.00%
2018/06/14	4	228.63	0	0.00	226.50	4	32,572	0.01%
2018/06/13	3.2	231.06	4	231.25	232.00	-0.8	32,313	0.00%
2018/06/12	4	225.63	1	229.00	229.00	3	32,759	0.01%
2018/06/11	6	225.83	1	226.50	226.00	5	32,578	0.02%
2018/06/08	4	226.50	0	0.00	227.00	4	32,607	0.01%
2018/06/07	7	230.29	10	230.70	230.00	-3	32,765	-0.01%
2018/06/06	10	229.50	1	229.00	230.00	9	32,750	0.03%
2018/06/05	1	228.00	1	227.00	229.00	0	32,574	0.00%
2018/06/04	0	0.00	4	228.50	229.00	-4	32,455	-0.01%
2018/06/01	1	224.50	0	0.00	224.00	1	32,440	0.00%
2018/05/31	17	221.50	3	223.00	224.00	14	32,409	0.04%
2018/05/30	3.1	221.03	1	222.00	221.00	2.1	31,255	0.01%
2018/05/29	0.1	226.00	0	0.00	225.00	0.1	31,011	0.00%
2018/05/28	1.1	227.52	0	0.00	227.00	1.1	31,243	0.00%
2018/05/24	1	228.50	2	229.00	229.00	-1	31,951	0.00%
2018/05/23	1	230.00	0	0.00	228.50	1	32,176	0.00%
2018/05/22	0	0.00	1	232.00	229.00	-1	32,384	0.00%
2018/05/21	0.2	229.00	3	229.50	229.00	-2.9	33,201	-0.01%
2018/05/18	2.1	223.52	1	225.00	223.50	1.1	33,520	0.00%
2018/05/17	1.1	228.48	0.1	228.00	226.50	1	34,144	0.00%
2018/05/16	1	229.00	2	229.75	230.50	-1	34,198	0.00%
2018/05/15	0	0.00	1	232.00	230.50	-1	35,284	0.00%
2018/05/14	1.1	233.00	4	233.50	233.00	-2.9	36,592	-0.01%
2018/05/11	1	233.00	4	232.75	233.00	-3	36,958	-0.01%
2018/05/09	1	231.50	4	229.88	229.50	-3	36,923	-0.01%
2018/05/08	0	0.00	4	226.88	228.00	-4	37,064	-0.01%
2018/05/07	2	224.50	1	224.00	223.50	1	37,006	0.00%
2018/05/04	3	221.83	2	222.75	223.00	1	37,110	0.00%
2018/05/03	3.1	220.36	3	221.67	220.50	0.1	37,294	0.00%
2018/05/02	6.4	224.53	0	0.00	223.00	6.4	37,478	0.02%
2018/04/30	7	226.00	1.3	227.10	227.00	5.8	37,532	0.02%
2018/04/27	2.1	221.88	1	221.50	223.50	1.1	37,613	0.00%
2018/04/26	2.1	222.52	0	0.00	222.00	2.1	37,760	0.01%
2018/04/25	3.1	225.37	1	225.50	225.00	2.1	37,796	0.01%
2018/04/24	5.1	226.04	4	226.75	227.00	1.1	37,849	0.00%
2018/04/23	8.3	226.55	1	226.50	226.50	7.3	37,800	0.02%
2018/04/20	32.3	229.64	6	229.50	229.00	26.3	36,980	0.07%
2018/04/19	1	244.00	4	243.13	244.50	-3	35,299	-0.01%
2018/04/18	7.3	239.25	2	240.50	238.00	5.3	35,126	0.02%
2018/04/17	12	239.25	1	238.50	238.00	11	34,926	0.03%
2018/04/16	1.2	243.67	1	243.50	243.50	0.2	34,607	0.00%
2018/04/13	2.2	245.09	0	0.00	244.50	2.2	34,619	0.01%
2018/04/12	1	245.00	0	0.00	245.00	1	34,627	0.00%
2018/04/11	0	248.00	1	246.51	248.00	-1	34,661	0.00%
2018/04/10	2.2	245.64	2	248.00	245.50	0.2	34,785	0.00%
2018/04/09	0.1	246.00	1	247.00	245.00	-0.9	34,854	0.00%
2018/04/03	0.2	246.00	0	0.00	244.00	0.2	34,577	0.00%
2018/04/02	0	0.00	3	248.00	246.50	-3	34,396	-0.01%
2018/03/31	1	247.50	0	0.00	247.50	1	34,507	0.00%
2018/03/30	1	247.50	3	248.50	246.00	-2	34,655	-0.01%
2018/03/29	4.1	243.90	0	0.00	244.00	4.1	34,601	0.01%
2018/03/28	5.1	246.01	0	0.00	245.00	5.1	34,075	0.01%
2018/03/27	3	247.17	2	251.00	251.00	1	33,899	0.00%
2018/03/26	1.1	242.64	0	0.00	243.50	1.1	33,692	0.00%
2018/03/23	18.1	245.12	1	245.50	245.00	17.1	33,514	0.05%
2018/03/22	3	250.33	0	0.00	251.50	3	33,070	0.01%
2018/03/21	0.2	252.50	1	254.50	252.50	-0.8	32,862	0.00%
2018/03/20	3	252.33	1	252.50	253.00	2	33,090	0.01%
2018/03/19	0	0.00	1	251.10	255.00	-1	33,013	0.00%
2018/03/16	4	251.25	0	0.00	255.00	4	32,954	0.01%
2018/03/15	1.1	255.45	1	258.00	255.00	0.1	32,269	0.00%
2018/03/14	1.5	256.83	0.5	256.50	257.00	1	32,291	0.00%
2018/03/13	0	0.00	6	257.25	259.00	-6	32,532	-0.02%
2018/03/12	0.1	253.50	4.3	253.73	254.00	-4.2	32,664	-0.01%
2018/03/09	0	0.00	2	249.25	250.50	-2	32,824	-0.01%
2018/03/08	1	249.50	1	250.00	249.50	0	32,997	0.00%
2018/03/07	0	0.00	1	248.00	247.00	-1	33,036	0.00%
2018/03/06	4	247.00	10	247.50	250.00	-6	33,170	-0.02%
2018/03/02	6.1	239.43	0	0.00	240.00	6.1	34,446	0.02%
2018/03/01	2	243.00	0	0.00	243.00	2	34,659	0.01%
2018/02/26	0	0.00	2	247.00	246.50	-2	34,040	-0.01%
2018/02/23	1	245.00	3	244.17	245.00	-2	33,597	-0.01%
2018/02/22	1.1	240.07	0	0.00	239.50	1.1	33,593	0.00%
2018/02/21	1	243.00	2	243.50	242.50	-1	33,281	0.00%
2018/02/12	1.1	237.05	1	237.00	236.50	0.1	32,361	0.00%
2018/02/09	11.1	230.74	0	234.50	232.50	11	32,079	0.03%
2018/02/08	3.1	238.86	3	239.17	238.50	0.1	31,259	0.00%
2018/02/07	3	242.17	4	242.25	240.00	-1	31,221	0.00%
2018/02/06	18.1	239.14	5	240.10	239.00	13.1	30,169	0.04%
2018/02/05	7	252.37	3	253.67	253.00	4	28,665	0.01%
2018/02/02	2	257.25	0	0.00	259.50	2	28,141	0.01%
2018/02/01	0.5	259.50	4	259.50	259.50	-3.5	28,051	-0.01%
2018/01/31	2	253.77	4	254.75	255.00	-2	27,779	-0.01%
2018/01/30	2	254.01	1	253.00	253.00	1	27,379	0.00%
2018/01/29	11	256.77	0	0.00	258.50	11	27,115	0.04%
2018/01/26	4	255.63	3.7	255.87	255.00	0.3	26,890	0.00%
2018/01/25	5.1	257.90	2	258.00	258.00	3.1	26,495	0.01%
2018/01/24	15	258.57	0.3	258.00	258.00	14.7	26,090	0.06%
2018/01/23	2	264.50	2	264.75	266.00	0	25,771	0.00%
2018/01/22	4	259.75	1	260.00	261.50	3	25,676	0.01%
2018/01/19	3	253.67	5	253.30	255.50	-2	25,252	-0.01%
2018/01/18	1	246.50	9	247.33	248.50	-8	24,628	-0.03%
2018/01/17	1	242.00	10	242.05	242.00	-9	24,080	-0.04%
2018/01/16	1	239.51	1	240.00	240.50	0	23,694	0.00%
2018/01/15	0	0.00	8	240.00	240.00	-8	23,596	-0.03%
2018/01/12	2.2	235.86	1	237.50	237.00	1.2	23,548	0.01%
2018/01/11	3	233.67	3	234.83	235.00	0	23,580	0.00%
2018/01/10	8	236.56	1	240.50	236.50	7	23,554	0.03%
2018/01/08	0	0.00	9	241.89	242.00	-9	23,468	-0.04%
2018/01/05	0	0.00	3	239.33	240.00	-3	23,517	-0.01%
2018/01/04	1	238.00	2	239.00	239.50	-1	23,848	0.00%
2018/01/03	1	237.00	2	236.50	237.00	-1	24,422	0.00%
2018/01/02	0	0.00	2	231.50	232.50	-2	24,194	-0.01%