台積電 (2330)-元大-文心興安券商分點個股進出

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
804
漲跌
--
漲幅
0.00%
成交量
43,548張
產業
上市半導體類股
9569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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	10.6	804.17	7.4	803.90	804.00	3.2	43,123	0.01%
2024/04/17	4	800.03	4.7	800.72	804.00	-0.7	42,797	0.00%
2024/04/16	26.2	791.98	4.5	792.12	788.00	21.7	42,440	0.05%
2024/04/15	14.8	807.99	7.1	808.53	806.00	7.7	41,990	0.02%
2024/04/12	13.2	821.03	2.7	820.91	818.00	10.4	41,638	0.03%
2024/04/11	6.4	816.26	2.7	816.65	820.00	3.8	41,415	0.01%
2024/04/10	6.9	814.82	1.1	815.79	815.00	5.8	41,251	0.01%
2024/04/09	2.6	806.98	26.4	810.58	819.00	-23.8	41,412	-0.06%
2024/04/08	5	786.60	10	785.29	783.00	-4.9	40,900	-0.01%
2024/04/03	4.2	780.75	2	782.49	780.00	2.2	40,670	0.01%
2024/04/02	3.1	785.77	15	788.82	790.00	-11.8	40,580	-0.03%
2024/04/01	5.6	775.95	1.1	776.05	770.00	4.5	40,503	0.01%
2024/03/29	0.3	774.01	2.2	777.46	779.00	-1.9	40,421	0.00%
2024/03/28	6.5	772.65	4.6	770.29	769.00	1.9	40,274	0.00%
2024/03/27	2.6	782.33	1	783.88	779.00	1.5	40,132	0.00%
2024/03/26	5.7	789.86	5.3	785.09	782.00	0.4	40,235	0.00%
2024/03/25	3.4	782.04	89.2	786.94	780.00	-85.8	40,186	-0.21%
2024/03/22	0.5	780.09	2.2	785.42	785.00	-1.6	40,326	0.00%
2024/03/21	0.4	779.87	15.8	777.38	784.00	-15.4	40,250	-0.04%
2024/03/20	7.4	758.94	3.5	762.47	758.00	3.9	40,390	0.01%
2024/03/19	4.2	760.58	0.1	762.71	762.00	4.1	40,358	0.01%
2024/03/18	4.8	759.22	7.4	762.44	764.00	-2.6	40,239	-0.01%
2024/03/15	22.4	766.82	1.2	770.71	753.00	21.2	40,003	0.05%
2024/03/14	9.5	778.19	3.1	780.03	784.00	6.4	39,238	0.02%
2024/03/13	6.1	780.83	2.9	779.80	779.00	3.2	39,097	0.01%
2024/03/12	8.7	763.83	1.5	767.38	770.00	7.2	38,832	0.02%
2024/03/11	13.2	769.19	1.4	770.13	766.00	11.8	38,223	0.03%
2024/03/08	13.7	790.07	24.7	786.20	784.00	-11	37,515	-0.03%
2024/03/07	5.7	762.51	30.8	762.72	760.00	-25.1	36,513	-0.07%
2024/03/06	7.9	722.98	11.5	732.26	735.00	-3.6	35,786	-0.01%
2024/03/05	7.1	732.38	15	734.07	730.00	-7.9	35,845	-0.02%
2024/03/04	3.8	716.62	70.2	717.81	725.00	-66.5	35,187	-0.19%
2024/03/01	2.7	688.95	0.1	690.97	689.00	2.6	34,147	0.01%
2024/02/29	6	689.42	1.1	693.15	690.00	4.9	34,066	0.01%
2024/02/27	4.1	695.16	9.4	693.73	698.00	-5.2	33,328	-0.02%
2024/02/26	3	697.38	3.3	699.81	698.00	-0.3	33,020	0.00%
2024/02/23	4.3	700.47	26.6	699.74	697.00	-22.3	32,906	-0.07%
2024/02/22	1.3	688.25	5.4	691.57	692.00	-4.2	32,731	-0.01%
2024/02/21	7.8	680.05	4.4	679.59	681.00	3.4	32,546	0.01%
2024/02/20	5	684.84	3.1	684.97	687.00	1.9	32,404	0.01%
2024/02/19	5.5	678.92	3.7	679.49	678.00	1.9	32,373	0.01%
2024/02/16	8.6	687.53	21	690.77	683.00	-12.5	32,637	-0.04%
2024/02/15	10.6	700.36	65.7	699.59	697.00	-55.1	32,260	-0.17%
2024/02/05	6.6	642.39	23	644.62	646.00	-16.4	31,111	-0.05%
2024/02/02	3.2	631.11	3.2	633.83	635.00	0	30,594	0.00%
2024/02/01	5.5	622.89	6.7	622.71	628.00	-1.2	30,374	0.00%
2024/01/31	21.3	631.81	17.7	629.30	628.00	3.7	29,881	0.01%
2024/01/30	2.5	644.94	7	645.41	642.00	-4.4	29,440	-0.02%
2024/01/29	3.3	645.02	13.5	646.52	648.00	-10.3	29,324	-0.03%
2024/01/26	7.3	643.14	29.4	643.35	644.00	-22	29,119	-0.08%
2024/01/25	4.6	639.61	50.1	639.04	642.00	-45.5	28,924	-0.16%
2024/01/24	0.2	627.72	5.6	628.75	627.00	-5.4	28,285	-0.02%
2024/01/23	7.3	625.83	5.8	626.24	628.00	1.5	28,269	0.01%
2024/01/22	2.1	628.77	8.3	628.55	626.00	-6.2	27,943	-0.02%
2024/01/19	6.6	619.19	247.9	619.95	626.00	-241.3	27,121	-0.89%	大賣/鉅額交易
2024/01/18	0.2	587.03	17.4	587.47	588.00	-17.2	24,908	-0.07%
2024/01/17	1.1	580.93	1.4	580.95	581.00	-0.3	24,732	0.00%
2024/01/16	2.1	580.01	2.6	581.52	580.00	-0.5	24,272	0.00%
2024/01/15	2	585.03	8.3	588.49	586.00	-6.2	24,197	-0.03%
2024/01/12	0	584.62	1.9	584.54	584.00	-1.8	24,611	-0.01%
2024/01/11	2.1	586.06	9.3	587.32	586.00	-7.2	24,717	-0.03%
2024/01/10	7.1	584.96	16.6	585.86	584.00	-9.5	24,757	-0.04%
2024/01/09	3	587.98	4.5	585.81	586.00	-1.5	24,846	-0.01%
2024/01/08	0.1	582.38	4.3	582.78	583.00	-4.2	24,802	-0.02%
2024/01/05	1.9	576.00	3.1	575.05	576.00	-1.2	25,025	0.00%
2024/01/04	1.4	578.32	0.2	578.32	580.00	1.3	25,291	0.01%
2024/01/03	16.9	579.16	3.4	578.18	578.00	13.5	25,813	0.05%
2024/01/02	1.2	590.19	3.3	591.27	593.00	-2.1	25,450	-0.01%
2023/12/29	0.1	591.16	2.4	591.47	593.00	-2.3	25,432	-0.01%
2023/12/28	1	591.97	3	591.49	593.00	-2	25,597	-0.01%
2023/12/27	4.3	588.57	18.8	589.97	592.00	-14.5	25,414	-0.06%
2023/12/26	4.1	585.73	8	584.65	586.00	-3.9	25,282	-0.02%
2023/12/25	0.3	581.20	2.6	582.48	581.00	-2.4	25,343	-0.01%
2023/12/22	1.1	581.89	2.8	581.20	582.00	-1.7	25,464	-0.01%
2023/12/21	16.9	576.51	8.5	576.90	577.00	8.5	25,591	0.03%
2023/12/20	0.2	584.41	39.3	585.61	585.00	-39.1	25,461	-0.15%
2023/12/19	4.2	587.04	8.3	583.66	585.00	-4.1	25,310	-0.02%
2023/12/18	1.1	580.95	2.4	582.32	585.00	-1.4	25,370	-0.01%
2023/12/15	0.4	582.47	12.9	584.59	585.00	-12.5	25,345	-0.05%
2023/12/14	0.1	579.32	25.9	580.06	582.00	-25.8	24,755	-0.10%
2023/12/13	7.3	576.97	2.5	577.16	577.00	4.8	24,710	0.02%
2023/12/12	5	578.40	5.8	577.18	578.00	-0.8	25,035	0.00%
2023/12/11	1.1	571.10	2.9	572.68	574.00	-1.8	24,831	-0.01%
2023/12/08	5.1	572.03	3.2	576.62	570.00	1.9	24,645	0.01%
2023/12/07	19.5	568.87	2.1	567.10	566.00	17.4	24,353	0.07%
2023/12/06	2.1	570.57	7	571.44	570.00	-4.8	24,250	-0.02%
2023/12/05	16.3	568.26	2.1	569.95	570.00	14.2	24,146	0.06%
2023/12/04	7.3	575.91	2.8	579.04	574.00	4.5	24,120	0.02%
2023/12/01	0.2	577.29	5.3	578.19	579.00	-5.2	23,907	-0.02%
2023/11/30	3.2	574.87	1.1	573.97	577.00	2.1	23,643	0.01%
2023/11/29	5.3	570.86	0.2	573.25	574.00	5	23,015	0.02%
2023/11/28	8.1	568.41	3.4	571.19	575.00	4.7	22,828	0.02%
2023/11/27	9.1	569.61	0.4	572.42	568.00	8.7	23,063	0.04%
2023/11/24	4.4	574.32	0.1	575.56	575.00	4.3	23,006	0.02%
2023/11/23	4.3	575.04	2.4	576.33	578.00	1.9	23,014	0.01%
2023/11/22	16.8	575.75	4.3	576.06	577.00	12.5	22,923	0.05%
2023/11/21	2	583.98	29.1	583.77	585.00	-27.1	22,959	-0.12%
2023/11/20	5.2	577.15	0.5	575.69	577.00	4.7	22,748	0.02%
2023/11/17	4.5	580.69	5.8	580.98	580.00	-1.4	22,725	-0.01%
2023/11/16	3	581.00	9.9	580.54	583.00	-6.9	22,602	-0.03%
2023/11/15	3.3	579.18	32.1	580.53	581.00	-28.9	22,408	-0.13%
2023/11/14	3.2	572.65	15.6	573.69	572.00	-12.4	21,864	-0.06%
2023/11/13	19.2	574.74	23.1	573.35	571.00	-3.9	21,885	-0.02%
2023/11/10	0.1	555.78	8.4	556.20	557.00	-8.4	21,625	-0.04%
2023/11/09	3	553.68	7.5	554.85	557.00	-4.5	21,644	-0.02%
2023/11/08	0.1	553.59	13.7	555.39	556.00	-13.6	21,773	-0.06%
2023/11/07	2	552.99	10.5	554.25	555.00	-8.5	21,811	-0.04%
2023/11/06	13	552.38	12.8	554.81	550.00	0.2	21,863	0.00%
2023/11/03	12.2	546.10	12	548.24	549.00	0.2	21,616	0.00%
2023/11/02	3.4	538.94	25.9	542.72	547.00	-22.5	21,676	-0.10%
2023/11/01	2.5	529.76	0.1	530.90	528.00	2.4	21,426	0.01%
2023/10/31	14.5	529.50	4.1	529.03	529.00	10.4	21,637	0.05%
2023/10/30	8.7	529.97	0.1	532.73	532.00	8.6	21,635	0.04%
2023/10/27	1.4	532.43	3.1	534.98	533.00	-1.8	21,549	-0.01%
2023/10/26	15.2	531.58	0	533.18	531.00	15.1	21,691	0.07%
2023/10/25	5.1	546.80	6	550.66	544.00	-0.9	21,530	0.00%
2023/10/24	2.1	542.05	0.6	543.00	544.00	1.5	21,458	0.01%
2023/10/23	10.4	545.44	1.3	548.41	544.00	9.1	21,430	0.04%
2023/10/20	5	550.82	25.6	552.25	556.00	-20.6	21,377	-0.10%
2023/10/19	1.2	546.81	3.9	545.07	546.00	-2.7	21,032	-0.01%
2023/10/18	0.4	544.57	2.9	545.11	540.00	-2.5	21,428	-0.01%
2023/10/17	2.1	548.52	5.3	549.99	551.00	-3.2	21,240	-0.02%
2023/10/16	3.2	543.99	3.2	544.64	545.00	0.1	21,309	0.00%
2023/10/13	3.1	549.68	8.7	551.10	553.00	-5.6	21,326	-0.03%
2023/10/12	1	544.04	40.4	548.08	550.00	-39.4	21,037	-0.19%
2023/10/11	4	542.49	32.5	542.79	544.00	-28.5	20,854	-0.14%
2023/10/06	2.1	531.48	5.5	531.73	532.00	-3.4	20,500	-0.02%
2023/10/05	0.9	527.76	1.2	527.02	528.00	-0.2	20,505	0.00%
2023/10/04	16.1	520.72	3	520.67	520.00	13.1	20,386	0.06%
2023/10/03	0.4	530.59	1.1	530.10	529.00	-0.8	20,221	0.00%
2023/10/02	4.2	532.94	4.2	532.24	533.00	0.1	20,293	0.00%
2023/09/28	3.4	522.34	1.3	522.58	523.00	2	20,345	0.01%
2023/09/27	0.7	521.30	0.1	521.36	522.00	0.6	20,265	0.00%
2023/09/26	18.5	520.27	3.1	520.97	519.00	15.4	20,271	0.08%
2023/09/25	15.5	524.72	7.1	525.45	525.00	8.4	20,079	0.04%
2023/09/22	14	522.84	0.2	523.78	522.00	13.8	20,171	0.07%
2023/09/21	30.3	528.29	19.1	527.96	527.00	11.2	19,970	0.06%
2023/09/20	12.8	536.56	1.2	536.19	535.00	11.6	19,742	0.06%
2023/09/19	17.3	539.32	3.1	539.01	538.00	14.3	19,690	0.07%
2023/09/18	24.9	544.05	5.1	542.03	540.00	19.8	19,827	0.10%
2023/09/15	6.7	548.28	4.9	553.66	558.00	1.8	19,578	0.01%
2023/09/14	2.2	547.45	4	547.91	550.00	-1.8	19,139	-0.01%
2023/09/13	2.2	542.61	3.1	545.02	541.00	-0.8	19,092	0.00%
2023/09/12	7.7	536.87	2.2	541.49	544.00	5.5	19,458	0.03%
2023/09/11	9.9	536.90	1.3	536.52	536.00	8.6	19,647	0.04%
2023/09/08	11.2	537.27	3.1	537.74	539.00	8.1	19,796	0.04%
2023/09/07	5.3	544.82	5	544.00	542.00	0.2	20,476	0.00%
2023/09/06	1.1	552.01	0.3	552.10	550.00	0.8	20,571	0.00%
2023/09/05	3.4	550.78	1.2	552.18	552.00	2.1	20,653	0.01%
2023/09/04	0	555.13	4.1	554.50	557.00	-4.1	20,834	-0.02%
2023/09/01	0.3	549.16	2.1	550.43	548.00	-1.8	21,135	-0.01%
2023/08/31	1.6	550.12	0.3	550.26	549.00	1.3	21,244	0.01%
2023/08/30	2.1	556.12	3.4	558.85	555.00	-1.3	20,850	-0.01%
2023/08/29	0.2	549.02	5.4	547.27	552.00	-5.3	21,101	-0.02%
2023/08/28	0.4	550.08	6.3	551.61	549.00	-5.8	21,334	-0.03%
2023/08/25	13.7	547.89	0	550.55	546.00	13.7	22,536	0.06%
2023/08/24	8.1	562.00	13.1	562.31	564.00	-5	22,803	-0.02%
2023/08/23	3.2	550.93	8.7	549.58	552.00	-5.5	23,325	-0.02%
2023/08/22	5.3	540.42	6.7	541.85	541.00	-1.5	24,576	-0.01%
2023/08/21	11.9	537.52	1.2	536.09	537.00	10.8	25,396	0.04%
2023/08/18	4.8	541.33	3.6	540.49	539.00	1.2	25,437	0.00%
2023/08/17	0.5	544.00	2.1	543.51	544.00	-1.6	25,471	-0.01%
2023/08/16	8.2	538.14	0.1	540.46	542.00	8	25,376	0.03%
2023/08/15	8.2	541.07	9.1	542.57	542.00	-0.9	25,440	0.00%
2023/08/14	19.4	540.41	20.7	539.07	541.00	-1.3	25,923	0.00%
2023/08/11	5.8	549.67	1.2	547.20	546.00	4.6	26,265	0.02%
2023/08/10	0.6	552.26	1.3	552.08	551.00	-0.6	26,324	0.00%
2023/08/09	0.5	554.24	11.4	553.33	554.00	-11	26,248	-0.04%
2023/08/08	5.2	553.23	10.2	553.52	552.00	-5	26,315	-0.02%
2023/08/07	1.3	558.50	1.4	560.43	558.00	-0.1	26,222	0.00%
2023/08/04	14.2	554.53	0.1	556.91	554.00	14.1	26,296	0.05%
2023/08/02	6.5	559.71	2.1	563.90	561.00	4.5	26,129	0.02%
2023/08/01	1.2	565.17	2.1	566.02	567.00	-0.9	25,890	0.00%
2023/07/31	10.7	563.46	2.3	573.89	565.00	8.4	25,744	0.03%
2023/07/28	2.1	568.13	1.2	569.26	567.00	0.9	25,560	0.00%
2023/07/27	1.5	568.72	10.2	569.10	569.00	-8.7	25,440	-0.03%
2023/07/26	5.7	566.63	3	566.67	566.00	2.7	25,492	0.01%
2023/07/25	2.2	566.95	1.3	567.75	569.00	0.9	25,684	0.00%
2023/07/24	8.7	559.67	0.8	561.18	558.00	7.9	25,850	0.03%
2023/07/21	30.8	560.38	15.2	559.95	560.00	15.6	25,950	0.06%
2023/07/20	4	580.69	1	582.00	579.00	3	25,786	0.01%
2023/07/19	1.3	583.46	3.6	584.05	581.00	-2.3	25,816	-0.01%
2023/07/18	8.4	584.08	2.5	582.97	581.00	5.9	25,858	0.02%
2023/07/17	1.5	587.31	5.2	588.17	591.00	-3.7	25,796	-0.01%
2023/07/14	1.3	588.06	17.6	590.49	591.00	-16.3	25,918	-0.06%
2023/07/13	10.8	587.36	31.3	588.04	585.00	-20.5	25,786	-0.08%
2023/07/12	1.3	573.53	0.3	575.03	578.00	1	25,606	0.00%
2023/07/11	0.5	576.02	2.3	575.38	577.00	-1.8	25,648	-0.01%
2023/07/10	4.3	568.54	0	571.84	565.00	4.2	25,775	0.02%
2023/07/07	6.4	564.83	0.8	566.64	565.00	5.7	25,865	0.02%
2023/07/06	17	569.34	2.3	570.23	565.00	14.8	25,930	0.06%
2023/07/05	9.3	580.62	0.1	580.94	582.00	9.2	25,578	0.04%
2023/07/04	0.2	582.48	7.4	582.75	585.00	-7.1	25,472	-0.03%
2023/07/03	9.5	578.52	0.1	578.37	579.00	9.3	25,609	0.04%
2023/06/30	3.1	569.63	2.2	572.77	576.00	0.9	25,755	0.00%
2023/06/29	2.3	572.68	1.2	577.96	573.00	1.2	25,697	0.00%
2023/06/28	2.6	574.97	6	573.32	574.00	-3.5	25,703	-0.01%
2023/06/27	3.5	571.34	0.4	572.56	572.00	3.2	25,687	0.01%
2023/06/26	4.2	575.99	7.2	575.86	574.00	-3	25,597	-0.01%
2023/06/21	1.8	580.68	10.2	580.59	581.00	-8.4	25,510	-0.03%
2023/06/20	4.3	581.03	4.8	581.00	583.00	-0.5	25,594	0.00%
2023/06/19	2.2	583.05	1.6	583.18	583.00	0.6	26,029	0.00%
2023/06/16	7.5	585.15	5.4	586.22	589.00	2.1	26,095	0.01%
2023/06/15	5.8	588.64	11.7	590.92	591.00	-6	25,657	-0.02%
2023/06/14	3.6	588.44	4.5	589.45	590.00	-0.9	25,753	0.00%
2023/06/13	14.6	590.87	40.2	590.97	593.00	-25.6	25,726	-0.10%
2023/06/12	6.3	572.96	11.6	573.08	574.00	-5.4	25,178	-0.02%
2023/06/09	7	564.85	2.5	564.78	565.00	4.5	25,079	0.02%
2023/06/08	5.3	557.38	1.8	564.62	559.00	3.5	25,120	0.01%
2023/06/07	2.2	565.76	5.7	566.65	568.00	-3.5	25,136	-0.01%
2023/06/06	0.2	558.35	3.9	559.67	560.00	-3.7	25,036	-0.01%
2023/06/05	5.4	556.60	0.5	556.00	555.00	4.8	25,107	0.02%
2023/06/02	9.4	559.72	23	560.08	562.00	-13.5	25,241	-0.05%
2023/06/01	6.2	550.70	4.1	551.71	551.00	2.1	25,103	0.01%
2023/05/31	9.8	555.50	43.2	556.26	558.00	-33.4	25,083	-0.13%
2023/05/30	0.2	564.48	12.5	565.06	566.00	-12.4	24,007	-0.05%
2023/05/29	17.6	567.94	11.8	568.49	568.00	5.8	23,997	0.02%
2023/05/26	2.3	566.56	87.9	565.40	566.00	-85.6	23,782	-0.36%
2023/05/25	11.1	541.61	68.2	540.74	543.00	-57.1	22,609	-0.25%
2023/05/24	2.5	525.84	4.6	525.96	525.00	-2.1	21,955	-0.01%
2023/05/23	4	527.25	2.8	527.67	530.00	1.2	21,862	0.01%
2023/05/22	1.1	529.00	3.2	530.37	531.00	-2.1	21,870	-0.01%
2023/05/19	2.2	530.94	27.2	532.39	532.00	-25	22,050	-0.11%
2023/05/18	2.1	529.43	21.8	530.31	530.00	-19.7	22,015	-0.09%
2023/05/17	9.2	512.50	31.3	516.51	519.00	-22.1	22,326	-0.10%
2023/05/16	1.1	506.85	12.9	506.43	505.00	-11.8	22,000	-0.05%
2023/05/15	2.3	496.16	0.3	497.54	495.50	2	22,027	0.01%
2023/05/12	3.5	499.91	0.6	501.06	496.00	3	22,278	0.01%
2023/05/11	3.5	499.91	0.6	501.06	499.00	3	22,285	0.01%
2023/05/10	1.6	501.43	5.7	502.69	503.00	-4.1	22,646	-0.02%
2023/05/09	0	506.50	2	506.52	510.00	-2	22,723	-0.01%
2023/05/08	0	504.00	1.8	504.93	504.00	-1.7	22,966	-0.01%
2023/05/05	1.1	500.88	1.3	501.60	500.00	-0.3	23,305	0.00%
2023/05/04	1.7	497.88	0.2	497.93	498.00	1.6	23,897	0.01%
2023/05/03	1.3	497.36	1.3	497.06	496.00	0.1	24,239	0.00%
2023/05/02	0.5	500.64	0.6	501.04	501.00	-0.1	25,256	0.00%
2023/04/28	1.9	499.56	0.4	500.53	502.00	1.5	27,073	0.01%
2023/04/27	13.1	491.66	6.4	490.58	493.50	6.6	27,121	0.02%
2023/04/26	13.9	492.75	7.5	492.73	491.50	6.5	27,201	0.02%
2023/04/25	16.5	500.32	17.7	500.90	498.00	-1.1	27,974	0.00%
2023/04/24	5.9	506.54	1.2	506.36	507.00	4.7	27,708	0.02%
2023/04/21	1.4	511.73	5.5	519.64	511.00	-4.1	27,776	-0.01%
2023/04/20	6.5	513.09	7	513.88	513.00	-0.5	27,903	0.00%
2023/04/19	16.2	511.61	4.2	516.57	510.00	12	28,393	0.04%
2023/04/18	3.6	516.97	0.6	517.62	515.00	3	28,390	0.01%
2023/04/17	3.5	516.91	1.5	518.76	520.00	2	28,529	0.01%
2023/04/14	2.8	516.70	6.1	515.36	516.00	-3.3	28,605	-0.01%
2023/04/13	23.4	513.95	13.1	514.48	510.00	10.3	28,552	0.04%
2023/04/12	8.5	518.82	0	520.00	520.00	8.5	28,488	0.03%
2023/04/11	3.7	523.61	7.1	524.82	524.00	-3.5	28,475	-0.01%
2023/04/10	0.5	529.72	2.3	529.25	529.00	-1.8	28,640	-0.01%
2023/04/07	1.3	531.58	0.7	531.07	531.00	0.6	28,687	0.00%
2023/04/06	1.5	528.93	7.4	529.57	530.00	-6	28,691	-0.02%
2023/03/31	0.3	533.92	6.9	536.64	533.00	-6.6	28,682	-0.02%
2023/03/30	0.2	533.50	6	534.85	535.00	-5.8	28,524	-0.02%
2023/03/29	0.2	528.05	1.6	529.40	530.00	-1.3	28,807	0.00%
2023/03/28	9.7	524.33	1.6	524.45	525.00	8.1	29,037	0.03%
2023/03/27	4.4	532.53	8.6	533.81	531.00	-4.2	29,101	-0.01%
2023/03/24	2.4	536.91	8.1	538.07	539.00	-5.7	29,626	-0.02%
2023/03/23	0.3	535.71	18.4	534.84	538.00	-18.2	29,664	-0.06%
2023/03/22	5.1	528.98	20.5	530.08	533.00	-15.4	29,729	-0.05%
2023/03/21	0.4	514.14	0.6	513.95	517.00	-0.2	29,578	0.00%
2023/03/20	1.6	512.37	0.6	514.30	512.00	1	29,623	0.00%
2023/03/17	0.2	514.99	26.6	515.58	518.00	-26.4	29,857	-0.09%
2023/03/16	9.4	505.73	1.6	509.10	505.00	7.8	29,759	0.03%
2023/03/15	10	511.58	0.3	514.17	511.00	9.7	30,002	0.03%
2023/03/14	3.4	510.82	0.4	511.46	510.00	3	30,291	0.01%
2023/03/13	1.7	511.79	0.6	513.53	516.00	1.1	30,423	0.00%
2023/03/10	11.6	512.33	0.2	512.52	513.00	11.4	30,537	0.04%
2023/03/09	0.7	522.69	0.7	524.15	522.00	-0.1	30,832	0.00%
2023/03/08	3.3	520.78	0.6	520.74	521.00	2.8	31,424	0.01%
2023/03/07	1.5	521.63	19.9	524.55	524.00	-18.4	31,652	-0.06%
2023/03/06	2.1	520.51	7.7	521.48	521.00	-5.5	31,886	-0.02%
2023/03/03	3.6	517.20	0.2	519.97	516.00	3.4	32,186	0.01%
2023/03/02	4.4	518.62	0.3	518.40	519.00	4.2	32,254	0.01%
2023/03/01	3.2	508.08	7	516.63	522.00	-3.8	32,536	-0.01%
2023/02/24	6.7	518.35	5.8	522.35	511.00	1	32,498	0.00%
2023/02/23	6.4	514.84	10.9	517.35	518.00	-4.4	32,298	-0.01%
2023/02/22	9.5	507.00	13.5	507.04	507.00	-4	32,473	-0.01%
2023/02/21	7.6	514.82	0.2	515.72	516.00	7.5	32,815	0.02%
2023/02/20	7.4	515.05	5	515.27	517.00	2.4	34,018	0.01%
2023/02/17	14.1	518.42	2.9	517.42	518.00	11.2	35,571	0.03%
2023/02/16	10.8	528.51	3.9	528.05	528.00	6.8	36,136	0.02%
2023/02/15	33.1	526.71	30.9	526.30	525.00	2.1	36,969	0.01%
2023/02/14	0.5	544.00	9	544.66	545.00	-8.5	36,474	-0.02%
2023/02/13	4.3	539.51	4.4	539.68	541.00	-0.1	36,980	0.00%
2023/02/10	8.1	542.88	50	543.54	545.00	-41.9	37,131	-0.11%
2023/02/09	1.1	537.05	7.9	539.00	540.00	-6.7	37,247	-0.02%
2023/02/08	3.1	536.04	32.7	537.07	540.00	-29.6	37,407	-0.08%
2023/02/07	11.9	524.02	12.1	524.91	523.00	-0.3	37,484	0.00%
2023/02/06	19.3	529.46	4.4	529.43	526.00	14.9	37,468	0.04%
2023/02/03	1.3	541.08	31.2	539.76	542.00	-29.9	37,646	-0.08%
2023/02/02	1.6	539.40	23.8	539.42	540.00	-22.2	37,759	-0.06%
2023/02/01	5.1	524.31	5.4	527.66	530.00	-0.3	37,711	0.00%
2023/01/31	33.5	529.53	10	529.00	522.00	23.5	37,910	0.06%
2023/01/30	4.3	538.01	111.2	538.34	543.00	-106.9	37,683	-0.28%	大賣/鉅額交易
2023/01/17	2.4	501.81	5.8	501.76	503.00	-3.4	36,883	-0.01%
2023/01/16	2.3	504.44	27.7	504.42	505.00	-25.5	37,198	-0.07%
2023/01/13	9.2	504.83	64.1	501.41	500.00	-54.9	37,224	-0.15%
2023/01/12	4.1	487.20	5.8	486.16	486.50	-1.7	36,813	0.00%
2023/01/11	2.3	484.15	3.7	483.96	484.50	-1.3	37,236	0.00%
2023/01/10	4.1	484.24	16.8	484.78	486.00	-12.7	37,553	-0.03%
2023/01/09	8.3	473.37	35.2	475.17	481.00	-26.9	37,698	-0.07%
2023/01/06	5.1	456.62	2.3	458.75	458.50	2.8	37,829	0.01%
2023/01/05	0	457.07	5.7	457.39	458.50	-5.7	38,114	-0.01%
2023/01/04	5.1	452.15	3.2	453.56	449.50	1.8	38,613	0.00%
2023/01/03	4.8	446.89	5.3	451.53	453.00	-0.5	39,888	0.00%
2022/12/30	1.8	452.91	6.4	449.35	448.50	-4.6	40,170	-0.01%
2022/12/29	12.7	445.20	6.3	443.59	446.00	6.4	40,314	0.02%
2022/12/28	10.6	449.56	4.3	448.48	451.00	6.3	40,705	0.02%
2022/12/27	3.4	458.83	1.9	461.15	457.00	1.5	40,835	0.00%
2022/12/26	5.3	455.04	9.5	455.93	456.50	-4.2	41,264	-0.01%
2022/12/23	11.5	456.52	3.6	456.64	455.00	7.9	41,920	0.02%
2022/12/22	5.1	467.01	4.7	467.89	468.00	0.4	42,189	0.00%
2022/12/21	10.6	459.38	7.4	459.91	459.00	3.3	42,527	0.01%
2022/12/20	16.8	461.81	10	458.95	457.50	6.8	42,340	0.02%
2022/12/19	5.2	466.83	1.2	468.79	466.50	4	42,359	0.01%
2022/12/16	25.8	467.72	16.5	468.77	471.00	9.3	42,503	0.02%
2022/12/15	4.3	478.07	4.3	479.16	480.50	0	42,205	0.00%
2022/12/14	4	476.57	7.2	477.96	480.50	-3.2	42,204	-0.01%
2022/12/13	13.8	474.22	9.1	471.85	471.50	4.7	42,024	0.01%
2022/12/12	26.8	476.65	29.6	476.93	475.00	-2.8	41,755	-0.01%
2022/12/09	8.2	479.40	10.7	480.41	481.50	-2.6	42,057	-0.01%
2022/12/08	18.1	471.97	18.3	471.64	471.50	-0.2	42,010	0.00%
2022/12/07	19.7	479.53	15.3	478.34	475.00	4.5	41,933	0.01%
2022/12/06	24.8	484.64	11.1	485.15	478.00	13.7	41,599	0.03%
2022/12/05	8.5	493.23	3.1	494.02	489.00	5.5	41,283	0.01%
2022/12/02	12.6	492.96	7.1	492.87	492.50	5.6	41,276	0.01%
2022/12/01	26.1	503.07	20.3	502.98	498.50	5.8	41,382	0.01%
2022/11/30	9.4	485.42	14.6	488.64	490.00	-5.2	40,964	-0.01%
2022/11/29	14.8	478.26	22.6	478.41	487.00	-7.7	40,277	-0.02%
2022/11/28	23.5	484.43	10.3	483.29	480.50	13.2	40,140	0.03%
2022/11/25	5.9	496.47	18	496.58	498.00	-12.1	40,144	-0.03%
2022/11/24	3.3	493.82	36.3	494.64	496.00	-33.1	40,134	-0.08%
2022/11/23	15.3	492.63	10.6	491.46	492.00	4.7	40,081	0.01%
2022/11/22	6.2	487.09	19.7	486.76	491.00	-13.5	39,966	-0.03%
2022/11/21	9.9	484.95	8.8	483.11	482.00	1	39,560	0.00%
2022/11/18	24.9	489.95	18.7	490.26	487.00	6.2	39,221	0.02%
2022/11/17	27.2	479.95	89	482.29	485.00	-61.8	38,864	-0.16%
2022/11/16	57.5	487.39	48	485.97	487.00	9.4	38,432	0.02%
2022/11/15	51.7	475.01	109.2	472.09	480.00	-57.5	37,352	-0.15%	大賣/
2022/11/14	14	446.10	25.8	445.96	445.00	-11.8	35,699	-0.03%
2022/11/11	12.2	439.56	80.9	439.66	441.50	-68.7	34,964	-0.20%
2022/11/10	26.2	409.33	6.5	408.97	407.50	19.7	34,084	0.06%
2022/11/09	14.1	407.30	41.9	413.12	417.00	-27.8	33,896	-0.08%
2022/11/08	6.5	398.16	40.5	398.32	399.00	-33.9	33,380	-0.10%
2022/11/07	11.2	390.45	15.9	389.97	390.00	-4.7	33,175	-0.01%
2022/11/04	13.4	381.46	9.4	380.74	382.00	4	32,981	0.01%
2022/11/03	27.5	384.83	0.2	385.00	384.00	27.4	32,855	0.08%
2022/11/02	8	393.58	6.5	391.41	395.00	1.4	32,546	0.00%
2022/11/01	19.5	390.55	11.6	390.19	391.50	7.9	32,493	0.02%
2022/10/31	4.4	384.01	12.4	386.74	390.00	-8	32,349	-0.02%
2022/10/28	13.1	378.29	2	379.50	379.50	11	32,143	0.03%
2022/10/27	7.5	385.43	12.2	385.75	385.50	-4.7	31,934	-0.01%
2022/10/26	10.6	375.09	15.9	376.38	376.00	-5.2	31,837	-0.02%
2022/10/25	60.3	376.70	42.5	376.98	371.00	17.8	31,259	0.06%
2022/10/24	35.6	389.90	17.1	388.15	387.00	18.5	30,471	0.06%
2022/10/21	12.9	391.93	2.3	393.04	389.50	10.7	30,258	0.04%
2022/10/20	27.3	388.77	24.1	390.12	397.50	3.2	29,946	0.01%
2022/10/19	38	397.87	7	399.35	395.50	31	29,365	0.11%
2022/10/18	6.5	401.97	12.4	404.77	407.00	-6	28,847	-0.02%
2022/10/17	9.3	398.09	6.2	400.04	397.00	3.1	28,600	0.01%
2022/10/14	10.7	412.57	25.7	412.21	412.00	-15	28,282	-0.05%
2022/10/13	21.7	399.46	17.6	397.89	395.00	4.2	27,964	0.01%
2022/10/12	64.2	398.31	9	399.03	397.50	55.1	27,663	0.20%
2022/10/11	115.4	406.98	19.2	405.80	401.50	96.2	27,423	0.35%	大買/
2022/10/07	12.2	441.95	4	439.13	438.00	8.2	26,691	0.03%
2022/10/06	6.3	448.51	19.2	449.85	451.00	-13	26,693	-0.05%
2022/10/05	18	445.65	23.8	445.81	445.00	-5.7	26,921	-0.02%
2022/10/04	11.6	428.72	14.6	428.84	429.00	-3	26,530	-0.01%
2022/10/03	19	418.23	8.4	420.07	417.00	10.5	26,223	0.04%
2022/09/30	43.4	424.73	16.3	424.07	422.00	27.1	26,254	0.10%
2022/09/29	35.5	437.90	17.2	435.90	435.00	18.3	26,253	0.07%
2022/09/28	12.7	441.82	5.1	439.53	438.00	7.5	26,244	0.03%
2022/09/27	14.9	447.64	9.1	449.15	448.00	5.8	26,506	0.02%
2022/09/26	33.8	445.55	13.2	446.98	446.50	20.6	26,962	0.08%
2022/09/23	28.9	458.12	2.1	455.88	455.00	26.8	27,451	0.10%
2022/09/22	37.8	460.86	24.5	461.72	464.50	13.2	27,727	0.05%
2022/09/21	5.3	472.75	3.7	471.07	471.00	1.6	27,741	0.01%
2022/09/20	7.4	472.07	11.4	472.72	476.50	-4.1	27,593	-0.01%
2022/09/19	4.5	468.17	3.3	468.10	467.00	1.2	27,894	0.00%
2022/09/16	19.1	470.45	8.1	470.56	472.00	11	28,073	0.04%
2022/09/15	11	477.72	7.4	478.79	476.50	3.5	28,147	0.01%
2022/09/14	19	479.64	10	479.00	480.00	9	28,278	0.03%
2022/09/13	3.3	493.45	2.2	493.04	493.00	1	28,455	0.00%
2022/09/12	5.5	487.20	6.5	487.53	486.50	-1	28,749	0.00%
2022/09/08	11.1	473.79	3.2	474.17	475.00	7.9	29,113	0.03%
2022/09/07	39.3	475.52	8	475.00	472.50	31.3	29,096	0.11%
2022/09/06	5.4	488.49	0.3	489.00	489.00	5.1	29,112	0.02%
2022/09/05	10.9	485.61	6.3	486.31	486.00	4.5	29,439	0.02%
2022/09/02	31.8	487.13	3.1	485.11	485.00	28.7	29,720	0.10%
2022/09/01	36.7	492.63	8.1	490.75	490.50	28.6	29,578	0.10%
2022/08/31	4.7	498.52	1	500.96	505.00	3.6	29,198	0.01%
2022/08/30	8.6	498.00	3.1	498.99	496.00	5.5	28,856	0.02%
2022/08/29	24.9	497.70	12.9	498.01	498.50	12.1	28,778	0.04%
2022/08/26	0.1	512.76	11.4	513.53	512.00	-11.3	28,629	-0.04%
2022/08/25	9.2	507.13	1.6	508.27	508.00	7.5	28,769	0.03%
2022/08/24	7.9	504.45	1.5	506.36	503.00	6.4	29,098	0.02%
2022/08/23	9.7	504.00	8.1	504.00	504.00	1.6	30,061	0.01%
2022/08/22	14.5	511.93	13.5	511.04	510.00	1	30,315	0.00%
2022/08/19	16.1	518.76	1.1	522.83	519.00	15	30,432	0.05%
2022/08/18	6.5	520.03	13	519.25	520.00	-6.5	30,670	-0.02%
2022/08/17	0.1	523.74	5.6	525.33	527.00	-5.5	30,742	-0.02%
2022/08/16	2.4	524.00	5.5	524.45	525.00	-3.1	30,586	-0.01%
2022/08/15	3.5	521.01	12	521.33	523.00	-8.5	30,524	-0.03%
2022/08/12	1.1	516.93	8.9	516.29	517.00	-7.8	30,547	-0.03%
2022/08/11	4.1	513.21	11.1	512.16	514.00	-7	30,704	-0.02%
2022/08/10	16.9	501.06	3.7	501.50	500.00	13.2	30,818	0.04%
2022/08/09	12	506.59	7.1	505.52	510.00	4.9	30,879	0.02%
2022/08/08	6.5	513.04	6.5	512.16	512.00	-0.1	30,879	0.00%
2022/08/05	4	515.24	25.9	511.88	516.00	-21.8	31,041	-0.07%
2022/08/04	3.4	498.11	4.6	499.77	500.00	-1.2	31,033	0.00%
2022/08/03	1.7	496.12	11.5	495.94	501.00	-9.8	31,051	-0.03%
2022/08/02	24.7	491.24	3	490.85	492.00	21.6	31,285	0.07%
2022/08/01	4.5	503.15	1	507.99	504.00	3.5	31,013	0.01%
2022/07/29	3.3	507.65	7.3	508.47	509.00	-4	31,151	-0.01%
2022/07/28	2.5	503.07	8.7	504.79	501.00	-6.2	31,006	-0.02%
2022/07/27	1.6	496.27	4.3	496.77	502.00	-2.6	30,718	-0.01%
2022/07/26	8.6	494.54	2.1	494.90	495.00	6.5	30,869	0.02%
2022/07/25	5.1	499.99	1.2	499.20	499.50	3.9	31,179	0.01%
2022/07/22	6.5	502.95	13.2	502.77	503.00	-6.7	31,681	-0.02%
2022/07/21	9.3	496.03	28.4	495.89	501.00	-19.1	32,190	-0.06%
2022/07/20	9.1	497.90	21.5	498.72	495.00	-12.4	32,415	-0.04%
2022/07/19	12.1	489.49	7.3	490.55	491.00	4.8	32,545	0.01%
2022/07/18	28.6	492.91	29.6	491.78	495.50	-1	32,701	0.00%
2022/07/15	15.9	486.64	26.5	486.46	492.50	-10.6	32,356	-0.03%
2022/07/14	25.8	472.21	11.6	473.67	475.00	14.2	31,952	0.04%
2022/07/13	13.2	470.11	17.2	470.03	470.50	-4	31,697	-0.01%
2022/07/12	9.4	451.72	8.2	453.65	449.50	1.2	31,226	0.00%
2022/07/11	10.3	466.66	30	465.33	462.00	-19.7	31,311	-0.06%
2022/07/08	34.3	466.00	26.9	466.34	467.00	7.3	31,263	0.02%
2022/07/07	30.4	451.23	49.2	453.14	457.50	-18.9	31,229	-0.06%
2022/07/06	26.5	439.06	13.9	439.66	435.50	12.6	30,937	0.04%
2022/07/05	14.9	437.19	17.2	442.01	446.00	-2.3	30,873	-0.01%
2022/07/04	27.9	444.21	13.1	445.14	440.00	14.9	30,506	0.05%
2022/07/01	42.8	461.13	11.5	463.82	453.50	31.3	30,347	0.10%
2022/06/30	23.4	480.36	15.8	479.18	476.00	7.6	29,946	0.03%
2022/06/29	5.8	495.92	3.2	493.68	491.00	2.6	29,671	0.01%
2022/06/28	3.3	498.14	1.7	497.65	497.50	1.5	29,540	0.01%
2022/06/27	4	501.74	9.9	504.01	498.50	-5.9	29,972	-0.02%
2022/06/24	5.1	488.99	10.7	487.75	486.50	-5.6	29,589	-0.02%
2022/06/23	19.8	487.29	16.4	487.81	485.50	3.4	29,563	0.01%
2022/06/22	23.5	498.78	5.5	496.73	494.50	18	29,273	0.06%
2022/06/21	10.1	501.59	3.4	504.12	505.00	6.8	29,091	0.02%
2022/06/20	25.9	498.58	31	497.39	498.00	-5.1	28,969	-0.02%
2022/06/17	31.3	501.74	2.2	501.59	501.00	29.1	28,737	0.10%
2022/06/16	13.3	510.97	3.8	513.03	508.00	9.5	28,369	0.03%
2022/06/15	25.1	511.40	2.5	511.24	509.00	22.7	28,692	0.08%
2022/06/14	22.8	510.48	1.7	510.15	513.00	21.1	29,113	0.07%
2022/06/13	30.7	517.14	14.7	517.79	516.00	16	29,231	0.05%
2022/06/10	9.6	531.49	0	533.29	530.00	9.5	29,915	0.03%
2022/06/09	3.4	538.78	2.1	540.00	541.00	1.3	30,121	0.00%
2022/06/08	2.8	543.45	4.1	542.00	544.00	-1.3	30,495	0.00%
2022/06/07	2.3	534.87	0.3	536.48	535.00	2	30,939	0.01%
2022/06/06	5.7	542.81	2.1	542.02	540.00	3.7	31,482	0.01%
2022/06/02	8.3	541.73	11.1	542.90	540.00	-2.8	32,503	-0.01%
2022/06/01	3.5	552.14	5.7	552.21	549.00	-2.3	33,586	-0.01%
2022/05/31	3.3	544.09	13.8	549.67	560.00	-10.5	34,031	-0.03%
2022/05/30	8.6	539.00	18.4	539.94	547.00	-9.7	33,392	-0.03%
2022/05/27	1	527.95	10.6	526.16	530.00	-9.6	33,493	-0.03%
2022/05/26	17.8	518.58	2.5	520.16	514.00	15.2	34,140	0.04%
2022/05/25	2.7	523.74	2.4	526.74	524.00	0.4	35,151	0.00%
2022/05/24	5.8	526.99	8	523.63	520.00	-2.3	36,006	-0.01%
2022/05/23	3.6	531.38	2.1	529.58	528.00	1.5	36,242	0.00%
2022/05/20	0.5	529.00	2.5	527.78	530.00	-2	36,525	-0.01%
2022/05/19	6.8	522.83	6.1	524.01	522.00	0.7	36,544	0.00%
2022/05/18	18.8	537.58	11.5	538.34	538.00	7.3	36,409	0.02%
2022/05/17	15.6	530.16	22.9	529.10	530.00	-7.3	36,201	-0.02%
2022/05/16	7.5	522.57	7.1	521.20	520.00	0.4	36,213	0.00%
2022/05/13	3.6	510.23	2.5	511.14	511.00	1	36,226	0.00%
2022/05/12	22.6	512.77	8	511.05	505.00	14.6	36,205	0.04%
2022/05/11	17	520.78	6.6	521.89	521.00	10.4	36,111	0.03%
2022/05/10	28.6	509.17	18.9	510.30	518.00	9.7	36,236	0.03%
2022/05/09	17.3	521.96	68.6	522.18	520.00	-51.3	36,043	-0.14%
2022/05/06	25.6	528.32	2.6	528.71	528.00	23	36,311	0.06%
2022/05/05	6.5	541.63	5.5	542.08	542.00	1	36,719	0.00%
2022/05/04	5.6	533.76	2.3	532.48	534.00	3.3	36,878	0.01%
2022/05/03	5.3	535.45	2.1	537.41	531.00	3.2	37,474	0.01%
2022/04/29	13.1	539.27	9.6	539.49	538.00	3.5	37,822	0.01%
2022/04/28	13	526.39	39.3	529.51	531.00	-26.3	38,037	-0.07%
2022/04/27	62.1	528.98	13	529.31	526.00	49.1	38,056	0.13%
2022/04/26	31.4	546.46	1.2	546.29	546.00	30.2	37,799	0.08%
2022/04/25	45.7	548.71	8	548.59	547.00	37.7	37,929	0.10%
2022/04/22	18.7	557.92	9.2	558.03	558.00	9.5	38,201	0.02%
2022/04/21	12.1	567.95	5.5	570.29	565.00	6.6	39,298	0.02%
2022/04/20	7.3	566.24	6.4	567.33	570.00	0.9	39,626	0.00%
2022/04/19	9.7	564.98	3.4	565.92	565.00	6.3	39,813	0.02%
2022/04/18	9.2	561.72	7.4	561.37	561.00	1.8	40,089	0.00%
2022/04/15	30.5	563.43	16.1	562.01	562.00	14.5	40,464	0.04%
2022/04/14	7.8	575.61	4.8	574.83	573.00	3	40,632	0.01%
2022/04/13	13.1	571.10	13.3	573.66	573.00	-0.2	41,201	0.00%
2022/04/12	32	557.82	13.4	554.16	557.00	18.6	41,763	0.04%
2022/04/11	46.7	561.25	8.5	561.33	558.00	38.1	42,575	0.09%
2022/04/08	31.2	567.62	5	568.20	567.00	26.2	43,114	0.06%
2022/04/07	40.4	569.63	2.2	570.50	566.00	38.2	42,975	0.09%
2022/04/06	11.4	578.28	3.4	577.36	578.00	7.9	42,670	0.02%
2022/04/01	10.7	585.90	2.4	585.74	589.00	8.3	42,608	0.02%
2022/03/31	6.2	596.67	4.7	596.94	597.00	1.5	42,383	0.00%
2022/03/30	2.1	598.47	36.2	598.62	600.00	-34.1	42,190	-0.08%
2022/03/29	2.7	587.12	0.9	586.99	589.00	1.8	41,780	0.00%
2022/03/28	12.3	583.27	4.2	583.33	584.00	8	41,696	0.02%
2022/03/25	1.4	595.01	11.3	596.72	598.00	-9.9	41,541	-0.02%
2022/03/24	3.2	589.85	8.2	588.74	591.00	-5.1	41,462	-0.01%
2022/03/23	5.7	588.40	17.8	589.31	590.00	-12.1	41,530	-0.03%
2022/03/22	9.2	580.30	0.7	583.26	583.00	8.5	41,462	0.02%
2022/03/21	7	586.59	11.2	586.25	586.00	-4.2	41,489	-0.01%
2022/03/18	6.3	578.58	5.1	580.45	581.00	1.2	41,509	0.00%
2022/03/17	7.2	576.83	60.9	578.81	582.00	-53.8	41,034	-0.13%
2022/03/16	43.8	557.47	5.3	558.64	558.00	38.5	40,193	0.10%
2022/03/15	97.5	559.63	26.1	559.04	558.00	71.4	39,654	0.18%
2022/03/14	22.1	574.28	1.3	575.24	572.00	20.8	38,771	0.05%
2022/03/11	44.2	577.15	4.2	579.01	575.00	40	38,519	0.10%
2022/03/10	25.6	586.90	27.9	587.10	587.00	-2.3	38,267	-0.01%
2022/03/09	40.4	569.91	9.5	571.22	568.00	30.9	37,892	0.08%
2022/03/08	141.2	566.08	12.8	565.88	563.00	128.4	37,776	0.34%	大買/鉅額交易
2022/03/07	115.3	578.21	36.2	579.31	576.00	79.1	36,818	0.21%	大買/
2022/03/04	45.5	595.47	10.6	595.54	595.00	34.9	36,413	0.10%
2022/03/03	49	602.25	2	603.75	602.00	47	35,872	0.13%
2022/03/02	33.6	601.84	9.2	601.14	601.00	24.5	35,752	0.07%
2022/03/01	29.8	604.14	8.1	607.75	604.00	21.8	35,275	0.06%
2022/02/25	63.3	604.93	5.4	605.16	604.00	57.9	34,503	0.17%
2022/02/24	69.8	612.99	11.6	611.22	604.00	58.2	33,345	0.17%
2022/02/23	20.4	625.12	23.2	624.10	625.00	-2.7	32,459	-0.01%
2022/02/22	23.4	626.71	14	627.22	627.00	9.4	32,519	0.03%
2022/02/21	12.4	633.13	1.1	633.13	632.00	11.3	32,286	0.03%
2022/02/18	15.3	637.76	6.1	638.00	637.00	9.2	32,218	0.03%
2022/02/17	2.4	642.99	4.1	644.76	645.00	-1.7	32,220	-0.01%
2022/02/16	3.3	642.43	8.5	644.50	646.00	-5.2	32,177	-0.02%
2022/02/15	8.1	634.32	0	636.00	633.00	8.1	32,021	0.03%
2022/02/14	10.8	636.91	8.2	638.62	637.00	2.5	31,963	0.01%
2022/02/11	0.3	646.93	7.3	645.83	650.00	-7	31,766	-0.02%
2022/02/10	3.1	641.22	13.8	645.41	649.00	-10.7	31,980	-0.03%
2022/02/09	7.6	632.90	8.6	634.13	633.00	-1.1	31,733	0.00%
2022/02/08	21.8	633.54	2	644.99	628.00	19.8	31,787	0.06%
2022/02/07	10.6	634.96	0.1	641.05	635.00	10.6	31,425	0.03%
2022/01/26	32.6	638.29	5	638.22	636.00	27.6	30,649	0.09%
2022/01/25	18.2	641.58	6.3	640.54	641.00	11.9	30,403	0.04%
2022/01/24	6.3	642.81	14.6	647.78	653.00	-8.3	29,800	-0.03%
2022/01/21	46.5	641.19	9.5	639.39	641.00	37	29,444	0.13%
2022/01/20	11	651.05	6	653.15	651.00	5	28,894	0.02%
2022/01/19	17.5	654.61	23.4	654.26	654.00	-5.9	28,369	-0.02%
2022/01/18	19.9	669.30	4.7	669.75	662.00	15.2	28,030	0.05%
2022/01/17	8.6	682.70	29.1	683.89	683.00	-20.5	27,585	-0.07%
2022/01/14	15.6	668.31	79.2	669.83	672.00	-63.6	26,825	-0.24%
2022/01/13	3.5	659.90	28.2	658.78	661.00	-24.7	25,511	-0.10%
2022/01/12	5.4	658.70	26.6	655.10	660.00	-21.2	25,150	-0.08%
2022/01/11	3.5	646.23	16.3	645.77	651.00	-12.8	24,793	-0.05%
2022/01/10	79.4	628.93	9.1	638.47	643.00	70.3	24,559	0.29%
2022/01/07	22.9	634.94	12.4	638.33	634.00	10.5	24,807	0.04%
2022/01/06	13.8	639.49	22.4	642.66	644.00	-8.6	24,402	-0.04%
2022/01/05	26.6	654.96	25.4	658.02	650.00	1.2	23,830	0.01%
2022/01/04	16.9	651.31	120.1	652.28	656.00	-103.2	23,113	-0.45%	大賣/鉅額交易
2022/01/03	15.4	626.54	61.6	627.64	631.00	-46.2	22,096	-0.21%
2021/12/30	16.1	616.81	6.5	617.92	615.00	9.6	21,411	0.04%
2021/12/29	3.2	615.99	21.6	616.91	616.00	-18.4	21,625	-0.08%
2021/12/28	1	614.99	77.3	613.85	615.00	-76.3	21,780	-0.35%
2021/12/27	0.3	607.00	7.5	608.42	606.00	-7.2	21,565	-0.03%
2021/12/24	0.4	604.02	5.3	606.53	604.00	-4.9	21,905	-0.02%
2021/12/23	0.1	603.00	1.7	604.64	606.00	-1.6	22,229	-0.01%
2021/12/22	0.4	599.45	1	600.00	600.00	-0.6	22,772	0.00%
2021/12/21	5.4	596.95	0	598.00	597.00	5.4	22,887	0.02%
2021/12/20	18.1	598.30	9.1	606.90	598.00	9	22,928	0.04%
2021/12/17	2.3	606.40	2	604.00	607.00	0.3	22,850	0.00%
2021/12/16	2	601.01	2.5	604.75	605.00	-0.5	22,810	0.00%
2021/12/15	1.8	598.54	0	600.00	600.00	1.7	23,123	0.01%
2021/12/14	46.2	597.99	4.4	598.08	599.00	41.8	23,438	0.18%
2021/12/13	4.3	603.85	1.4	608.18	601.00	2.9	23,437	0.01%
2021/12/10	7.6	605.11	15.3	605.07	605.00	-7.7	23,532	-0.03%
2021/12/09	8.4	607.79	4.1	606.26	608.00	4.3	23,598	0.02%
2021/12/08	4.9	604.90	6.2	611.21	602.00	-1.3	23,667	-0.01%
2021/12/07	12	600.05	3.2	605.39	607.00	8.8	23,591	0.04%
2021/12/06	7.1	602.12	2	604.48	600.00	5	23,593	0.02%
2021/12/03	3.4	608.35	1.4	608.97	608.00	2	23,830	0.01%
2021/12/02	2.3	607.70	44.8	611.17	615.00	-42.4	23,887	-0.18%
2021/12/01	1.6	595.77	3.9	595.82	600.00	-2.3	24,062	-0.01%
2021/11/30	11.1	593.66	0.1	596.00	596.00	11	24,563	0.04%
2021/11/29	9	595.13	13.7	594.29	593.00	-4.8	23,931	-0.02%
2021/11/26	27.3	594.94	3.5	597.03	596.00	23.9	24,042	0.10%
2021/11/25	1.6	602.53	0.3	603.82	603.00	1.3	24,477	0.01%
2021/11/24	10.2	605.31	1.7	605.03	603.00	8.5	24,888	0.03%
2021/11/23	0.2	611.67	1.6	613.25	612.00	-1.4	24,999	-0.01%
2021/11/22	1.4	616.96	1.4	617.34	615.00	0	25,405	0.00%
2021/11/19	5.4	618.36	38.6	619.28	618.00	-33.2	25,525	-0.13%
2021/11/18	4.3	611.03	10.9	611.44	613.00	-6.6	25,347	-0.03%
2021/11/17	9.2	609.22	4.4	613.57	610.00	4.8	25,574	0.02%
2021/11/16	0	609.32	5.1	610.56	610.00	-5.1	26,005	-0.02%
2021/11/15	1.5	607.93	7.4	609.25	608.00	-5.9	26,303	-0.02%
2021/11/12	6.4	604.64	5.3	609.95	604.00	1.1	26,772	0.00%
2021/11/11	3.6	603.68	9.9	605.16	606.00	-6.3	27,033	-0.02%
2021/11/10	1.3	608.24	10.2	610.28	612.00	-8.9	27,047	-0.03%
2021/11/09	0.3	611.81	22.4	612.77	611.00	-22.1	27,155	-0.08%
2021/11/08	1.6	600.29	2.9	600.24	602.00	-1.3	26,754	0.00%
2021/11/05	2.5	595.98	29.2	597.55	600.00	-26.7	26,758	-0.10%
2021/11/04	7.2	589.00	2.4	586.93	587.00	4.8	26,490	0.02%
2021/11/03	3.1	593.00	8	595.74	592.00	-4.9	26,481	-0.02%
2021/11/02	0.3	591.29	2.8	593.48	592.00	-2.5	26,538	-0.01%
2021/11/01	0.9	590.89	2.1	590.03	590.00	-1.2	26,537	0.00%
2021/10/29	12.6	590.52	0.1	590.77	590.00	12.5	26,607	0.05%
2021/10/28	2.6	593.99	3	595.66	595.00	-0.4	26,557	0.00%
2021/10/27	3.2	596.37	3.3	596.91	599.00	-0.1	26,672	0.00%
2021/10/26	1.1	594.99	19.1	595.75	599.00	-18	26,739	-0.07%
2021/10/25	2.4	593.09	1.2	594.00	593.00	1.2	26,792	0.00%
2021/10/22	0.3	597.50	5.5	598.78	600.00	-5.2	27,115	-0.02%
2021/10/21	0.1	599.25	7.4	601.16	596.00	-7.3	27,178	-0.03%
2021/10/20	0.7	600.83	8.7	600.04	598.00	-8	27,268	-0.03%
2021/10/19	6.2	595.40	11.6	597.98	600.00	-5.5	27,250	-0.02%
2021/10/18	4.8	595.67	7.5	600.22	590.00	-2.7	27,394	-0.01%
2021/10/15	5.4	594.08	42.8	594.71	600.00	-37.3	27,505	-0.14%
2021/10/14	2.7	574.31	1.2	575.96	573.00	1.5	26,875	0.01%
2021/10/13	2.7	570.57	0.4	573.00	571.00	2.3	27,320	0.01%
2021/10/12	9.4	566.41	13.1	566.53	575.00	-3.7	27,970	-0.01%
2021/10/08	15.6	578.82	3.4	579.82	575.00	12.2	27,894	0.04%
2021/10/07	3.3	576.30	12	580.10	580.00	-8.7	28,229	-0.03%
2021/10/06	19.2	568.34	3.2	569.62	571.00	16	28,639	0.06%
2021/10/05	26.2	565.12	9.3	570.24	572.00	16.9	28,619	0.06%
2021/10/04	13.4	571.56	2.8	571.39	572.00	10.6	28,539	0.04%
2021/10/01	28.6	572.93	1.7	574.17	574.00	26.9	28,542	0.09%
2021/09/30	6.4	580.70	7.5	577.79	580.00	-1.1	28,214	0.00%
2021/09/29	43.3	579.68	5.2	578.52	580.00	38	27,922	0.14%
2021/09/28	5.8	593.89	5.7	593.96	594.00	0.1	27,582	0.00%
2021/09/27	4.4	599.64	1.3	599.52	602.00	3.2	27,608	0.01%
2021/09/24	2.1	594.09	4.4	595.22	598.00	-2.2	27,588	-0.01%
2021/09/23	9.3	590.47	4.2	590.80	588.00	5.1	27,724	0.02%
2021/09/22	39.7	586.27	10.6	587.17	586.00	29.1	27,840	0.10%
2021/09/17	4.4	602.64	1.7	602.60	600.00	2.7	27,413	0.01%
2021/09/16	12.7	602.33	4.6	600.61	600.00	8.1	27,048	0.03%
2021/09/15	12.6	609.09	4.1	610.73	607.00	8.4	26,949	0.03%
2021/09/14	6.5	613.39	0.1	615.76	613.00	6.5	27,131	0.02%
2021/09/13	5	615.91	6.9	615.97	615.00	-1.9	27,354	-0.01%
2021/09/10	5.5	620.58	9.1	619.90	622.00	-3.5	27,838	-0.01%
2021/09/09	6	616.83	2.2	617.61	619.00	3.7	28,111	0.01%
2021/09/08	12.7	617.29	19.7	621.14	619.00	-6.9	28,180	-0.02%
2021/09/07	13.2	626.28	15.1	625.38	623.00	-1.8	27,980	-0.01%
2021/09/06	10.5	630.53	52.8	629.84	631.00	-42.3	27,971	-0.15%
2021/09/03	10.9	617.55	70.1	617.33	620.00	-59.2	27,449	-0.22%
2021/09/02	4.5	611.38	12.4	612.13	607.00	-7.9	27,066	-0.03%
2021/09/01	3.2	610.57	24.7	612.03	613.00	-21.5	26,999	-0.08%
2021/08/31	3.1	605.47	34.7	607.20	614.00	-31.6	26,721	-0.12%
2021/08/30	0.2	598.87	28.5	601.81	605.00	-28.4	26,128	-0.11%
2021/08/27	9	596.67	44.3	596.91	599.00	-35.3	25,782	-0.14%
2021/08/26	15.3	596.66	26.4	595.74	594.00	-11.1	25,682	-0.04%
2021/08/25	12.6	580.76	14.3	582.66	585.00	-1.6	25,316	-0.01%
2021/08/24	4.5	573.44	12.2	573.33	572.00	-7.7	25,155	-0.03%
2021/08/23	10.6	566.42	12.7	566.96	566.00	-2.1	25,251	-0.01%
2021/08/20	21.4	556.47	4.5	556.09	552.00	16.9	25,175	0.07%
2021/08/19	47.6	563.89	17.1	561.01	559.00	30.5	25,451	0.12%
2021/08/18	20.9	569.99	30.1	570.67	574.00	-9.2	25,116	-0.04%
2021/08/17	1.6	578.91	0.1	580.14	580.00	1.5	24,938	0.01%
2021/08/16	0.5	581.00	6.2	582.63	584.00	-5.6	24,674	-0.02%
2021/08/13	21.8	580.20	1.4	580.47	581.00	20.3	24,808	0.08%
2021/08/12	4.4	584.85	0	586.00	586.00	4.3	24,928	0.02%
2021/08/11	1.5	586.32	6.8	587.57	590.00	-5.4	25,152	-0.02%
2021/08/10	2.4	591.30	4.2	593.38	591.00	-1.8	25,546	-0.01%
2021/08/09	1.3	584.94	3	588.35	595.00	-1.8	26,196	-0.01%
2021/08/06	2.3	590.48	17.1	591.24	591.00	-14.7	26,530	-0.06%
2021/08/05	0	0.00	8	596.39	596.00	-8	27,414	-0.03%
2021/08/04	1.2	596.56	12.4	595.90	596.00	-11.2	29,354	-0.04%
2021/08/03	3.9	592.49	18.9	592.65	594.00	-15	30,002	-0.05%
2021/08/02	1.4	587.81	16.9	585.11	590.00	-15.5	29,962	-0.05%
2021/07/30	2.7	579.89	1	581.00	580.00	1.7	30,038	0.01%
2021/07/29	5.1	579.83	3	578.02	583.00	2.1	30,233	0.01%
2021/07/28	67.1	574.90	28.4	575.13	579.00	38.7	30,333	0.13%
2021/07/27	3.9	581.61	21.5	580.98	580.00	-17.6	30,401	-0.06%
2021/07/26	16.9	582.03	8	583.87	580.00	8.9	30,799	0.03%
2021/07/23	9	584.62	2.1	585.52	585.00	6.9	30,969	0.02%
2021/07/22	4.5	590.54	12.4	591.39	591.00	-8	31,114	-0.03%
2021/07/21	14.2	583.59	3.8	583.31	585.00	10.4	31,118	0.03%
2021/07/20	13.3	581.39	9.9	581.26	581.00	3.4	31,202	0.01%
2021/07/19	52	581.11	9.7	580.47	582.00	42.4	31,407	0.13%
2021/07/16	40.8	591.33	32.8	592.24	589.00	8	31,294	0.03%
2021/07/15	17.7	611.23	15.7	611.61	614.00	2	30,968	0.01%
2021/07/14	22.9	611.74	30.7	611.92	613.00	-7.7	31,179	-0.02%
2021/07/13	9.6	604.62	54.4	603.78	607.00	-44.8	30,943	-0.14%
2021/07/12	3.8	593.93	26.5	594.54	593.00	-22.7	30,876	-0.07%
2021/07/09	24.8	582.14	5.1	583.28	584.00	19.7	30,911	0.06%
2021/07/08	5.2	590.32	1.1	590.90	588.00	4.1	30,928	0.01%
2021/07/07	1.7	590.75	8	590.92	594.00	-6.2	31,008	-0.02%
2021/07/06	5.4	590.34	4.5	591.73	592.00	0.9	31,101	0.00%
2021/07/05	3.4	589.40	5.2	593.89	591.00	-1.8	31,340	-0.01%
2021/07/02	6.1	588.63	6.4	588.57	588.00	-0.3	31,258	0.00%
2021/07/01	0.5	592.80	4.5	593.62	593.00	-3.9	31,362	-0.01%
2021/06/30	4.5	597.71	10.6	597.92	595.00	-6.1	31,667	-0.02%
2021/06/29	0.4	592.26	10.9	594.90	595.00	-10.5	31,970	-0.03%
2021/06/28	2.9	588.10	6.1	587.84	590.00	-3.2	32,137	-0.01%
2021/06/25	3.2	591.65	4.7	593.03	591.00	-1.6	32,438	0.00%
2021/06/24	13.7	592.49	0.4	593.31	590.00	13.4	32,754	0.04%
2021/06/23	0.1	588.42	27.3	591.76	595.00	-27.2	33,092	-0.08%
2021/06/22	21.5	581.44	5.6	581.66	578.00	15.9	33,647	0.05%
2021/06/21	51.3	586.14	9.6	584.44	583.00	41.7	34,968	0.12%
2021/06/18	3.7	602.21	7.6	603.26	603.00	-3.9	34,720	-0.01%
2021/06/17	4.4	600.48	2.6	602.90	606.00	1.8	34,743	0.01%
2021/06/16	5.5	605.61	5.8	606.21	605.00	-0.3	35,540	0.00%
2021/06/15	2.1	607.38	24.4	607.41	609.00	-22.3	35,598	-0.06%
2021/06/11	2.8	601.10	12.7	602.00	602.00	-9.8	35,823	-0.03%
2021/06/10	3.6	593.89	12.4	596.70	599.00	-8.8	36,035	-0.02%
2021/06/09	8.1	584.64	0.4	585.79	586.00	7.7	36,016	0.02%
2021/06/08	2.3	593.20	2	592.00	589.00	0.3	36,234	0.00%
2021/06/07	6	590.67	4.2	592.75	592.00	1.8	36,918	0.00%
2021/06/04	7.9	591.99	2.7	592.87	595.00	5.1	37,301	0.01%
2021/06/03	3.2	597.31	9	599.11	596.00	-5.8	38,183	-0.02%
2021/06/02	3.8	595.36	12.7	595.82	595.00	-9	38,551	-0.02%
2021/06/01	1.8	597.29	5.4	597.15	598.00	-3.6	39,517	-0.01%
2021/05/31	2.7	593.15	18.2	595.48	597.00	-15.5	40,346	-0.04%
2021/05/28	7.4	586.54	30.4	587.93	590.00	-22.9	40,639	-0.06%
2021/05/27	16.1	576.33	5.3	576.01	582.00	10.9	41,053	0.03%
2021/05/26	7	583.83	20.3	584.03	585.00	-13.3	41,879	-0.03%
2021/05/25	2.8	576.33	28.1	579.92	583.00	-25.3	42,287	-0.06%
2021/05/24	4.6	568.72	7.5	569.57	568.00	-2.9	42,837	-0.01%
2021/05/21	9.1	570.74	8.7	573.46	573.00	0.4	43,410	0.00%
2021/05/20	1.4	561.74	11	564.99	567.00	-9.6	43,561	-0.02%
2021/05/19	6.5	568.69	2.9	568.24	567.00	3.6	43,903	0.01%
2021/05/18	10.4	568.16	36.1	565.75	572.00	-25.7	44,304	-0.06%
2021/05/17	22.9	549.21	45.9	548.00	549.00	-23	45,369	-0.05%
2021/05/14	17.9	557.44	22.9	556.77	557.00	-5	45,319	-0.01%
2021/05/13	33	551.88	30.8	552.44	547.00	2.1	45,467	0.00%
2021/05/12	88.3	552.03	68.8	549.22	560.00	19.4	45,166	0.04%
2021/05/11	73.7	574.92	8.6	575.21	571.00	65.1	44,280	0.15%
2021/05/10	31.9	590.85	7.4	592.41	589.00	24.5	44,416	0.06%
2021/05/07	17.9	597.59	25.4	595.78	599.00	-7.5	45,584	-0.02%
2021/05/06	17.7	583.96	8.1	585.17	587.00	9.5	46,722	0.02%
2021/05/05	19.1	587.18	15.1	586.49	585.00	4	47,208	0.01%
2021/05/04	34.3	588.37	26.1	588.17	591.00	8.2	48,387	0.02%
2021/05/03	53.5	590.92	10.4	590.65	588.00	43.1	49,264	0.09%
2021/04/29	15.3	603.27	10.7	603.61	600.00	4.6	50,651	0.01%
2021/04/28	16.6	603.36	0.7	603.51	602.00	15.9	51,603	0.03%
2021/04/27	1.7	608.16	14.5	608.42	610.00	-12.8	52,569	-0.02%
2021/04/26	12.6	606.10	21.9	606.17	610.00	-9.3	52,974	-0.02%
2021/04/23	3.6	598.73	7.6	600.94	602.00	-4	53,221	-0.01%
2021/04/22	12.6	594.23	14.1	593.86	591.00	-1.5	54,289	0.00%
2021/04/21	38.4	595.23	10.9	593.80	592.00	27.5	54,977	0.05%
2021/04/20	21	598.43	1.7	600.13	602.00	19.3	55,381	0.03%
2021/04/19	13	602.82	1.5	602.87	603.00	11.5	55,639	0.02%
2021/04/16	32.8	606.86	15.6	606.92	610.00	17.2	56,050	0.03%
2021/04/15	2.6	611.34	37.1	613.64	619.00	-34.4	56,233	-0.06%
2021/04/14	17.9	607.37	8.3	604.76	612.00	9.6	56,528	0.02%
2021/04/13	11.3	608.38	6.1	610.21	605.00	5.2	56,911	0.01%
2021/04/12	13.8	607.01	9.6	608.11	605.00	4.2	57,051	0.01%
2021/04/09	2.5	609.20	5.7	611.53	610.00	-3.2	57,321	-0.01%
2021/04/08	12.8	608.98	11.6	609.14	613.00	1.2	57,365	0.00%
2021/04/07	9.6	610.28	8.9	610.99	610.00	0.7	57,737	0.00%
2021/04/06	10.2	610.54	52	611.41	610.00	-41.8	57,660	-0.07%
2021/04/01	13.8	598.38	32.5	598.65	602.00	-18.7	57,368	-0.03%
2021/03/31	25.9	590.36	16.1	590.09	587.00	9.8	56,856	0.02%
2021/03/30	11.3	595.52	5.3	598.10	597.00	6	56,461	0.01%
2021/03/29	11.7	596.93	28.4	599.19	599.00	-16.7	56,211	-0.03%
2021/03/26	14.3	586.24	14.1	586.75	590.00	0.1	55,953	0.00%
2021/03/25	50	573.51	14.5	573.72	575.00	35.6	55,920	0.06%
2021/03/24	130.8	577.15	16.3	578.42	576.00	114.5	55,457	0.21%	大買/鉅額交易
2021/03/23	15.1	597.29	3.3	597.24	594.00	11.8	54,309	0.02%
2021/03/22	32.2	591.96	8.9	590.71	593.00	23.3	54,686	0.04%
2021/03/19	37.8	593.15	5.6	592.85	591.00	32.2	54,782	0.06%
2021/03/18	8.3	603.62	7.4	606.57	602.00	0.9	54,107	0.00%
2021/03/17	31.1	604.87	3.3	606.85	604.00	27.8	54,378	0.05%
2021/03/16	3.9	610.43	17.5	610.22	613.00	-13.6	54,428	-0.02%
2021/03/15	5.9	610.99	8.3	610.89	611.00	-2.4	54,533	0.00%
2021/03/12	6.8	614.07	13	613.14	614.00	-6.2	54,756	-0.01%
2021/03/11	6.9	602.83	30.7	605.40	609.00	-23.9	54,940	-0.04%
2021/03/10	15.9	597.59	19.3	595.95	597.00	-3.3	54,886	-0.01%
2021/03/09	56.7	589.88	14.6	590.71	595.00	42.1	54,812	0.08%
2021/03/08	24.2	602.54	25.2	602.01	598.00	-1.1	54,509	0.00%
2021/03/05	57.4	593.53	33.3	597.56	601.00	24.2	54,407	0.04%
2021/03/04	61	605.33	16.2	605.48	601.00	44.8	55,072	0.08%
2021/03/03	21.5	611.20	22.4	612.51	622.00	-0.9	54,495	0.00%
2021/03/02	28.4	614.19	22	615.93	609.00	6.4	54,173	0.01%
2021/02/26	125.2	612.09	22.5	613.03	606.00	102.7	53,964	0.19%	大買/鉅額交易
2021/02/25	16.6	632.11	25.2	632.03	635.00	-8.6	52,692	-0.02%
2021/02/24	67.5	629.60	23.5	629.28	625.00	44	52,607	0.08%
2021/02/23	53.5	639.15	18.7	639.51	641.00	34.8	52,044	0.07%
2021/02/22	44.5	653.81	16.7	657.85	650.00	27.7	51,947	0.05%
2021/02/19	21.1	651.73	19.7	652.13	652.00	1.4	52,176	0.00%
2021/02/18	21.6	661.10	26.4	661.09	660.00	-4.9	52,545	-0.01%
2021/02/17	43.5	664.13	54.7	663.68	663.00	-11.2	53,026	-0.02%
2021/02/05	42.8	634.18	33.6	637.20	632.00	9.2	51,751	0.02%
2021/02/04	13.6	626.28	16	625.11	627.00	-2.4	51,532	0.00%
2021/02/03	22.7	636.44	26.4	636.45	630.00	-3.7	51,372	-0.01%
2021/02/02	39.5	630.88	39.5	631.62	632.00	0	51,141	0.00%
2021/02/01	21	595.79	53.9	596.06	611.00	-32.9	50,489	-0.07%
2021/01/29	43.8	599.87	14.4	609.33	591.00	29.4	49,869	0.06%
2021/01/28	73.4	601.31	20	601.63	601.00	53.5	48,943	0.11%
2021/01/27	43.6	618.80	21.4	617.12	615.00	22.1	47,962	0.05%
2021/01/26	95.6	623.98	74.9	621.12	617.00	20.7	47,470	0.04%
2021/01/25	60.5	634.92	35.3	635.69	633.00	25.2	46,362	0.05%
2021/01/22	134.4	656.21	31.2	653.95	649.00	103.2	45,606	0.23%	大買/鉅額交易
2021/01/21	66	663.33	52.6	662.74	673.00	13.4	44,212	0.03%
2021/01/20	40.3	641.84	19.8	641.44	647.00	20.5	43,140	0.05%
2021/01/19	15.5	622.07	64.3	624.22	627.00	-48.8	42,109	-0.12%
2021/01/18	32.3	603.19	13.6	604.13	607.00	18.8	41,518	0.05%
2021/01/15	46.9	613.09	70.1	613.76	601.00	-23.1	41,069	-0.06%
2021/01/14	68.9	592.58	14.2	593.02	592.00	54.7	39,930	0.14%
2021/01/13	28.8	600.30	14.6	598.41	605.00	14.2	39,145	0.04%
2021/01/12	51.1	590.32	14.7	588.22	591.00	36.4	38,521	0.09%
2021/01/11	24.4	577.76	17.1	578.13	584.00	7.3	38,259	0.02%
2021/01/08	30.4	577.59	21.7	577.09	580.00	8.7	38,224	0.02%
2021/01/07	29.2	560.56	29.2	559.57	565.00	0	38,028	0.00%
2021/01/06	26.1	548.16	44.9	550.76	549.00	-18.8	37,855	-0.05%
2021/01/05	11.5	537.71	21.2	539.46	542.00	-9.7	37,732	-0.03%
2021/01/04	16	533.69	26.6	537.23	536.00	-10.6	38,236	-0.03%
2020/12/31	7	527.44	26.8	528.06	530.00	-19.8	38,602	-0.05%
2020/12/30	5.4	522.89	38.9	520.50	525.00	-33.5	38,818	-0.09%
2020/12/29	5.3	514.19	3.6	514.14	515.00	1.8	38,642	0.00%
2020/12/28	5.3	513.43	10	514.16	515.00	-4.6	38,859	-0.01%
2020/12/25	8.5	511.31	13.3	514.13	511.00	-4.8	38,996	-0.01%
2020/12/24	4.2	510.05	5.8	510.19	510.00	-1.6	39,326	0.00%
2020/12/23	8.3	508.93	3	508.67	509.00	5.3	39,646	0.01%
2020/12/22	19.9	512.04	0.7	510.10	509.00	19.2	39,989	0.05%
2020/12/21	9.8	510.66	16.2	513.40	516.00	-6.4	40,943	-0.02%
2020/12/18	6.2	508.41	7.3	509.50	510.00	-1.1	41,123	0.00%
2020/12/17	13.7	509.81	6.4	512.77	508.00	7.3	41,059	0.02%
2020/12/16	6.5	512.92	10.3	513.40	512.00	-3.8	41,077	-0.01%
2020/12/15	26.7	505.75	6.1	507.49	504.00	20.6	41,083	0.05%
2020/12/14	42.1	509.61	0.6	510.02	508.00	41.5	41,120	0.10%
2020/12/11	43.3	510.44	14.1	513.43	516.00	29.3	41,686	0.07%
2020/12/10	58	511.84	9.4	512.31	512.00	48.6	41,575	0.12%
2020/12/09	26.3	521.30	5.3	522.26	520.00	21.1	41,518	0.05%
2020/12/08	10.2	520.28	29.4	520.46	524.00	-19.2	41,368	-0.05%
2020/12/07	10.3	510.52	15.1	510.56	514.00	-4.8	41,273	-0.01%
2020/12/04	8	501.03	31.3	501.65	503.00	-23.3	41,210	-0.06%
2020/12/03	9.3	497.35	11.6	498.48	497.00	-2.3	40,753	-0.01%
2020/12/02	10.4	496.80	26.5	497.51	499.00	-16.1	40,690	-0.04%
2020/12/01	6.9	487.05	11.1	487.86	490.00	-4.2	40,613	-0.01%
2020/11/30	52.2	486.23	3.2	482.59	480.50	49	40,578	0.12%
2020/11/27	10.7	488.64	0	0.00	489.00	10.7	39,162	0.03%
2020/11/26	17.3	489.78	11	490.86	489.00	6.3	39,236	0.02%
2020/11/25	23.3	489.92	7.6	490.20	487.00	15.7	40,109	0.04%
2020/11/24	27.2	495.03	25.2	494.30	492.00	2	40,365	0.00%
2020/11/23	19.3	495.90	18.1	496.04	496.50	1.2	40,657	0.00%
2020/11/20	17.8	488.00	8.9	488.32	488.00	8.9	40,675	0.02%
2020/11/19	41.8	492.03	15.1	491.58	490.00	26.7	40,736	0.07%
2020/11/18	20.8	489.96	14.9	493.50	497.00	5.8	40,806	0.01%
2020/11/17	33.6	495.65	41.9	494.67	485.50	-8.3	40,662	-0.02%
2020/11/16	14.6	477.71	94.5	474.23	484.00	-79.9	40,705	-0.20%
2020/11/13	10.2	459.69	40	459.75	462.00	-29.8	39,864	-0.07%
2020/11/12	7.5	461.17	30.4	462.18	458.00	-22.9	40,040	-0.06%
2020/11/11	12.5	451.66	22.2	454.65	457.00	-9.7	39,939	-0.02%
2020/11/10	39	452.15	19.2	450.12	451.00	19.8	39,717	0.05%
2020/11/09	24.8	457.74	42.3	457.18	458.50	-17.5	39,875	-0.04%
2020/11/06	12.1	452.46	30.6	453.24	452.50	-18.4	40,088	-0.05%
2020/11/05	13.2	449.08	29.7	449.59	451.00	-16.5	40,159	-0.04%
2020/11/04	8.7	448.20	33.3	447.53	450.00	-24.6	40,178	-0.06%
2020/11/03	22.9	440.15	14.2	441.18	441.00	8.7	40,162	0.02%
2020/11/02	28.9	432.05	41	432.34	435.50	-12.1	40,339	-0.03%
2020/10/30	40.3	434.86	12.2	435.27	432.00	28.1	40,567	0.07%
2020/10/29	44.9	437.30	12	437.29	437.00	32.9	40,460	0.08%
2020/10/28	33.6	444.48	5.2	444.42	444.00	28.4	41,043	0.07%
2020/10/27	14.8	446.76	4.2	447.18	447.00	10.6	41,462	0.03%
2020/10/26	26.2	451.21	3	451.33	450.00	23.2	42,280	0.05%
2020/10/23	8	453.06	4	456.25	452.00	4	43,453	0.01%
2020/10/22	21.2	450.92	4	452.88	455.00	17.2	45,906	0.04%
2020/10/21	2.4	454.42	3	453.17	453.00	-0.6	47,165	0.00%
2020/10/20	6.2	455.06	7.2	454.70	451.00	-1	48,141	0.00%
2020/10/19	4.7	455.44	37	455.03	457.50	-32.4	48,474	-0.07%
2020/10/16	21.2	450.78	14	452.76	449.00	7.3	48,628	0.01%
2020/10/15	30	452.32	13	454.77	453.00	17	48,917	0.03%
2020/10/14	24	457.90	29.1	459.79	459.00	-5.1	48,833	-0.01%
2020/10/13	6.3	461.34	62.2	461.87	462.00	-55.9	49,248	-0.11%
2020/10/12	15.7	459.50	53.2	459.63	460.00	-37.5	49,622	-0.08%
2020/10/08	8.6	451.40	45.1	451.24	453.00	-36.5	49,767	-0.07%
2020/10/07	7.5	439.17	19.3	441.82	443.00	-11.8	49,781	-0.02%
2020/10/06	7.2	439.03	28	438.95	439.50	-20.8	49,865	-0.04%
2020/10/05	7	433.21	9	436.22	432.50	-2	50,282	0.00%
2020/09/30	4.1	433.39	15.1	433.27	433.00	-11	50,324	-0.02%
2020/09/29	8.3	431.58	10.1	432.00	431.00	-1.8	50,380	0.00%
2020/09/28	15.1	428.30	6.1	429.65	431.50	9	50,826	0.02%
2020/09/25	33.3	424.91	24.1	423.28	424.00	9.2	51,210	0.02%
2020/09/24	100.4	425.43	21	424.45	423.00	79.4	51,452	0.15%
2020/09/23	52.1	434.66	1	433.50	433.50	51.1	50,700	0.10%
2020/09/22	41.3	437.91	8	438.50	437.00	33.3	50,432	0.07%
2020/09/21	25.4	443.27	5.3	444.23	440.00	20.1	50,647	0.04%
2020/09/18	39.9	445.61	13	446.46	444.00	26.9	50,933	0.05%
2020/09/17	38.6	449.99	20	450.28	448.50	18.6	50,962	0.04%
2020/09/16	19.2	459.41	77	458.84	458.00	-57.8	50,951	-0.11%
2020/09/15	13.4	442.52	31.1	444.58	445.00	-17.6	50,504	-0.03%
2020/09/14	4.7	439.37	21	439.98	441.00	-16.3	50,656	-0.03%
2020/09/11	14.1	435.54	6	435.25	436.50	8.1	50,490	0.02%
2020/09/10	4	432.88	20	433.03	435.00	-16	50,494	-0.03%
2020/09/09	31.3	424.74	1	427.50	427.00	30.3	50,519	0.06%
2020/09/08	3	430.00	9.7	430.36	431.00	-6.7	50,694	-0.01%
2020/09/07	16.9	427.20	6.1	427.25	426.00	10.8	51,064	0.02%
2020/09/04	31	429.81	7	429.86	429.00	24	51,367	0.05%
2020/09/03	16.1	437.18	19	437.76	436.00	-2.9	51,266	-0.01%
2020/09/02	9.3	435.36	3	434.99	433.00	6.3	51,290	0.01%
2020/09/01	15.2	430.36	18.1	432.44	435.00	-3	51,547	-0.01%
2020/08/31	40.7	432.28	10	433.80	426.50	30.7	51,639	0.06%
2020/08/28	47.1	436.13	29	438.43	435.00	18.1	51,059	0.04%
2020/08/27	20.2	448.65	59.4	447.77	444.00	-39.2	51,199	-0.08%
2020/08/26	14.1	438.75	21.1	439.09	442.00	-7	50,729	-0.01%
2020/08/25	8.1	433.90	14.1	434.93	434.50	-6	50,673	-0.01%
2020/08/24	18	430.50	11	430.45	428.00	7	51,403	0.01%
2020/08/21	20	423.88	14	423.25	424.50	6	51,070	0.01%
2020/08/20	53.9	417.30	16	422.34	415.00	37.9	50,767	0.07%
2020/08/19	5.2	428.71	19	436.26	427.50	-13.8	50,082	-0.03%
2020/08/18	31.2	439.25	22.3	435.66	433.00	8.9	50,005	0.02%
2020/08/17	2.3	431.90	22.7	431.61	435.00	-20.5	49,980	-0.04%
2020/08/14	5	424.90	4.2	426.52	427.00	0.8	49,928	0.00%
2020/08/13	8	426.38	23.3	427.56	429.00	-15.3	50,082	-0.03%
2020/08/12	44.2	421.03	9	420.28	419.00	35.2	50,197	0.07%
2020/08/11	16.4	431.24	2.2	432.57	429.00	14.1	50,744	0.03%
2020/08/10	5.1	434.33	15.1	435.04	435.50	-10	50,878	-0.02%
2020/08/07	17.1	430.32	7	431.93	433.00	10.1	50,848	0.02%
2020/08/06	14.3	434.35	53.2	435.76	435.00	-38.9	50,674	-0.08%
2020/08/05	27.1	428.64	2	430.00	429.00	25.1	50,858	0.05%
2020/08/04	14	421.79	11	423.14	425.50	3	50,551	0.01%
2020/08/03	44.1	418.34	20.2	419.53	416.00	23.9	50,403	0.05%
2020/07/31	36.3	427.02	17.2	427.06	425.50	19.1	49,593	0.04%
2020/07/30	47.6	431.82	16.3	435.31	434.00	31.4	49,333	0.06%
2020/07/29	39.5	424.39	57.1	424.12	422.00	-17.6	48,572	-0.04%
2020/07/28	95.3	453.11	58.9	448.06	435.00	36.4	48,340	0.08%
2020/07/27	36.4	421.52	56	422.22	424.50	-19.6	46,492	-0.04%
2020/07/24	45.1	388.41	62.1	388.87	386.00	-17	45,576	-0.04%
2020/07/23	29.1	381.33	35	380.47	381.50	-6	44,756	-0.01%
2020/07/22	22.2	382.20	12.1	383.39	384.00	10	44,645	0.02%
2020/07/21	20.1	380.37	71.1	379.17	383.00	-51	44,350	-0.12%
2020/07/20	19.3	366.64	12.3	365.90	366.00	7	43,940	0.02%
2020/07/17	30.3	365.44	43.1	366.40	367.00	-12.8	43,931	-0.03%
2020/07/16	28	357.05	24	357.42	357.50	4	43,861	0.01%
2020/07/15	30	366.51	20.3	365.82	363.00	9.8	43,415	0.02%
2020/07/14	36	358.76	52.4	357.78	363.50	-16.4	44,130	-0.04%
2020/07/13	26.9	352.68	41.6	352.60	354.50	-14.7	43,900	-0.03%
2020/07/10	10	348.45	82.8	349.29	348.50	-72.7	44,021	-0.17%
2020/07/09	5	345.20	27.1	345.50	345.00	-22	43,822	-0.05%
2020/07/08	11.2	341.31	37.7	339.87	341.00	-26.5	43,601	-0.06%
2020/07/07	32.3	340.87	39.1	340.98	338.50	-6.8	43,544	-0.02%
2020/07/06	15.3	334.94	165.1	335.45	338.00	-149.8	43,022	-0.35%	大賣/鉅額交易
2020/07/03	5.6	329.00	47.2	328.47	329.50	-41.5	42,699	-0.10%
2020/07/02	3.3	321.85	50	320.81	322.00	-46.7	42,624	-0.11%
2020/07/01	6.1	317.17	27	317.00	317.50	-20.9	42,988	-0.05%
2020/06/30	11.1	312.24	1	313.50	313.00	10.1	43,237	0.02%
2020/06/29	33.1	312.01	6.7	313.33	312.00	26.4	43,234	0.06%
2020/06/24	17.1	317.00	38	318.74	317.50	-21	43,110	-0.05%
2020/06/23	4	314.00	12	314.08	315.00	-8	43,353	-0.02%
2020/06/22	131	314.81	2	314.25	312.00	129	43,544	0.30%	大買/鉅額交易
2020/06/19	20	312.33	0.4	315.50	314.50	19.6	44,245	0.04%
2020/06/18	9.5	313.57	4.2	314.16	314.50	5.3	44,808	0.01%
2020/06/17	29.3	314.73	12	314.63	315.00	17.3	45,596	0.04%
2020/06/16	8.6	315.47	10	316.20	315.00	-1.5	47,647	0.00%
2020/06/15	59.3	312.02	3	311.67	309.50	56.3	49,714	0.11%
2020/06/12	23.5	315.63	17	315.32	316.00	6.5	50,819	0.01%
2020/06/11	12.1	321.28	48.4	322.58	320.50	-36.3	52,072	-0.07%
2020/06/10	33.2	321.42	25	321.10	322.50	8.2	52,966	0.02%
2020/06/09	11.1	316.84	66	316.98	319.00	-54.9	54,797	-0.10%
2020/06/08	9.2	317.07	76	316.13	318.00	-66.8	56,080	-0.12%
2020/06/05	9.1	309.47	81	309.21	311.50	-71.9	56,277	-0.13%
2020/06/04	11.2	305.20	22	305.36	306.00	-10.8	56,760	-0.02%
2020/06/03	9.1	299.69	34	299.91	301.00	-24.9	57,448	-0.04%
2020/06/02	1	296.00	0	0.00	296.50	1	57,219	0.00%
2020/06/01	2.5	296.40	14	295.39	295.50	-11.5	57,437	-0.02%
2020/05/29	30	290.95	5.4	291.02	292.00	24.6	57,556	0.04%
2020/05/28	13	295.27	13.4	295.93	294.00	-0.4	57,055	0.00%
2020/05/27	4.1	296.63	44	296.90	296.50	-39.9	57,910	-0.07%
2020/05/26	2	296.75	37	296.36	295.50	-35	58,540	-0.06%
2020/05/25	26	289.69	7.1	291.66	292.00	18.9	58,984	0.03%
2020/05/22	20.2	291.99	2	291.54	292.00	18.2	59,140	0.03%
2020/05/21	1	297.50	38	297.13	297.50	-37	59,165	-0.06%
2020/05/20	4.1	292.79	28	292.38	294.00	-23.9	59,029	-0.04%
2020/05/19	11.2	292.20	9.1	292.28	291.50	2.1	58,934	0.00%
2020/05/18	71.6	291.15	12	291.13	290.00	59.6	58,727	0.10%
2020/05/15	13	296.50	33	296.80	298.00	-20	58,342	-0.03%
2020/05/14	38.3	293.68	4	293.88	293.00	34.3	57,899	0.06%
2020/05/13	15.2	294.91	19	295.05	297.00	-3.8	57,612	-0.01%
2020/05/12	37.2	296.33	0.5	297.00	295.00	36.7	57,555	0.06%
2020/05/11	13.1	300.55	20.5	300.39	301.00	-7.4	57,315	-0.01%
2020/05/08	15.3	298.11	12	297.92	297.50	3.3	57,295	0.01%
2020/05/07	23.2	297.86	12	297.63	297.50	11.2	57,269	0.02%
2020/05/06	19.2	293.72	12	294.75	296.00	7.2	57,288	0.01%
2020/05/05	15.4	296.38	4	296.00	295.50	11.4	57,205	0.02%
2020/05/04	70.4	295.53	5	295.40	295.00	65.4	57,424	0.11%
2020/04/30	31.2	303.86	20.2	303.96	304.50	11	57,096	0.02%
2020/04/29	12.1	299.54	23	299.83	299.00	-10.9	57,168	-0.02%
2020/04/28	45.3	295.69	7	295.36	296.50	38.3	57,474	0.07%
2020/04/27	1.1	298.25	5	297.40	298.00	-3.9	58,939	-0.01%
2020/04/24	8.3	294.65	5	295.10	294.00	3.2	58,841	0.01%
2020/04/23	14.3	297.46	11.1	298.36	295.50	3.2	59,274	0.01%
2020/04/22	83	291.69	10.1	292.82	294.00	73	59,536	0.12%
2020/04/21	55.4	297.51	22.1	299.14	295.00	33.3	59,623	0.06%
2020/04/20	37.3	305.32	24	306.29	304.00	13.3	59,103	0.02%
2020/04/17	82.8	304.80	101.1	304.89	306.50	-18.3	58,925	-0.03%	大賣/
2020/04/16	16.1	284.84	18	287.08	286.50	-1.9	57,438	0.00%
2020/04/15	24.1	287.32	21	287.24	287.50	3.1	57,166	0.01%
2020/04/14	7.1	283.95	10.1	284.36	285.00	-3	56,872	-0.01%
2020/04/13	59.1	279.02	5	279.00	278.50	54.1	56,906	0.09%
2020/04/10	7.1	279.89	31.2	279.72	279.50	-24.1	57,291	-0.04%
2020/04/09	20.1	284.85	12.1	285.45	283.00	8.1	57,534	0.01%
2020/04/08	17.2	284.56	44.1	284.58	285.00	-26.9	57,603	-0.05%
2020/04/07	23	282.20	40.3	282.11	283.00	-17.3	57,355	-0.03%
2020/04/06	17.3	273.22	17	273.21	275.50	0.3	56,901	0.00%
2020/04/01	14.1	272.32	18.8	274.71	271.50	-4.7	56,240	-0.01%
2020/03/31	21	273.31	30.7	272.80	274.00	-9.7	55,690	-0.02%
2020/03/30	32.4	265.56	11	266.60	267.50	21.4	55,081	0.04%
2020/03/27	90.6	278.12	92.1	278.81	273.00	-1.5	54,487	0.00%
2020/03/26	53.1	279.12	107.2	278.16	280.00	-54.1	53,785	-0.10%	大賣/
2020/03/25	79.4	278.02	75	277.77	277.00	4.4	54,341	0.01%
2020/03/24	77.2	269.96	107	269.62	267.50	-29.8	53,932	-0.06%	大賣/
2020/03/23	71.2	258.80	76	258.36	255.00	-4.8	53,228	-0.01%
2020/03/20	174.8	260.78	117.6	264.63	270.00	57.2	52,635	0.11%	大買/大賣/
2020/03/19	120.4	246.92	98.2	246.77	248.00	22.2	50,567	0.04%	大買/
2020/03/18	93.4	266.18	29	266.66	260.00	64.4	48,859	0.13%
2020/03/17	74	268.68	37	269.15	268.00	37	47,783	0.08%
2020/03/16	69.2	283.09	71.4	282.34	276.50	-2.2	46,285	0.00%
2020/03/13	137.2	280.76	97	282.87	290.00	40.2	44,900	0.09%	大買/
2020/03/12	82.4	294.50	71.4	293.83	294.00	11.1	42,791	0.03%
2020/03/11	36.7	305.76	74.1	306.86	302.00	-37.4	41,198	-0.09%
2020/03/10	84.3	302.34	8.3	303.58	307.00	76	40,739	0.19%
2020/03/09	52.1	307.17	9	306.56	305.50	43.1	39,966	0.11%
2020/03/06	14	316.32	2	318.50	315.00	12	38,915	0.03%
2020/03/05	5	324.00	5.1	324.40	323.00	0	38,459	0.00%
2020/03/04	6.3	318.22	23	318.85	320.50	-16.7	38,344	-0.04%
2020/03/03	8.1	317.01	11	317.73	317.50	-2.9	37,946	-0.01%
2020/03/02	26.1	309.94	9	312.94	311.00	17.1	37,427	0.05%
2020/02/27	18.1	316.34	6.2	315.90	316.00	11.9	37,785	0.03%
2020/02/26	26	317.58	8.1	317.89	318.50	18	37,092	0.05%
2020/02/25	8.1	320.72	6	321.50	322.00	2.1	36,497	0.01%
2020/02/24	31.2	320.26	26	320.50	320.00	5.2	36,363	0.01%
2020/02/21	6	324.92	1	324.00	325.00	5	36,043	0.01%
2020/02/20	2.4	325.67	2	327.00	325.50	0.4	36,190	0.00%
2020/02/19	15	325.20	3	326.50	326.50	12	36,052	0.03%
2020/02/18	58.1	323.82	2	322.50	322.00	56.1	35,887	0.16%
2020/02/17	3	331.67	2	332.00	331.50	1	35,121	0.00%
2020/02/14	0	0.00	1.3	335.62	335.00	-1.3	35,159	0.00%
2020/02/13	9.1	336.11	4	335.25	335.00	5.1	35,169	0.01%
2020/02/12	0.5	335.50	6	335.17	335.00	-5.5	35,375	-0.02%
2020/02/11	3	331.01	20	331.55	331.50	-17	35,176	-0.05%
2020/02/10	4	324.77	12	325.42	327.50	-8	35,189	-0.02%
2020/02/07	6	328.33	1	329.00	328.00	5	35,047	0.01%
2020/02/06	2	329.29	7.1	330.17	332.50	-5	35,103	-0.01%
2020/02/05	8.1	327.57	3	327.67	327.50	5.1	35,363	0.01%
2020/02/04	8	323.33	20	322.80	325.00	-12	35,255	-0.03%
2020/02/03	14.2	314.46	3	313.50	315.00	11.2	35,073	0.03%
2020/01/31	16.2	321.32	5	321.30	320.00	11.2	34,623	0.03%
2020/01/30	45.2	320.53	16.1	319.69	316.50	29.1	34,194	0.09%
2020/01/20	12.5	333.80	8	334.00	333.00	4.5	32,441	0.01%
2020/01/17	17.2	334.30	2	332.50	333.00	15.2	32,276	0.05%
2020/01/16	24.1	334.22	2	333.75	334.50	22.1	31,895	0.07%
2020/01/15	34	340.09	3	339.69	340.00	31	31,453	0.10%
2020/01/14	6	344.92	15	345.47	346.00	-9	31,096	-0.03%
2020/01/13	3.1	340.85	6	340.92	341.50	-2.9	31,170	-0.01%
2020/01/10	4.1	339.01	7	338.43	339.50	-2.9	31,411	-0.01%
2020/01/09	2	334.77	10	336.10	337.50	-8	31,631	-0.03%
2020/01/08	9.3	330.03	4	330.25	329.50	5.3	31,778	0.02%
2020/01/07	23	329.72	3.1	329.39	329.50	19.9	31,785	0.06%
2020/01/06	11.2	332.88	7.2	333.58	332.00	4	31,715	0.01%
2020/01/03	13.5	340.41	16	340.03	339.50	-2.5	31,540	-0.01%
2020/01/02	3	336.50	13.5	337.96	339.00	-10.5	31,430	-0.03%
2019/12/31	15	332.13	5.4	331.60	331.00	9.6	31,193	0.03%
2019/12/30	5	337.40	2	336.00	334.50	3	31,399	0.01%
2019/12/27	3.1	337.53	6	336.83	338.00	-2.9	31,572	-0.01%
2019/12/26	11	332.86	1	333.50	333.00	10	31,782	0.03%
2019/12/25	3.4	332.36	2	332.00	333.00	1.4	32,786	0.00%
2019/12/24	8.2	333.12	3	333.00	332.00	5.2	33,269	0.02%
2019/12/23	11	330.77	3	332.17	334.00	8	33,544	0.02%
2019/12/20	29.1	330.25	9.5	330.34	329.00	19.6	33,452	0.06%
2019/12/19	58	337.24	3.1	337.89	335.00	54.9	32,420	0.17%
2019/12/18	35	343.25	2.1	344.19	344.50	32.9	31,724	0.10%
2019/12/17	13	338.41	5.1	341.18	345.00	8	31,795	0.03%
2019/12/16	22.1	337.05	3	336.85	336.00	19	31,536	0.06%
2019/12/13	24.7	340.22	25	341.22	339.00	-0.3	31,772	0.00%
2019/12/12	13.3	330.67	40.1	328.45	331.50	-26.8	31,264	-0.09%
2019/12/11	7	317.36	15	317.07	319.00	-8	30,929	-0.03%
2019/12/10	8	313.69	3	314.83	313.50	5	30,843	0.02%
2019/12/09	19.1	315.50	19	315.95	316.00	0.1	31,103	0.00%
2019/12/06	1	312.50	9.1	314.05	313.00	-8.1	31,204	-0.03%
2019/12/05	3	311.34	16.4	310.57	312.00	-13.4	31,196	-0.04%
2019/12/04	9	304.67	1	306.01	306.00	8	31,045	0.03%
2019/12/03	1	305.50	1	307.00	307.00	0	31,433	0.00%
2019/12/02	0.1	308.00	8	307.88	307.50	-8	31,397	-0.03%
2019/11/29	23	306.26	0	0.00	305.00	23	31,426	0.07%
2019/11/28	4	309.50	1	310.50	309.50	3	31,154	0.01%
2019/11/27	2	308.50	4	309.75	311.00	-2	31,422	-0.01%
2019/11/26	9	307.56	8	309.75	307.00	1	31,441	0.00%
2019/11/25	15.1	308.97	5	309.00	307.00	10.1	30,007	0.03%
2019/11/22	2	308.50	2	309.50	309.00	0	30,519	0.00%
2019/11/21	7.1	308.68	1	311.00	311.00	6.1	30,634	0.02%
2019/11/20	4.1	312.65	3	312.83	313.50	1.1	30,402	0.00%
2019/11/19	1	311.50	12	312.96	315.00	-11	30,394	-0.04%
2019/11/18	7	307.86	8	309.63	311.00	-1	30,206	0.00%
2019/11/15	0.1	307.00	10.2	305.97	307.00	-10.1	30,227	-0.03%
2019/11/14	2	304.00	0	0.00	303.50	2	30,148	0.01%
2019/11/13	7	303.43	5	302.90	304.00	2	30,309	0.01%
2019/11/12	5.1	303.34	4	304.25	305.00	1.1	30,466	0.00%
2019/11/11	12.1	301.79	5	303.40	301.00	7.1	30,761	0.02%
2019/11/08	20	306.90	7	306.93	305.50	13	30,561	0.04%
2019/11/07	10	308.10	5.2	308.93	309.00	4.8	30,497	0.02%
2019/11/06	4.1	309.67	4.1	309.52	311.00	0.1	30,521	0.00%
2019/11/05	5	308.60	6	309.83	310.50	-1	30,643	0.00%
2019/11/04	5.3	305.48	8.1	305.01	307.00	-2.8	31,085	-0.01%
2019/11/01	4	297.63	3	297.67	299.00	1	31,197	0.00%
2019/10/31	9.1	299.66	14	301.14	298.50	-4.9	31,595	-0.02%
2019/10/30	11.1	298.20	4.5	298.13	299.50	6.6	31,413	0.02%
2019/10/29	0	0.00	9	297.78	298.50	-9	31,401	-0.03%
2019/10/28	2.7	294.81	12.3	294.92	294.50	-9.6	31,168	-0.03%
2019/10/25	2	293.50	2.1	293.51	293.50	-0.1	31,126	0.00%
2019/10/24	3.2	291.47	3	292.00	293.00	0.2	31,088	0.00%
2019/10/23	9	292.22	4	292.63	293.00	5	31,111	0.02%
2019/10/22	1.1	292.60	4	292.88	294.00	-2.9	31,029	-0.01%
2019/10/21	7.3	290.04	2.1	288.60	290.00	5.2	31,083	0.02%
2019/10/18	8	291.69	1.1	291.69	293.00	6.9	31,031	0.02%
2019/10/17	7	293.36	16.2	293.89	293.50	-9.2	31,275	-0.03%
2019/10/16	7.1	294.39	0.1	296.50	296.50	7	30,951	0.02%
2019/10/15	6.4	294.39	4.3	293.77	293.50	2.1	30,706	0.01%
2019/10/14	10	290.75	18.1	290.85	290.00	-8.1	30,429	-0.03%
2019/10/09	9	283.17	5.4	284.33	282.00	3.6	30,147	0.01%
2019/10/08	8.2	283.98	54.1	284.38	286.50	-45.9	29,959	-0.15%
2019/10/07	1.1	278.50	4.4	278.84	278.00	-3.3	29,891	-0.01%
2019/10/04	6.1	276.10	1.1	276.55	276.50	5	29,996	0.02%
2019/10/03	8	275.32	4	275.25	276.50	4	29,684	0.01%
2019/10/02	0	279.50	2.6	279.69	279.50	-2.6	29,616	-0.01%
2019/10/01	4.1	278.90	23.4	276.47	280.00	-19.3	29,510	-0.07%
2019/09/27	7	271.78	5	271.70	272.00	2	28,606	0.01%
2019/09/26	0.2	267.50	0	0.00	268.00	0.2	28,410	0.00%
2019/09/25	0.1	265.50	3	265.17	266.00	-2.9	28,314	-0.01%
2019/09/24	2.1	263.80	1	263.00	265.00	1.1	29,068	0.00%
2019/09/23	1.1	264.00	0	0.00	264.00	1.1	29,096	0.00%
2019/09/19	2.1	265.95	5	264.90	265.00	-2.9	29,307	-0.01%
2019/09/18	1.1	267.00	19	268.74	267.00	-17.9	29,362	-0.06%
2019/09/17	0	265.00	1	265.50	265.00	-1	29,290	0.00%
2019/09/16	0.6	265.00	1	264.00	265.50	-0.5	29,849	0.00%
2019/09/12	3	262.67	0	0.00	262.50	3	29,936	0.01%
2019/09/11	5	262.00	0	0.00	263.00	5	30,339	0.02%
2019/09/10	1.2	261.58	2	262.25	261.50	-0.8	30,212	0.00%
2019/09/09	0	264.50	8	264.94	265.00	-8	30,573	-0.03%
2019/09/06	4.2	263.57	11.2	263.88	263.50	-7	30,818	-0.02%
2019/09/05	0	261.50	31	262.35	263.00	-31	30,945	-0.10%
2019/09/04	2	257.00	6	257.00	257.50	-4	30,627	-0.01%
2019/09/03	8	254.81	0	0.00	254.00	8	30,784	0.03%
2019/09/02	0	258.00	4	257.38	257.50	-4	30,944	-0.01%
2019/08/30	4	256.88	6.1	258.00	259.00	-2	31,277	-0.01%
2019/08/29	1	252.50	0	0.00	254.00	1	31,177	0.00%
2019/08/28	0	0.00	2	252.50	252.00	-2	31,257	-0.01%
2019/08/27	4	249.00	5	249.40	250.00	-1	31,523	0.00%
2019/08/26	13	249.31	4	249.13	248.50	9	31,453	0.03%
2019/08/23	3.1	253.39	3	253.67	254.00	0.1	31,400	0.00%
2019/08/22	1	254.50	8	255.19	254.00	-7	31,606	-0.02%
2019/08/21	0	0.00	5	254.10	254.50	-5	32,828	-0.02%
2019/08/20	1	254.00	8	254.06	254.50	-7	33,082	-0.02%
2019/08/19	2	252.50	10	252.70	252.00	-8	33,349	-0.02%
2019/08/16	1	248.00	2	251.25	250.00	-1	33,926	0.00%
2019/08/15	7	247.07	8	247.44	248.00	-1	34,080	0.00%
2019/08/14	7.1	251.42	2	252.50	249.50	5.1	34,953	0.01%
2019/08/13	7.1	247.45	2	247.75	246.50	5.1	35,018	0.01%
2019/08/12	11	251.50	2	252.00	251.00	9	35,277	0.03%
2019/08/08	1	251.50	9	249.50	253.50	-8	35,408	-0.02%
2019/08/07	10	247.85	0	0.00	248.00	10	35,527	0.03%
2019/08/06	16	244.31	6	241.83	248.50	10	35,787	0.03%
2019/08/05	20.1	247.21	0.5	248.50	246.50	19.6	35,281	0.06%
2019/08/02	10	251.46	1.4	253.00	251.50	8.7	34,733	0.02%
2019/08/01	6	256.25	0.8	257.00	256.50	5.2	34,392	0.02%
2019/07/31	0	0.00	0.7	259.50	259.50	-0.7	34,318	0.00%
2019/07/30	3	260.67	5	262.50	260.00	-2	34,219	-0.01%
2019/07/29	0.1	261.00	0	0.00	261.00	0.1	34,388	0.00%
2019/07/25	0.3	264.00	1	265.00	265.00	-0.7	34,705	0.00%
2019/07/24	5.1	265.96	1.1	264.91	265.00	4	34,761	0.01%
2019/07/23	2.1	264.46	4	264.00	264.00	-1.9	34,884	-0.01%
2019/07/22	3	263.50	19.2	263.65	264.00	-16.2	35,188	-0.05%
2019/07/19	3	260.31	17	260.32	259.00	-14	35,203	-0.04%
2019/07/18	5	253.01	16	253.69	254.00	-11	34,649	-0.03%
2019/07/17	1	254.00	10	253.00	252.00	-9	34,724	-0.03%
2019/07/16	1	256.00	5.1	254.53	256.00	-4.1	34,713	-0.01%
2019/07/15	1	251.07	6	253.67	254.50	-5	35,101	-0.01%
2019/07/12	0	0.00	4.1	250.85	250.50	-4.1	35,239	-0.01%
2019/07/11	0	249.50	8	249.62	250.00	-8	35,478	-0.02%
2019/07/10	0	247.00	5.2	245.46	247.00	-5.2	35,287	-0.01%
2019/07/09	1	241.03	0	0.00	242.00	1	35,176	0.00%
2019/07/08	1	241.50	0	243.00	242.50	1	35,128	0.00%
2019/07/04	1.1	243.55	2	244.25	244.00	-0.9	35,130	0.00%
2019/07/03	7	243.14	2.3	243.43	242.50	4.7	35,211	0.01%
2019/07/02	2.1	249.43	2.3	248.72	249.00	-0.1	35,473	0.00%
2019/07/01	3.1	248.16	14	248.29	248.50	-10.9	35,486	-0.03%
2019/06/28	4.3	239.07	0	0.00	239.00	4.3	34,784	0.01%
2019/06/27	4	237.40	6	240.17	240.50	-2	34,940	-0.01%
2019/06/26	6.1	234.67	1	235.00	234.50	5.1	34,710	0.01%
2019/06/25	10.2	239.21	13	239.23	238.50	-2.8	34,483	-0.01%
2019/06/24	11.3	240.95	0	0.00	241.00	11.3	34,384	0.03%
2019/06/21	6	247.17	6	247.83	248.50	0	33,994	0.00%
2019/06/20	0.1	245.00	9	244.83	245.00	-9	33,296	-0.03%
2019/06/19	1.1	242.10	15	242.03	244.00	-14	33,047	-0.04%
2019/06/18	6	234.08	1	235.50	235.50	5	32,647	0.02%
2019/06/17	17.1	232.19	1	231.50	233.00	16.1	32,554	0.05%
2019/06/14	14	236.93	0	0.00	236.00	14	31,946	0.04%
2019/06/13	9	241.11	3	240.67	240.00	6	31,861	0.02%
2019/06/12	2	246.49	12	245.79	246.00	-10	31,873	-0.03%
2019/06/11	4	242.63	15	244.60	244.50	-11	31,664	-0.03%
2019/06/10	0.1	240.00	7.2	237.99	240.00	-7.1	31,473	-0.02%
2019/06/06	25	230.86	4	231.50	232.00	21	31,277	0.07%
2019/06/05	3	235.00	1	237.00	235.00	2	31,087	0.01%
2019/06/04	4.1	233.89	2	234.00	233.00	2.1	30,971	0.01%
2019/06/03	3	233.50	1.5	235.59	238.00	1.5	30,849	0.00%
2019/05/31	14.1	235.58	12	235.92	235.50	2.1	30,672	0.01%
2019/05/30	3	230.02	1	230.50	231.00	2	30,282	0.01%
2019/05/29	14	228.39	20	228.28	229.50	-6	30,468	-0.02%
2019/05/28	2.2	230.83	1	231.00	230.50	1.2	30,613	0.00%
2019/05/27	15.1	232.73	2	233.75	231.00	13.1	29,435	0.04%
2019/05/24	3	231.52	12.4	233.42	233.00	-9.4	29,245	-0.03%
2019/05/23	24.1	230.73	3	230.50	230.00	21.1	29,012	0.07%
2019/05/22	4.1	238.90	6	239.42	238.00	-1.9	28,597	-0.01%
2019/05/21	10.3	234.24	1	235.50	234.00	9.3	28,528	0.03%
2019/05/20	9	240.83	0	0.00	238.00	9	27,471	0.03%
2019/05/17	6.1	244.23	5.5	246.19	241.50	0.6	27,101	0.00%
2019/05/16	4	247.50	0	248.50	247.00	4	26,831	0.01%
2019/05/15	3.1	250.85	1	250.50	249.00	2.1	26,730	0.01%
2019/05/14	2	248.00	1	248.58	248.50	1	26,593	0.00%
2019/05/13	15	252.23	5.3	253.42	250.50	9.7	26,332	0.04%
2019/05/10	5	258.50	2.1	257.00	256.00	2.9	27,166	0.01%
2019/05/09	21	257.76	18.3	256.54	256.50	2.7	27,602	0.01%
2019/05/08	2	260.51	0	0.00	260.00	2	27,727	0.01%
2019/05/06	13	258.39	1	259.00	259.00	12	28,085	0.04%
2019/05/03	0	0.00	6	263.42	265.00	-6	27,979	-0.02%
2019/05/02	1.1	259.00	1	262.00	259.00	0.1	27,760	0.00%
2019/04/30	3	258.83	0.1	259.00	259.00	2.9	27,790	0.01%
2019/04/29	11	259.50	0.5	259.50	259.50	10.5	27,717	0.04%
2019/04/26	14.2	260.78	4	260.75	260.00	10.2	28,026	0.04%
2019/04/25	1	268.00	0	0.00	267.50	1	27,587	0.00%
2019/04/24	0	0.00	1	267.50	269.00	-1	27,530	0.00%
2019/04/23	5.1	267.20	8	267.50	268.00	-2.9	27,738	-0.01%
2019/04/22	0.1	265.00	1.1	266.43	266.00	-0.9	27,610	0.00%
2019/04/19	2	266.69	5	266.30	264.50	-3	27,662	-0.01%
2019/04/18	2.2	264.81	11	264.45	264.50	-8.8	27,265	-0.03%
2019/04/17	3	260.99	16	261.34	261.50	-13	27,403	-0.05%
2019/04/16	1	256.00	1.8	256.00	257.00	-0.8	27,151	0.00%
2019/04/15	0	0.00	1	255.50	255.50	-1	27,414	0.00%
2019/04/12	1	251.50	9	252.11	252.00	-8	28,226	-0.03%
2019/04/11	0	0.00	3.3	252.91	252.00	-3.3	28,568	-0.01%
2019/04/10	0	0.00	3.3	253.90	254.00	-3.3	28,702	-0.01%
2019/04/09	0	0.00	3	253.33	254.00	-3	28,762	-0.01%
2019/04/08	0	252.00	40.3	251.81	253.00	-40.2	28,748	-0.14%
2019/04/03	0	0.00	1	249.00	246.50	-1	28,270	0.00%
2019/04/02	3	247.00	0	0.00	246.00	3	28,177	0.01%
2019/04/01	4	250.20	10	249.75	245.50	-6	28,159	-0.02%
2019/03/29	3	242.17	3	244.67	245.50	0	27,657	0.00%
2019/03/28	0	0.00	1	241.50	242.00	-1	27,912	0.00%
2019/03/27	4	241.00	0	0.00	241.50	4	28,265	0.01%
2019/03/26	1	242.05	0	0.00	244.00	1	28,279	0.00%
2019/03/25	4	242.75	1.4	242.00	241.50	2.6	28,450	0.01%
2019/03/22	1	248.00	7	246.93	248.50	-6	28,447	-0.02%
2019/03/21	0	0.00	16.4	243.95	245.50	-16.4	28,709	-0.06%
2019/03/20	5	239.50	7	240.93	242.00	-2	28,808	-0.01%
2019/03/19	1	238.00	10	238.90	240.50	-9	28,867	-0.03%
2019/03/18	8	239.56	3	241.00	241.00	5	29,082	0.02%
2019/03/15	1	239.00	11	238.14	239.00	-10	28,958	-0.03%
2019/03/14	1	235.00	0	0.00	234.50	1	28,816	0.00%
2019/03/13	2	236.00	0	0.00	237.00	2	29,199	0.01%
2019/03/12	1	234.00	4	235.88	235.50	-3	29,571	-0.01%
2019/03/11	0	231.00	0	0.00	230.50	0	29,841	0.00%
2019/03/08	6	229.83	0	0.00	230.00	6	30,210	0.02%
2019/03/06	3	233.50	1	233.50	234.00	2	31,226	0.01%
2019/03/05	8	233.00	0	0.00	233.00	8	31,294	0.03%
2019/03/04	4	236.50	1	238.50	235.50	3	31,360	0.01%
2019/02/27	0	239.00	3	237.83	239.00	-3	31,209	-0.01%
2019/02/26	0	239.00	3	239.00	239.50	-3	30,872	-0.01%
2019/02/25	0.1	238.00	5	236.50	238.00	-4.9	30,829	-0.02%
2019/02/22	1	235.50	3	235.33	236.50	-2	31,016	-0.01%
2019/02/21	4	235.13	6	235.17	236.50	-2	31,342	-0.01%
2019/02/20	2	232.75	21.2	233.22	234.50	-19.2	31,595	-0.06%
2019/02/19	6	229.50	0	0.00	229.00	6	31,867	0.02%
2019/02/18	1	229.00	3	230.33	230.00	-2	31,959	-0.01%
2019/02/15	1	226.50	4	228.00	227.00	-3	32,010	-0.01%
2019/02/14	1	227.97	0.3	227.00	227.00	0.7	32,239	0.00%
2019/02/13	0	0.00	5	229.80	229.00	-5	32,233	-0.02%
2019/02/12	1	229.50	12	229.83	230.00	-11	32,143	-0.03%
2019/02/11	0	227.00	16	228.09	228.00	-16	32,066	-0.05%
2019/01/30	3	220.03	0	0.00	221.00	3	31,335	0.01%
2019/01/29	17.1	223.44	4	222.00	222.50	13.1	31,098	0.04%
2019/01/28	0	0.00	7	229.00	229.00	-7	30,837	-0.02%
2019/01/25	1	226.50	32.2	226.07	226.00	-31.2	30,916	-0.10%
2019/01/24	0	222.00	2	222.25	222.50	-2	30,838	-0.01%
2019/01/23	0	0.00	1	220.50	220.50	-1	31,354	0.00%
2019/01/22	0	0.00	6	222.58	223.00	-6	31,557	-0.02%
2019/01/21	1	222.46	8	221.75	221.00	-7	31,383	-0.02%
2019/01/18	4	218.38	4	219.50	218.50	0	31,533	0.00%
2019/01/17	0	0.00	2	220.50	220.50	-2	31,964	-0.01%
2019/01/16	4	218.50	1	219.97	217.50	3	32,350	0.01%
2019/01/15	1	216.14	3	218.83	221.00	-2	32,413	-0.01%
2019/01/14	1	217.50	2	217.50	218.50	-1	32,253	0.00%
2019/01/11	2	219.75	8.1	220.00	220.50	-6.1	32,432	-0.02%
2019/01/10	1	216.02	0	0.00	216.00	1	32,392	0.00%
2019/01/09	1	213.00	15	215.03	215.50	-14	32,755	-0.04%
2019/01/07	0	213.50	5	213.00	213.00	-5	32,940	-0.02%
2019/01/04	27.3	208.67	8	207.81	208.00	19.3	33,136	0.06%
2019/01/03	12.2	215.12	5	215.70	215.50	7.2	33,613	0.02%
2019/01/02	11.1	219.91	1	225.00	219.50	10.1	33,526	0.03%
2018/12/28	0	0.00	9	224.61	225.50	-9	33,826	-0.03%
2018/12/27	1	222.00	2	222.50	223.00	-1	34,005	0.00%
2018/12/26	3	218.33	3	218.00	216.50	0	34,253	0.00%
2018/12/25	8.1	215.85	0	0.00	217.50	8.1	34,399	0.02%
2018/12/24	0	0.00	0.1	221.00	220.00	-0.1	34,716	0.00%
2018/12/21	7	219.21	1	220.50	223.50	6	35,278	0.02%
2018/12/20	0.1	222.50	1	222.00	221.00	-0.9	35,193	0.00%
2018/12/18	2.1	221.07	0	0.00	222.50	2.1	35,038	0.01%
2018/12/17	0	0.00	5	223.50	223.50	-5	35,117	-0.01%
2018/12/14	6	221.33	0	0.00	222.50	6	35,295	0.02%
2018/12/13	1	226.00	1	226.00	226.00	0	35,638	0.00%
2018/12/12	1	224.53	3	225.50	226.50	-2	35,669	-0.01%
2018/12/11	0.1	222.50	1	221.50	222.50	-0.9	35,640	0.00%
2018/12/10	4	219.00	1	219.00	219.00	3	35,815	0.01%
2018/12/07	3.8	221.87	1	223.00	221.00	2.8	36,117	0.01%
2018/12/06	18.1	220.42	6	221.42	220.00	12.1	36,331	0.03%
2018/12/05	10.1	226.05	1	226.00	226.00	9.1	36,233	0.02%
2018/12/04	1	234.00	2	232.00	234.00	-1	36,215	0.00%
2018/12/03	2	233.26	25.1	233.74	235.00	-23.1	36,196	-0.06%
2018/11/30	3	227.17	2	227.75	225.50	1	36,035	0.00%
2018/11/29	0	0.00	7	230.36	229.00	-7	35,850	-0.02%
2018/11/28	2.1	223.18	4	225.63	226.50	-1.9	35,682	-0.01%
2018/11/27	2	220.31	3	221.67	224.00	-1	35,720	0.00%
2018/11/26	1	219.50	0	0.00	223.00	1	36,427	0.00%
2018/11/23	7.1	218.79	1	219.50	218.50	6.1	36,731	0.02%
2018/11/22	2.2	221.18	5	220.20	219.00	-2.8	37,430	-0.01%
2018/11/21	3.1	215.35	4	218.25	219.00	-0.9	37,676	0.00%
2018/11/20	10.2	218.88	1	218.50	218.00	9.2	37,341	0.02%
2018/11/19	14.3	222.35	3	222.67	222.00	11.3	36,906	0.03%
2018/11/16	5	226.60	1	225.50	226.00	4	36,377	0.01%
2018/11/15	2.1	231.00	1	230.50	231.00	1.1	35,810	0.00%
2018/11/14	2	230.25	6	230.00	228.50	-4	35,673	-0.01%
2018/11/13	7.2	226.04	1	227.00	227.50	6.2	35,623	0.02%
2018/11/12	4	232.00	6	233.75	231.50	-2	35,349	-0.01%
2018/11/09	3.2	232.77	1	232.50	231.00	2.2	35,281	0.01%
2018/11/08	0	0.00	6	236.75	236.50	-6	35,214	-0.02%
2018/11/06	3	233.33	0	0.00	234.50	3	34,818	0.01%
2018/11/05	1	233.50	0	0.00	235.00	1	34,578	0.00%
2018/11/02	5	235.10	8	234.82	236.50	-3	34,406	-0.01%
2018/11/01	11.1	235.55	17	235.50	235.50	-5.9	34,300	-0.02%
2018/10/31	1.2	231.45	12	230.08	234.00	-10.8	34,006	-0.03%
2018/10/30	6.2	224.16	6	223.33	223.00	0.2	33,423	0.00%
2018/10/29	6	222.92	5	222.50	222.50	1	33,362	0.00%
2018/10/26	13.1	221.69	10.5	219.21	221.00	2.6	33,434	0.01%
2018/10/25	29.2	220.28	7	220.36	219.50	22.2	33,290	0.07%
2018/10/24	11	229.37	6	228.42	229.50	5	32,503	0.02%
2018/10/23	8	232.06	2	232.50	230.00	6	32,145	0.02%
2018/10/22	5.6	233.60	3	237.67	237.00	2.6	32,051	0.01%
2018/10/19	3.3	235.16	7	233.50	236.00	-3.7	32,078	-0.01%
2018/10/18	7	237.29	4	237.13	236.50	3	31,964	0.01%
2018/10/17	14.2	240.38	10	241.10	238.50	4.2	31,994	0.01%
2018/10/16	7.3	233.30	8	235.38	237.00	-0.7	32,157	0.00%
2018/10/15	15.2	231.51	0	0.00	230.50	15.2	33,254	0.05%
2018/10/12	15.6	230.82	16	232.44	237.00	-0.4	33,283	0.00%
2018/10/11	41.1	230.50	12	230.00	227.50	29.1	33,261	0.09%
2018/10/09	7.1	243.52	3	242.83	244.00	4.1	32,062	0.01%
2018/10/08	42	243.68	20	243.38	243.50	22	31,849	0.07%
2018/10/05	16.2	249.72	3	249.67	250.00	13.2	31,508	0.04%
2018/10/04	32	255.20	8	255.63	254.00	24	31,236	0.08%
2018/10/03	3.1	258.20	4	258.88	260.00	-0.9	30,961	0.00%
2018/10/02	35.1	257.99	5	258.20	257.50	30.1	30,877	0.10%
2018/09/28	1	260.00	1	262.50	262.50	0	31,075	0.00%
2018/09/27	0	0.00	7	265.00	265.00	-7	30,719	-0.02%
2018/09/26	0	0.00	1	263.50	263.50	-1	30,334	0.00%
2018/09/25	0	0.00	17	261.97	263.50	-17	30,398	-0.06%
2018/09/21	0	0.00	7	261.07	261.50	-7	30,551	-0.02%
2018/09/20	13	260.58	2.4	258.95	260.00	10.6	30,582	0.03%
2018/09/19	2	257.75	3	258.33	258.00	-1	30,735	0.00%
2018/09/18	6	255.25	2.3	254.68	254.50	3.7	30,430	0.01%
2018/09/17	5	257.30	4	258.63	258.00	1	30,582	0.00%
2018/09/14	0	0.00	4	260.50	261.00	-4	30,987	-0.01%
2018/09/13	4	257.00	5.3	256.02	255.00	-1.3	31,093	0.00%
2018/09/12	2	261.00	1	260.00	260.50	1	31,010	0.00%
2018/09/11	6	259.42	1.1	259.55	260.00	4.9	31,058	0.02%
2018/09/10	2	265.00	3	265.17	264.50	-1	31,505	0.00%
2018/09/07	0	0.00	2	263.50	264.00	-2	31,635	-0.01%
2018/09/06	10	262.85	5	263.20	261.00	5	31,607	0.02%
2018/09/05	2	263.50	9	262.06	264.00	-7	31,614	-0.02%
2018/09/04	1.1	257.02	0	0.00	257.50	1.1	31,370	0.00%
2018/08/31	10	255.85	0	0.00	256.00	10	31,124	0.03%
2018/08/30	6	266.83	14.4	264.83	263.50	-8.4	30,395	-0.03%
2018/08/29	6.1	256.53	26.5	255.98	259.00	-20.4	30,087	-0.07%
2018/08/28	0	0.00	23	249.11	249.50	-23	29,601	-0.08%
2018/08/27	0.3	245.00	2	246.00	245.00	-1.8	29,510	-0.01%
2018/08/24	0	0.00	2	245.00	243.50	-2	29,809	-0.01%
2018/08/23	5	244.50	3	243.83	244.50	2	31,180	0.01%
2018/08/22	1	241.50	1	242.00	242.00	0	31,761	0.00%
2018/08/21	0	241.00	1	240.50	241.00	-1	31,896	0.00%
2018/08/20	1	239.50	5	238.50	239.50	-4	31,991	-0.01%
2018/08/17	2	239.75	4	240.00	239.50	-2	31,983	-0.01%
2018/08/16	6	238.42	3	240.50	239.00	3	31,902	0.01%
2018/08/15	9	240.11	1	241.50	241.50	8	32,029	0.02%
2018/08/14	2	243.50	4	243.63	243.50	-2	32,095	-0.01%
2018/08/13	5	240.40	1	240.00	240.50	4	32,080	0.01%
2018/08/10	1	246.00	1	246.50	245.00	0	32,252	0.00%
2018/08/09	0	0.00	1	248.00	247.00	-1	32,450	0.00%
2018/08/08	0	0.00	4.2	246.60	247.50	-4.2	32,444	-0.01%
2018/08/07	4	242.88	0	0.00	241.50	4	32,435	0.01%
2018/08/06	2	245.00	6	245.08	245.50	-4	32,428	-0.01%
2018/08/03	0.1	246.00	8	246.94	247.00	-7.9	32,568	-0.02%
2018/08/02	6	245.92	3	248.17	244.50	3	32,607	0.01%
2018/08/01	3	247.00	3	247.83	248.00	0	32,821	0.00%
2018/07/31	1.1	244.53	3	245.00	246.00	-1.9	32,997	-0.01%
2018/07/30	2.1	244.74	6	245.33	245.50	-3.9	32,923	-0.01%
2018/07/27	0.1	243.50	6	243.58	244.50	-6	33,017	-0.02%
2018/07/26	0.1	240.00	3	240.67	241.00	-2.9	33,123	-0.01%
2018/07/25	0	0.00	6	240.50	240.50	-6	33,250	-0.02%
2018/07/24	0	0.00	11.1	240.32	241.00	-11.1	33,366	-0.03%
2018/07/23	5.1	240.59	18	241.92	241.00	-12.9	33,482	-0.04%
2018/07/20	8	234.75	50.2	234.74	237.50	-42.2	33,414	-0.13%
2018/07/19	0	0.00	3	225.83	224.50	-3	32,463	-0.01%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/17	1	221.50	1	221.50	221.50	0	32,829	0.00%
2018/07/16	8	224.38	1	224.50	223.50	7	34,591	0.02%
2018/07/13	1.2	223.14	14.1	223.75	224.50	-12.9	34,853	-0.04%
2018/07/11	4	219.00	2	219.00	220.00	2	35,369	0.01%
2018/07/10	0	0.00	5	223.40	222.00	-5	35,343	-0.01%
2018/07/09	6.2	220.29	18	221.61	221.50	-11.8	35,335	-0.03%
2018/07/06	0	0.00	3	216.33	217.00	-3	34,988	-0.01%
2018/07/05	2	214.25	0	0.00	214.50	2	34,825	0.01%
2018/07/04	1	216.00	6	216.17	216.00	-5	34,940	-0.01%
2018/07/03	1	215.00	6	215.92	214.50	-5	35,262	-0.01%
2018/07/02	6.1	216.24	2	218.50	214.00	4.1	35,380	0.01%
2018/06/29	4	213.00	5	215.10	216.50	-1	35,116	0.00%
2018/06/28	7.2	211.13	6	212.17	212.00	1.2	34,561	0.00%
2018/06/27	9.1	213.40	0	0.00	213.00	9.1	34,197	0.03%
2018/06/26	9	214.50	2	215.00	214.50	7	34,118	0.02%
2018/06/25	22.2	219.27	7	218.64	218.00	15.2	33,893	0.04%
2018/06/22	6	225.33	4	225.88	227.50	2	33,591	0.01%
2018/06/21	6	226.67	2	227.00	226.50	4	33,470	0.01%
2018/06/20	1	224.00	0	0.00	226.00	1	33,799	0.00%
2018/06/19	16	224.84	1	225.50	225.00	15	33,570	0.04%
2018/06/15	3	224.83	2	229.51	231.00	1	33,033	0.00%
2018/06/14	5	227.30	0	0.00	226.50	5	32,572	0.02%
2018/06/13	0	0.00	14	230.68	232.00	-14	32,313	-0.04%
2018/06/12	0	0.00	1	224.50	229.00	-1	32,759	0.00%
2018/06/11	7	225.79	4	226.50	226.00	3	32,578	0.01%
2018/06/08	7	226.93	0	0.00	227.00	7	32,607	0.02%
2018/06/07	0	0.00	4	230.00	230.00	-4	32,765	-0.01%
2018/06/06	2	229.75	5	229.50	230.00	-3	32,750	-0.01%
2018/06/05	5	228.80	1	227.50	229.00	4	32,574	0.01%
2018/06/04	1	228.50	19	228.21	229.00	-18	32,455	-0.06%
2018/06/01	8	224.88	1	224.50	224.00	7	32,440	0.02%
2018/05/31	13	221.23	2	222.00	224.00	11	32,409	0.03%
2018/05/30	24	221.13	1	221.00	221.00	23	31,255	0.07%
2018/05/29	8	224.69	0	0.00	225.00	8	31,011	0.03%
2018/05/28	5	227.00	1	227.00	227.00	4	31,243	0.01%
2018/05/25	2	228.25	2	229.00	228.50	0	31,628	0.00%
2018/05/24	3	229.33	3	229.50	229.00	0	31,951	0.00%
2018/05/23	0	0.00	11	230.45	228.50	-11	32,176	-0.03%
2018/05/22	2	231.48	2	230.50	229.00	0	32,384	0.00%
2018/05/21	2	228.50	4	229.25	229.00	-2	33,201	-0.01%
2018/05/18	3	224.83	1	224.00	223.50	2	33,520	0.01%
2018/05/17	1	228.00	0	0.00	226.50	1	34,144	0.00%
2018/05/16	0	0.00	1	230.50	230.50	-1	34,198	0.00%
2018/05/15	3	230.33	24	230.06	230.50	-21	35,284	-0.06%
2018/05/14	12	233.83	2	233.50	233.00	10	36,592	0.03%
2018/05/11	10	233.00	28	232.09	233.00	-18	36,958	-0.05%
2018/05/10	5	230.00	1	230.00	229.50	4	36,874	0.01%
2018/05/09	15	230.50	16	229.66	229.50	-1	36,923	0.00%
2018/05/08	8.1	227.51	14	227.43	228.00	-5.9	37,064	-0.02%
2018/05/07	3	223.17	3	224.00	223.50	0	37,006	0.00%
2018/05/04	20.1	221.76	24	223.44	223.00	-3.9	37,110	-0.01%
2018/05/03	10	220.35	5	220.00	220.50	5	37,294	0.01%
2018/05/02	6.1	224.17	1	223.00	223.00	5.1	37,478	0.01%
2018/04/30	9	226.50	4	224.75	227.00	5	37,532	0.01%
2018/04/27	6	222.17	1.4	224.50	223.50	4.6	37,613	0.01%
2018/04/26	16	222.34	33	223.82	222.00	-17	37,760	-0.04%
2018/04/25	21.1	225.34	1	225.00	225.00	20.1	37,796	0.05%
2018/04/24	29	226.62	2	225.50	227.00	27	37,849	0.07%
2018/04/23	13	226.43	2	226.50	226.50	11	37,800	0.03%
2018/04/20	55.2	229.54	3	229.17	229.00	52.2	36,980	0.14%
2018/04/19	1	244.50	11	243.73	244.50	-10	35,299	-0.03%
2018/04/18	9	237.61	5	238.70	238.00	4	35,126	0.01%
2018/04/17	28	239.16	0	0.00	238.00	28	34,926	0.08%
2018/04/16	7	242.71	1	242.50	243.50	6	34,607	0.02%
2018/04/13	2.1	245.06	0	0.00	244.50	2.1	34,619	0.01%
2018/04/12	3	244.50	0	0.00	245.00	3	34,627	0.01%
2018/04/11	1	246.50	3	248.00	248.00	-2	34,661	-0.01%
2018/04/10	3	245.50	4	247.38	245.50	-1	34,785	0.00%
2018/04/09	0	0.00	15	246.17	245.00	-15	34,854	-0.04%
2018/04/03	6	243.35	0	0.00	244.00	6	34,577	0.02%
2018/04/02	5	246.50	3	248.50	246.50	2	34,396	0.01%
2018/03/31	2	247.75	1	247.00	247.50	1	34,507	0.00%
2018/03/30	2	246.50	7	248.57	246.00	-5	34,655	-0.01%
2018/03/29	14	243.75	0	0.00	244.00	14	34,601	0.04%
2018/03/28	10	245.20	0	0.00	245.00	10	34,075	0.03%
2018/03/27	3.1	248.08	7	249.29	251.00	-3.9	33,899	-0.01%
2018/03/26	19	242.37	0	245.50	243.50	19	33,692	0.06%
2018/03/23	13	245.00	0	0.00	245.00	13	33,514	0.04%
2018/03/22	16	250.38	1	254.00	251.50	15	33,070	0.05%
2018/03/21	6	251.75	1	252.00	252.50	5	32,862	0.02%
2018/03/20	1	251.50	0	0.00	253.00	1	33,090	0.00%
2018/03/19	1	253.00	1	253.50	255.00	0	33,013	0.00%
2018/03/16	8.1	250.46	3	254.50	255.00	5.1	32,954	0.02%
2018/03/15	2	256.50	1	257.50	255.00	1	32,269	0.00%
2018/03/14	7	256.43	0	0.00	257.00	7	32,291	0.02%
2018/03/13	50	258.96	11	257.77	259.00	39	32,532	0.12%
2018/03/12	3	254.00	11	253.32	254.00	-8	32,664	-0.02%
2018/03/09	0	0.00	4	250.50	250.50	-4	32,824	-0.01%
2018/03/08	7	250.86	10	250.45	249.50	-3	32,997	-0.01%
2018/03/07	5.2	247.31	3	247.50	247.00	2.2	33,036	0.01%
2018/03/06	7.1	247.38	36	247.19	250.00	-28.9	33,170	-0.09%
2018/03/05	7	242.07	1	242.50	241.50	6	34,461	0.02%
2018/03/02	8	239.25	3	239.83	240.00	5	34,446	0.01%
2018/03/01	8	243.25	1	244.00	243.00	7	34,659	0.02%
2018/02/27	3	246.00	6	250.33	246.00	-3	34,534	-0.01%
2018/02/26	4	246.38	4	246.50	246.50	0	34,040	0.00%
2018/02/23	8	244.69	13	243.54	245.00	-5	33,597	-0.01%
2018/02/22	5.1	240.13	0	0.00	239.50	5.1	33,593	0.02%
2018/02/21	9	243.33	13	243.38	242.50	-4	33,281	-0.01%
2018/02/12	3	236.67	3	236.17	236.50	0	32,361	0.00%
2018/02/09	9	230.67	3	231.83	232.50	6	32,079	0.02%
2018/02/08	7	239.86	1	241.00	238.50	6	31,259	0.02%
2018/02/07	9	241.83	8	242.19	240.00	1	31,221	0.00%
2018/02/06	39	238.64	10.2	238.83	239.00	28.9	30,169	0.10%
2018/02/05	8	252.44	2.3	253.43	253.00	5.7	28,665	0.02%
2018/02/02	1.1	257.18	1	259.50	259.50	0.1	28,141	0.00%
2018/02/01	0	259.50	6.3	259.90	259.50	-6.3	28,051	-0.02%
2018/01/31	1	254.00	3	256.17	255.00	-2	27,779	-0.01%
2018/01/30	3	254.00	1	252.50	253.00	2	27,379	0.01%
2018/01/29	4	256.13	5	259.30	258.50	-1	27,115	0.00%
2018/01/26	13.2	254.83	3	255.33	255.00	10.2	26,890	0.04%
2018/01/25	5	258.70	8	259.56	258.00	-3	26,495	-0.01%
2018/01/24	8.1	258.50	5	261.20	258.00	3.1	26,090	0.01%
2018/01/23	0	265.00	26.5	263.92	266.00	-26.4	25,771	-0.10%
2018/01/22	8	259.69	5.2	260.40	261.50	2.8	25,676	0.01%
2018/01/19	5	253.60	25.6	253.38	255.50	-20.6	25,252	-0.08%
2018/01/18	0	0.00	49	246.72	248.50	-49	24,628	-0.20%
2018/01/17	0	0.00	8	241.63	242.00	-8	24,080	-0.03%
2018/01/16	1	239.03	2	239.50	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	2	239.50	240.00	-2	23,596	-0.01%
2018/01/11	8.1	233.39	0	0.00	235.00	8.1	23,580	0.03%
2018/01/10	2	237.75	0	0.00	236.50	2	23,554	0.01%
2018/01/09	1	241.00	6	241.42	242.00	-5	23,454	-0.02%
2018/01/08	2	241.50	8	241.56	242.00	-6	23,468	-0.03%
2018/01/05	0	0.00	11	239.95	240.00	-11	23,517	-0.05%
2018/01/04	0	0.00	7	238.36	239.50	-7	23,848	-0.03%
2018/01/03	1	237.00	3	236.67	237.00	-2	24,422	-0.01%
2018/01/02	0	0.00	3	232.00	232.50	-3	24,194	-0.01%