台積電 (2330)-元大-和平券商分點個股進出

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
1055
漲跌
▲20
漲幅
+1.93%
成交量
43,354張
產業
上市半導體類股
9981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-和平券商分點個股進出

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-和平券商分點個股進出
元大-和平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
2024/12/03	6.1	1059.16	24.9	1059.90	1055.00	-18.8	38,315	-0.05%
2024/12/02	0.1	1033.04	22.4	1029.41	1035.00	-22.2	37,918	-0.06%
2024/11/29	19	998.04	2	1000.58	996.00	17	37,709	0.04%
2024/11/28	15.5	1000.15	3.8	1000.64	1005.00	11.6	38,106	0.03%
2024/11/27	35.2	1003.58	1.8	1010.84	1000.00	33.4	38,269	0.09%
2024/11/26	29.5	1015.00	2.2	1012.84	1010.00	27.3	38,268	0.07%
2024/11/25	9.8	1034.14	0.2	1049.87	1030.00	9.6	38,127	0.03%
2024/11/22	2.1	1039.95	11.3	1041.81	1040.00	-9.3	37,719	-0.02%
2024/11/21	18	1016.07	1	1019.98	1010.00	16.9	37,759	0.04%
2024/11/20	12.8	1030.40	1.2	1049.08	1025.00	11.6	37,476	0.03%
2024/11/19	1.1	1030.83	4.3	1035.59	1040.00	-3.2	37,375	-0.01%
2024/11/18	6	1023.60	1.3	1028.85	1025.00	4.7	37,370	0.01%
2024/11/15	1.5	1039.16	1	1044.75	1035.00	0.5	37,195	0.00%
2024/11/14	10.5	1030.62	0.7	1033.67	1035.00	9.8	37,350	0.03%
2024/11/13	14.9	1040.69	2.5	1043.66	1035.00	12.4	36,930	0.03%
2024/11/12	18	1055.88	1.7	1053.98	1050.00	16.3	36,842	0.04%
2024/11/11	8.7	1075.70	5	1081.67	1085.00	3.7	36,421	0.01%
2024/11/08	8.3	1085.54	29.3	1088.25	1090.00	-21	36,481	-0.06%
2024/11/07	7.6	1063.54	18.7	1066.31	1065.00	-11.1	36,690	-0.03%
2024/11/06	9.6	1058.07	29.9	1064.32	1060.00	-20.3	36,593	-0.06%
2024/11/05	5.5	1047.63	8.4	1048.62	1050.00	-2.9	36,656	-0.01%
2024/11/04	2.6	1033.99	7.5	1038.46	1040.00	-4.9	37,830	-0.01%
2024/11/01	10.1	1005.28	39.3	1012.10	1025.00	-29.2	39,778	-0.07%
2024/10/30	8.2	1039.74	4.5	1046.39	1030.00	3.7	40,135	0.01%
2024/10/29	23.9	1028.51	6.3	1035.82	1040.00	17.6	40,287	0.04%
2024/10/28	11.4	1059.65	3.5	1062.83	1050.00	7.9	40,195	0.02%
2024/10/25	10.9	1069.55	0.3	1065.84	1065.00	10.6	40,223	0.03%
2024/10/24	5.2	1062.71	5.9	1069.76	1060.00	-0.7	40,536	0.00%
2024/10/23	7.6	1062.22	33.3	1056.73	1060.00	-25.7	41,265	-0.06%
2024/10/22	18.8	1068.80	6.4	1069.98	1075.00	12.5	41,527	0.03%
2024/10/21	1.3	1085.76	5.7	1089.77	1085.00	-4.4	42,222	-0.01%
2024/10/18	23.5	1089.06	55.7	1089.52	1085.00	-32.2	43,152	-0.07%
2024/10/17	17.4	1038.33	4.4	1037.54	1035.00	13.1	43,102	0.03%
2024/10/16	14.8	1044.01	14.9	1045.57	1045.00	-0.1	43,099	0.00%
2024/10/15	0	1064.21	24	1068.51	1070.00	-24	42,757	-0.06%
2024/10/14	4.2	1046.30	12.9	1046.48	1045.00	-8.7	42,683	-0.02%
2024/10/11	5.1	1043.95	21.1	1044.21	1045.00	-16	43,218	-0.04%
2024/10/09	1.2	1029.37	37.4	1028.39	1020.00	-36.2	43,195	-0.08%
2024/10/08	10.2	1000.47	12.5	1003.76	1010.00	-2.3	43,182	-0.01%
2024/10/07	3.1	997.68	28.8	1000.65	1005.00	-25.7	43,441	-0.06%
2024/10/04	5.9	977.84	10.3	978.69	977.00	-4.3	43,449	-0.01%
2024/10/01	9.7	973.08	14.2	971.36	972.00	-4.5	43,099	-0.01%
2024/09/30	42.8	971.99	2.7	981.37	957.00	40.2	43,350	0.09%
2024/09/27	6.4	1009.08	9.7	1011.00	1000.00	-3.4	42,726	-0.01%
2024/09/26	1.1	1014.40	26.7	1012.02	1015.00	-25.6	42,554	-0.06%
2024/09/25	2.5	1001.68	30.4	1001.13	1005.00	-27.9	42,252	-0.07%
2024/09/24	2.6	972.41	27.5	980.92	987.00	-24.9	42,250	-0.06%
2024/09/23	1.8	973.62	10.3	974.93	977.00	-8.5	42,467	-0.02%
2024/09/20	3.6	975.53	14.1	977.85	973.00	-10.5	42,975	-0.02%
2024/09/19	2.1	947.50	14.3	949.43	960.00	-12.2	42,929	-0.03%
2024/09/18	9.4	938.81	1.7	943.31	941.00	7.6	43,489	0.02%
2024/09/16	8.8	947.65	0.7	945.81	947.00	8.1	44,488	0.02%
2024/09/13	0.1	942.01	16	946.57	947.00	-15.9	45,065	-0.04%
2024/09/12	2.3	931.73	45.2	934.83	940.00	-42.9	45,846	-0.09%
2024/09/11	5.4	901.76	7.1	901.47	901.00	-1.7	45,819	0.00%
2024/09/10	20.5	904.01	7.1	906.14	904.00	13.4	45,957	0.03%
2024/09/09	28.1	895.76	8.8	898.10	899.00	19.4	46,040	0.04%
2024/09/06	3.9	911.70	10.8	914.90	918.00	-6.9	46,372	-0.01%
2024/09/05	10.7	907.29	26.7	908.33	902.00	-16	46,766	-0.03%
2024/09/04	82	895.62	3.5	897.13	889.00	78.4	47,061	0.17%
2024/09/03	9.3	941.25	10	941.52	940.00	-0.7	46,422	0.00%
2024/09/02	2.3	946.36	3.7	952.03	948.00	-1.4	47,144	0.00%
2024/08/30	4.4	947.66	1.2	949.16	944.00	3.2	47,366	0.01%
2024/08/29	19.2	941.97	3.8	940.85	943.00	15.4	46,772	0.03%
2024/08/28	6.7	954.13	13.5	957.13	964.00	-6.8	46,519	-0.01%
2024/08/27	16.6	942.01	4	943.00	942.00	12.6	47,291	0.03%
2024/08/26	22.7	949.39	5.1	955.26	950.00	17.6	47,613	0.04%
2024/08/23	6	944.22	4.2	945.58	949.00	1.8	47,753	0.00%
2024/08/22	8.5	953.04	1.1	952.90	951.00	7.5	47,715	0.02%
2024/08/21	25.4	959.79	10.2	960.21	958.00	15.3	47,755	0.03%
2024/08/20	7.6	974.15	6.4	973.03	973.00	1.2	47,827	0.00%
2024/08/19	2.6	968.31	10.8	969.23	973.00	-8.2	48,047	-0.02%
2024/08/16	3.4	963.52	27.8	964.60	969.00	-24.5	48,302	-0.05%
2024/08/15	7.6	943.42	6.1	946.60	943.00	1.5	47,896	0.00%
2024/08/14	6.8	949.69	19.9	951.03	948.00	-13.1	48,052	-0.03%
2024/08/13	3.7	938.65	4.8	940.17	941.00	-1.1	47,876	0.00%
2024/08/12	7.3	941.02	24.7	943.50	940.00	-17.4	48,179	-0.04%
2024/08/09	3.9	926.56	36.1	928.50	934.00	-32.3	48,197	-0.07%
2024/08/08	22.7	895.30	6.1	899.23	896.00	16.6	47,853	0.03%
2024/08/07	8.3	907.13	28.8	911.67	920.00	-20.5	47,797	-0.04%
2024/08/06	24.8	867.58	96.9	868.54	880.00	-72.1	47,229	-0.15%
2024/08/05	136	832.14	31.5	832.31	815.00	104.5	45,881	0.23%	大買/鉅額交易
2024/08/02	114.2	914.81	9.1	919.24	903.00	105.1	43,850	0.24%	大買/鉅額交易
2024/08/01	21.5	958.06	35.4	959.86	960.00	-13.9	43,151	-0.03%
2024/07/31	24.3	933.35	9.6	934.47	934.00	14.7	42,905	0.03%
2024/07/30	15.5	930.22	10.3	934.32	940.00	5.2	42,739	0.01%
2024/07/29	4.8	942.61	34.3	942.73	944.00	-29.5	42,718	-0.07%
2024/07/26	86.8	923.13	7.5	925.17	924.00	79.3	42,689	0.19%
2024/07/23	16.9	963.78	28	965.27	979.00	-11.2	41,768	-0.03%
2024/07/22	59.5	948.57	25.6	952.75	939.00	33.9	41,526	0.08%
2024/07/19	110.8	983.28	12.8	982.69	970.00	98	40,620	0.24%	大買/
2024/07/18	47.9	996.07	15.3	995.46	1005.00	32.5	39,739	0.08%
2024/07/17	27.9	1029.32	5.6	1022.47	1030.00	22.3	38,880	0.06%
2024/07/16	2.7	1056.99	4.5	1055.49	1055.00	-1.8	38,755	0.00%
2024/07/15	8.1	1041.34	3	1036.64	1040.00	5.1	40,401	0.01%
2024/07/12	27.3	1033.36	13.5	1033.75	1040.00	13.7	40,488	0.03%
2024/07/11	7.3	1071.04	25.5	1071.19	1080.00	-18.2	39,914	-0.05%
2024/07/10	9.2	1026.34	3.2	1023.02	1045.00	6	40,045	0.01%
2024/07/09	21.5	1033.57	4.2	1039.26	1040.00	17.3	39,924	0.04%
2024/07/08	6.7	1028.66	18.1	1040.00	1035.00	-11.4	39,676	-0.03%
2024/07/05	9.5	1004.47	1.5	1001.90	1005.00	8	39,427	0.02%
2024/07/04	7.8	1001.66	33.2	1001.85	1005.00	-25.5	39,553	-0.06%
2024/07/03	2.4	972.33	26.6	973.30	979.00	-24.2	39,802	-0.06%
2024/07/02	9.9	963.39	5.6	961.34	960.00	4.2	39,938	0.01%
2024/07/01	5.9	967.84	3.6	973.26	968.00	2.3	40,029	0.01%
2024/06/28	13.8	960.02	10.7	965.81	966.00	3.1	40,330	0.01%
2024/06/27	3.6	953.30	11.6	959.77	960.00	-8	40,028	-0.02%
2024/06/26	5.8	955.88	8.3	955.50	960.00	-2.4	39,672	-0.01%
2024/06/25	26.9	934.89	3.2	925.36	945.00	23.7	39,377	0.06%
2024/06/24	47.7	946.71	5.9	948.67	940.00	41.8	38,734	0.11%
2024/06/21	32.7	966.16	2.6	968.23	970.00	30.1	38,312	0.08%
2024/06/20	37	974.67	1.5	977.49	981.00	35.5	37,171	0.10%
2024/06/19	13.3	970.77	24.3	972.27	981.00	-11	36,878	-0.03%
2024/06/18	11.1	944.20	7.7	945.23	943.00	3.4	36,442	0.01%
2024/06/17	3.4	919.46	3.6	919.82	921.00	-0.2	36,499	0.00%
2024/06/14	11.4	913.29	6.2	915.05	922.00	5.2	36,563	0.01%
2024/06/13	19.3	919.68	13.5	927.82	919.00	5.8	36,649	0.02%
2024/06/12	1.5	902.21	34.9	903.77	909.00	-33.4	36,940	-0.09%
2024/06/11	10	887.50	4.2	889.78	883.00	5.8	36,839	0.02%
2024/06/07	16.8	881.89	7.1	883.93	879.00	9.7	36,647	0.03%
2024/06/06	17.8	892.64	39.4	893.88	894.00	-21.6	36,931	-0.06%
2024/06/05	2.8	844.81	13.8	848.03	854.00	-11	36,962	-0.03%
2024/06/04	12.9	840.30	0.1	840.75	839.00	12.8	37,879	0.03%
2024/06/03	11.9	847.55	14.7	844.12	846.00	-2.9	38,604	-0.01%
2024/05/31	38.5	830.28	3.2	842.18	821.00	35.3	38,859	0.09%
2024/05/30	22	842.82	0.6	845.93	838.00	21.4	38,642	0.06%
2024/05/29	15.4	860.22	11.2	865.03	857.00	4.2	39,487	0.01%
2024/05/28	9.6	868.98	0.1	872.00	865.00	9.5	39,320	0.02%
2024/05/27	14.3	871.47	6.4	873.05	869.00	7.9	39,804	0.02%
2024/05/24	11.9	865.63	4.5	869.86	867.00	7.4	39,909	0.02%
2024/05/23	9.5	872.86	13.7	874.43	875.00	-4.2	39,820	-0.01%
2024/05/22	1.5	848.25	35.5	858.65	864.00	-33.9	39,973	-0.08%
2024/05/21	1.2	839.71	5.6	838.87	841.00	-4.4	39,914	-0.01%
2024/05/20	4.2	832.03	1.6	831.25	835.00	2.6	40,095	0.01%
2024/05/17	5.8	837.80	4.2	841.07	835.00	1.6	40,117	0.00%
2024/05/16	15.2	842.40	15.2	849.16	841.00	0	40,253	0.00%
2024/05/15	2.2	840.74	19.6	840.40	839.00	-17.3	40,258	-0.04%
2024/05/14	2.3	814.38	8.7	821.22	825.00	-6.4	41,481	-0.02%
2024/05/13	5.4	821.69	12.3	821.02	819.00	-6.9	41,736	-0.02%
2024/05/10	0.2	801.16	13.4	803.02	802.00	-13.2	41,595	-0.03%
2024/05/09	5.3	797.82	8.8	800.91	796.00	-3.5	41,926	-0.01%
2024/05/08	6.1	793.05	5.4	798.70	802.00	0.8	42,249	0.00%
2024/05/07	1	796.99	10.3	796.84	800.00	-9.3	42,488	-0.02%
2024/05/06	7.1	790.30	10.3	790.86	786.00	-3.2	42,386	-0.01%
2024/05/03	6.7	778.24	16	786.19	780.00	-9.4	42,528	-0.02%
2024/05/02	28.7	775.25	0	783.00	772.00	28.7	42,896	0.07%
2024/04/30	1.5	791.04	15.6	799.65	790.00	-14.1	42,664	-0.03%
2024/04/29	0.2	788.85	17.7	793.17	795.00	-17.4	42,697	-0.04%
2024/04/26	3.7	783.80	52	787.25	782.00	-48.3	43,335	-0.11%
2024/04/25	22.6	767.13	7.8	768.03	766.00	14.7	45,474	0.03%
2024/04/24	18.4	782.78	52.9	776.49	783.00	-34.5	45,451	-0.08%
2024/04/23	6.7	755.71	10.1	755.99	754.00	-3.4	45,504	-0.01%
2024/04/22	12.6	746.45	6.5	745.94	742.00	6.1	45,451	0.01%
2024/04/19	149.6	760.61	56.7	758.32	750.00	92.9	45,029	0.21%	大買/
2024/04/18	27.3	798.10	9.8	805.24	804.00	17.5	43,123	0.04%
2024/04/17	10.1	799.48	12.6	802.48	804.00	-2.5	42,797	-0.01%
2024/04/16	33.3	791.06	30.9	788.56	788.00	2.4	42,440	0.01%
2024/04/15	27.4	807.19	14.2	807.24	806.00	13.2	41,990	0.03%
2024/04/12	9.1	819.89	4.5	821.36	818.00	4.5	41,638	0.01%
2024/04/11	10.5	812.51	5.7	818.86	820.00	4.8	41,415	0.01%
2024/04/10	7.4	814.90	5	815.04	815.00	2.4	41,251	0.01%
2024/04/09	5	810.41	32.2	810.29	819.00	-27.2	41,412	-0.07%
2024/04/08	8.1	785.03	9.4	788.57	783.00	-1.3	40,900	0.00%
2024/04/03	6.9	779.58	13.3	784.50	780.00	-6.5	40,670	-0.02%
2024/04/02	2.2	785.85	38	784.99	790.00	-35.8	40,580	-0.09%
2024/04/01	27.5	771.22	3.4	777.71	770.00	24.2	40,503	0.06%
2024/03/29	2.2	775.11	4.5	777.00	779.00	-2.4	40,421	-0.01%
2024/03/28	12.8	771.23	18	770.50	769.00	-5.2	40,274	-0.01%
2024/03/27	5.3	780.77	2.2	783.30	779.00	3.1	40,132	0.01%
2024/03/26	3.1	783.54	6.4	784.92	782.00	-3.3	40,235	-0.01%
2024/03/25	1.5	781.18	1.3	785.75	780.00	0.2	40,186	0.00%
2024/03/22	2.6	778.05	10.5	781.01	785.00	-7.9	40,326	-0.02%
2024/03/21	9.6	779.48	25.8	778.12	784.00	-16.2	40,250	-0.04%
2024/03/20	10.9	759.70	5.3	762.89	758.00	5.5	40,390	0.01%
2024/03/19	11.8	759.59	2	762.50	762.00	9.8	40,358	0.02%
2024/03/18	12.8	759.93	4.1	758.68	764.00	8.7	40,239	0.02%
2024/03/15	33	765.85	0.6	768.80	753.00	32.4	40,003	0.08%
2024/03/14	2.4	772.21	12	778.07	784.00	-9.6	39,238	-0.02%
2024/03/13	6.2	780.67	6.8	782.55	779.00	-0.5	39,097	0.00%
2024/03/12	10	766.88	11.6	759.66	770.00	-1.6	38,832	0.00%
2024/03/11	36.8	768.67	8.4	765.56	766.00	28.3	38,223	0.07%
2024/03/08	24.6	791.08	34.4	785.01	784.00	-9.8	37,515	-0.03%
2024/03/07	18.6	757.47	39.8	761.51	760.00	-21.2	36,513	-0.06%
2024/03/06	9.6	721.82	21.6	729.03	735.00	-12	35,786	-0.03%
2024/03/05	11.3	731.96	28.6	734.04	730.00	-17.4	35,845	-0.05%
2024/03/04	2.8	716.44	93.3	718.04	725.00	-90.5	35,187	-0.26%
2024/03/01	6.2	689.48	2.5	691.55	689.00	3.7	34,147	0.01%
2024/02/29	11	689.70	2.8	692.62	690.00	8.2	34,066	0.02%
2024/02/27	7.4	694.88	2.1	694.61	698.00	5.3	33,328	0.02%
2024/02/26	7.3	697.30	11.8	696.87	698.00	-4.5	33,020	-0.01%
2024/02/23	7.7	698.47	29.3	699.10	697.00	-21.6	32,906	-0.07%
2024/02/22	4.4	687.93	11.8	691.86	692.00	-7.4	32,731	-0.02%
2024/02/21	13.4	680.26	0.5	681.44	681.00	12.9	32,546	0.04%
2024/02/20	4.7	681.02	7.2	685.15	687.00	-2.4	32,404	-0.01%
2024/02/19	10.4	676.46	3.1	679.64	678.00	7.3	32,373	0.02%
2024/02/16	6.5	685.37	4.2	692.80	683.00	2.3	32,637	0.01%
2024/02/15	16.8	697.48	102.3	699.75	697.00	-85.5	32,260	-0.27%	大賣/
2024/02/05	6.1	642.85	15.5	644.46	646.00	-9.4	31,111	-0.03%
2024/02/02	1.4	631.38	4.4	631.98	635.00	-3	30,594	-0.01%
2024/02/01	7.8	620.35	3.2	622.05	628.00	4.6	30,374	0.02%
2024/01/31	21.3	631.49	5.9	633.23	628.00	15.4	29,881	0.05%
2024/01/30	8.6	642.61	5.2	643.86	642.00	3.4	29,440	0.01%
2024/01/29	2.2	645.91	9.2	646.88	648.00	-7	29,324	-0.02%
2024/01/26	4.2	643.24	21.6	643.08	644.00	-17.4	29,119	-0.06%
2024/01/25	4.1	638.02	81.2	636.93	642.00	-77.1	28,924	-0.27%
2024/01/24	2.1	627.00	9.9	628.47	627.00	-7.8	28,285	-0.03%
2024/01/23	30.3	626.48	11	626.79	628.00	19.3	28,269	0.07%
2024/01/22	7.5	626.73	41.9	626.65	626.00	-34.4	27,943	-0.12%
2024/01/19	24.1	618.49	211.4	621.69	626.00	-187.3	27,121	-0.69%	大賣/鉅額交易
2024/01/18	2	586.01	15.5	587.65	588.00	-13.4	24,908	-0.05%
2024/01/17	5.9	580.19	2.6	581.46	581.00	3.3	24,732	0.01%
2024/01/16	11.3	580.68	1.1	584.15	580.00	10.2	24,272	0.04%
2024/01/15	5.1	586.63	33.4	588.56	586.00	-28.3	24,197	-0.12%
2024/01/12	2.6	582.08	14.5	585.69	584.00	-11.9	24,611	-0.05%
2024/01/11	0.4	586.45	5.1	586.40	586.00	-4.7	24,717	-0.02%
2024/01/10	4.6	582.33	2.5	583.61	584.00	2.1	24,757	0.01%
2024/01/09	1	587.98	35.9	587.11	586.00	-34.9	24,846	-0.14%
2024/01/08	2	582.99	15.4	583.18	583.00	-13.3	24,802	-0.05%
2024/01/05	15	575.75	2	575.00	576.00	13	25,025	0.05%
2024/01/04	4.4	578.33	4.1	579.99	580.00	0.4	25,291	0.00%
2024/01/03	31.6	578.83	6.4	580.32	578.00	25.3	25,813	0.10%
2024/01/02	3.3	589.40	9.3	591.19	593.00	-6	25,450	-0.02%
2023/12/29	0	591.00	6.2	591.48	593.00	-6.2	25,432	-0.02%
2023/12/28	7.7	590.42	30.6	591.06	593.00	-22.8	25,597	-0.09%
2023/12/27	25.1	590.51	22.4	589.96	592.00	2.8	25,414	0.01%
2023/12/26	0.4	584.75	27.8	584.58	586.00	-27.4	25,282	-0.11%
2023/12/25	0.2	581.00	4.6	582.52	581.00	-4.4	25,343	-0.02%
2023/12/22	3	580.00	15.3	580.20	582.00	-12.3	25,464	-0.05%
2023/12/21	21.8	575.98	1.2	578.75	577.00	20.6	25,591	0.08%
2023/12/20	1.1	584.00	6.3	585.77	585.00	-5.2	25,461	-0.02%
2023/12/19	9.1	582.33	14.9	586.55	585.00	-5.8	25,310	-0.02%
2023/12/18	1.2	578.67	11.2	580.93	585.00	-9.9	25,370	-0.04%
2023/12/15	11.7	584.12	17.4	584.90	585.00	-5.6	25,345	-0.02%
2023/12/14	0.1	579.19	20.2	580.35	582.00	-20.2	24,755	-0.08%
2023/12/13	1.5	577.19	0.3	578.36	577.00	1.3	24,710	0.01%
2023/12/12	1.4	577.74	10.4	579.45	578.00	-9	25,035	-0.04%
2023/12/11	2.1	571.48	3.4	572.60	574.00	-1.3	24,831	-0.01%
2023/12/08	5.7	573.56	21.1	575.68	570.00	-15.4	24,645	-0.06%
2023/12/07	7.9	567.03	0.1	570.04	566.00	7.8	24,353	0.03%
2023/12/06	8.8	570.76	2	572.48	570.00	6.7	24,250	0.03%
2023/12/05	19.3	567.97	1.3	569.15	570.00	18	24,146	0.07%
2023/12/04	13.5	573.62	0	0.00	574.00	13.5	24,120	0.06%
2023/12/01	1.3	576.27	4.5	576.75	579.00	-3.2	23,907	-0.01%
2023/11/30	5	571.80	5.4	572.21	577.00	-0.4	23,643	0.00%
2023/11/29	15.9	573.71	4.2	576.02	574.00	11.7	23,015	0.05%
2023/11/28	6.1	571.05	3.4	574.34	575.00	2.7	22,828	0.01%
2023/11/27	15.5	570.81	6	574.13	568.00	9.5	23,063	0.04%
2023/11/24	7.4	575.15	2	575.01	575.00	5.3	23,006	0.02%
2023/11/23	7.1	574.15	3.8	575.14	578.00	3.3	23,014	0.01%
2023/11/22	18.5	575.49	0.2	577.00	577.00	18.3	22,923	0.08%
2023/11/21	1.2	584.65	23.3	584.03	585.00	-22.1	22,959	-0.10%
2023/11/20	6.8	576.13	2.6	576.94	577.00	4.2	22,748	0.02%
2023/11/17	1.9	580.39	8.7	582.03	580.00	-6.8	22,725	-0.03%
2023/11/16	2.3	580.85	13.5	581.24	583.00	-11.2	22,602	-0.05%
2023/11/15	2.4	578.25	31.7	580.91	581.00	-29.4	22,408	-0.13%
2023/11/14	2.1	572.47	10.6	574.15	572.00	-8.5	21,864	-0.04%
2023/11/13	2	574.49	33.9	573.53	571.00	-31.9	21,885	-0.15%
2023/11/10	9	555.44	3.1	555.61	557.00	5.9	21,625	0.03%
2023/11/09	2.4	552.17	9.3	556.38	557.00	-6.9	21,644	-0.03%
2023/11/08	2.1	555.48	16.5	555.87	556.00	-14.4	21,773	-0.07%
2023/11/07	0	553.00	20.3	553.25	555.00	-20.3	21,811	-0.09%
2023/11/06	0.6	553.17	24.3	554.34	550.00	-23.7	21,863	-0.11%
2023/11/03	1.2	547.49	11.3	547.35	549.00	-10.1	21,616	-0.05%
2023/11/02	2	540.49	12.9	541.37	547.00	-10.9	21,676	-0.05%
2023/11/01	4.6	529.84	2	530.00	528.00	2.6	21,426	0.01%
2023/10/31	14.5	529.04	0.4	531.13	529.00	14.1	21,637	0.07%
2023/10/30	11.3	530.30	14.2	531.37	532.00	-2.8	21,635	-0.01%
2023/10/27	11.5	533.46	3	533.33	533.00	8.5	21,549	0.04%
2023/10/26	23.5	532.30	0.2	535.00	531.00	23.3	21,691	0.11%
2023/10/25	0.2	548.76	13	549.54	544.00	-12.8	21,530	-0.06%
2023/10/24	8.1	542.25	4.1	543.55	544.00	4	21,458	0.02%
2023/10/23	13.4	544.64	5.4	546.70	544.00	8	21,430	0.04%
2023/10/20	1.6	550.81	27.9	551.68	556.00	-26.3	21,377	-0.12%
2023/10/19	2.5	545.27	15.1	545.72	546.00	-12.6	21,032	-0.06%
2023/10/18	12.8	541.81	4	545.99	540.00	8.7	21,428	0.04%
2023/10/17	0.2	548.24	21	550.46	551.00	-20.8	21,240	-0.10%
2023/10/16	10	544.60	7.1	544.15	545.00	2.9	21,309	0.01%
2023/10/13	4.7	550.28	19.2	550.82	553.00	-14.5	21,326	-0.07%
2023/10/12	3.5	545.93	31.2	548.10	550.00	-27.7	21,037	-0.13%
2023/10/11	7.4	542.78	29.7	542.71	544.00	-22.2	20,854	-0.11%
2023/10/06	0.8	531.64	5.2	531.54	532.00	-4.4	20,500	-0.02%
2023/10/05	1.2	527.80	5.3	525.65	528.00	-4.1	20,505	-0.02%
2023/10/04	19	520.58	0.7	521.17	520.00	18.3	20,386	0.09%
2023/10/03	2.6	529.64	3.1	530.01	529.00	-0.4	20,221	0.00%
2023/10/02	4.2	531.03	6.4	531.98	533.00	-2.3	20,293	-0.01%
2023/09/28	7.4	522.96	2	525.00	523.00	5.3	20,345	0.03%
2023/09/27	1.5	518.93	1.2	521.83	522.00	0.3	20,265	0.00%
2023/09/26	20.7	520.77	1.1	520.29	519.00	19.6	20,271	0.10%
2023/09/25	8.6	524.74	3.3	526.75	525.00	5.4	20,079	0.03%
2023/09/22	21.7	523.11	1	524.00	522.00	20.7	20,171	0.10%
2023/09/21	25.5	528.12	8.7	527.25	527.00	16.8	19,970	0.08%
2023/09/20	30.8	536.28	0	0.00	535.00	30.8	19,742	0.16%
2023/09/19	26.3	538.91	1	540.00	538.00	25.3	19,690	0.13%
2023/09/18	26.5	542.96	1.2	542.17	540.00	25.3	19,827	0.13%
2023/09/15	4	550.00	5.3	552.65	558.00	-1.3	19,578	-0.01%
2023/09/14	5.1	546.21	7.3	547.41	550.00	-2.3	19,139	-0.01%
2023/09/13	7.7	546.80	0	544.00	541.00	7.7	19,092	0.04%
2023/09/12	8.9	540.38	8.1	542.37	544.00	0.8	19,458	0.00%
2023/09/11	8.1	537.14	2.3	537.24	536.00	5.8	19,647	0.03%
2023/09/08	15.8	536.89	3.1	538.39	539.00	12.7	19,796	0.06%
2023/09/07	38.7	544.86	3	542.00	542.00	35.7	20,476	0.17%
2023/09/06	3.2	550.09	2	553.50	550.00	1.2	20,571	0.01%
2023/09/05	19	551.11	0.4	551.50	552.00	18.6	20,653	0.09%
2023/09/04	2	555.00	9.5	555.72	557.00	-7.5	20,834	-0.04%
2023/09/01	3.1	547.11	6	549.00	548.00	-2.9	21,135	-0.01%
2023/08/31	6.6	550.54	0.4	551.05	549.00	6.2	21,244	0.03%
2023/08/30	4.1	556.03	7.2	558.00	555.00	-3.1	20,850	-0.01%
2023/08/29	2.8	548.76	14.4	549.52	552.00	-11.6	21,101	-0.05%
2023/08/28	2.6	552.31	4	551.25	549.00	-1.4	21,334	-0.01%
2023/08/25	22.4	548.74	3.3	548.82	546.00	19.1	22,536	0.08%
2023/08/24	3.1	561.95	13.5	561.52	564.00	-10.4	22,803	-0.05%
2023/08/23	14.7	549.25	27	549.48	552.00	-12.4	23,325	-0.05%
2023/08/22	0.6	541.33	7	541.57	541.00	-6.4	24,576	-0.03%
2023/08/21	4.4	537.18	5.2	535.89	537.00	-0.8	25,396	0.00%
2023/08/18	9.3	540.50	1.2	540.39	539.00	8.1	25,437	0.03%
2023/08/17	1.1	541.10	23.2	542.17	544.00	-22	25,471	-0.09%
2023/08/16	12.5	538.50	7.3	540.67	542.00	5.2	25,376	0.02%
2023/08/15	3.6	541.73	0.3	544.00	542.00	3.3	25,440	0.01%
2023/08/14	9.6	539.26	3.5	538.90	541.00	6.1	25,923	0.02%
2023/08/11	17.9	550.01	0.2	550.19	546.00	17.7	26,265	0.07%
2023/08/10	4.4	551.12	3	553.66	551.00	1.4	26,324	0.01%
2023/08/09	0.4	554.46	0.5	554.56	554.00	-0.1	26,248	0.00%
2023/08/08	11.8	553.62	6.3	552.86	552.00	5.5	26,315	0.02%
2023/08/07	0.1	560.36	5.1	558.81	558.00	-4.9	26,222	-0.02%
2023/08/04	8.6	555.04	1.3	554.38	554.00	7.3	26,296	0.03%
2023/08/02	13.3	560.49	1	565.00	561.00	12.3	26,129	0.05%
2023/08/01	0.3	565.81	6.5	566.65	567.00	-6.2	25,890	-0.02%
2023/07/31	8.3	564.71	3.1	566.32	565.00	5.2	25,744	0.02%
2023/07/28	4.5	568.17	8.5	570.47	567.00	-4	25,560	-0.02%
2023/07/27	3.1	568.01	4.5	569.67	569.00	-1.4	25,440	-0.01%
2023/07/26	9.1	565.26	2	568.49	566.00	7.1	25,492	0.03%
2023/07/25	10.4	564.34	7.5	566.74	569.00	2.9	25,684	0.01%
2023/07/24	11.4	559.86	4.3	560.88	558.00	7.1	25,850	0.03%
2023/07/21	40.6	560.33	4.2	560.33	560.00	36.4	25,950	0.14%
2023/07/20	1.2	580.14	0.2	580.92	579.00	1	25,786	0.00%
2023/07/19	1.1	580.98	0.5	583.03	581.00	0.6	25,816	0.00%
2023/07/18	28.3	584.90	2.2	582.47	581.00	26.1	25,858	0.10%
2023/07/17	10.4	587.60	24.2	590.60	591.00	-13.8	25,796	-0.05%
2023/07/14	6.4	588.77	9.5	589.82	591.00	-3.1	25,918	-0.01%
2023/07/13	1.5	585.92	24.6	587.77	585.00	-23	25,786	-0.09%
2023/07/12	12.6	573.96	1.4	575.64	578.00	11.2	25,606	0.04%
2023/07/11	2.1	574.87	5	573.80	577.00	-2.9	25,648	-0.01%
2023/07/10	4	568.74	1.1	566.55	565.00	2.9	25,775	0.01%
2023/07/07	3.3	566.41	1	567.02	565.00	2.3	25,865	0.01%
2023/07/06	22.9	569.37	4	567.75	565.00	18.9	25,930	0.07%
2023/07/05	10.2	581.49	2.6	584.46	582.00	7.6	25,578	0.03%
2023/07/04	3.2	581.34	11.9	583.53	585.00	-8.7	25,472	-0.03%
2023/07/03	3.1	577.35	6.2	578.68	579.00	-3.1	25,609	-0.01%
2023/06/30	7.3	568.89	3	570.04	576.00	4.2	25,755	0.02%
2023/06/29	2.2	573.53	7	575.87	573.00	-4.9	25,697	-0.02%
2023/06/28	17.1	572.24	3	573.34	574.00	14.1	25,703	0.05%
2023/06/27	2.4	570.50	0.7	570.07	572.00	1.7	25,687	0.01%
2023/06/26	22.4	575.45	2.1	576.00	574.00	20.3	25,597	0.08%
2023/06/21	7.2	579.57	1.3	580.02	581.00	5.9	25,510	0.02%
2023/06/20	1.1	579.20	6.3	581.49	583.00	-5.2	25,594	-0.02%
2023/06/19	2.6	583.15	6.4	583.38	583.00	-3.8	26,029	-0.01%
2023/06/16	6.5	586.72	5.5	586.30	589.00	1.1	26,095	0.00%
2023/06/15	2.6	588.44	14.2	589.76	591.00	-11.6	25,657	-0.05%
2023/06/14	5	588.66	5.1	589.22	590.00	-0.1	25,753	0.00%
2023/06/13	10.5	591.46	60.7	591.52	593.00	-50.2	25,726	-0.20%
2023/06/12	3.1	573.30	62.4	573.22	574.00	-59.4	25,178	-0.24%
2023/06/09	22.1	564.00	5.4	564.50	565.00	16.7	25,079	0.07%
2023/06/08	8	559.89	21.2	559.85	559.00	-13.2	25,120	-0.05%
2023/06/07	1.2	565.51	15.7	565.25	568.00	-14.5	25,136	-0.06%
2023/06/06	2	558.45	4.5	559.91	560.00	-2.5	25,036	-0.01%
2023/06/05	11.7	556.28	4.1	557.00	555.00	7.6	25,107	0.03%
2023/06/02	2	561.00	12.3	561.52	562.00	-10.2	25,241	-0.04%
2023/06/01	20.9	550.94	5.5	551.21	551.00	15.4	25,103	0.06%
2023/05/31	10.8	556.00	8.1	557.09	558.00	2.7	25,083	0.01%
2023/05/30	5.3	566.32	37.8	564.26	566.00	-32.6	24,007	-0.14%
2023/05/29	15.5	567.26	20.3	569.82	568.00	-4.8	23,997	-0.02%
2023/05/26	8	564.30	210.1	565.04	566.00	-202.1	23,782	-0.85%	大賣/鉅額交易
2023/05/25	3	540.67	61.5	541.42	543.00	-58.5	22,609	-0.26%
2023/05/24	4.3	525.23	7.6	525.79	525.00	-3.3	21,955	-0.01%
2023/05/23	1.3	527.63	4.3	528.49	530.00	-3	21,862	-0.01%
2023/05/22	1.3	528.85	9.5	530.84	531.00	-8.2	21,870	-0.04%
2023/05/19	0.1	530.02	35	531.82	532.00	-35	22,050	-0.16%
2023/05/18	5	528.80	64.6	530.81	530.00	-59.6	22,015	-0.27%
2023/05/17	1	511.01	50.1	514.16	519.00	-49.1	22,326	-0.22%
2023/05/16	0.1	504.00	21.1	505.00	505.00	-21	22,000	-0.10%
2023/05/15	1.3	497.02	3	496.50	495.50	-1.7	22,027	-0.01%
2023/05/12	2.1	501.47	2.6	503.46	496.00	-0.5	22,278	0.00%
2023/05/11	2.1	501.47	2.6	503.46	499.00	-0.5	22,285	0.00%
2023/05/10	6.8	501.09	1.2	500.27	503.00	5.6	22,646	0.02%
2023/05/09	0.2	506.55	10.9	508.30	510.00	-10.7	22,723	-0.05%
2023/05/08	2.1	503.52	4.1	506.48	504.00	-2	22,966	-0.01%
2023/05/05	0.1	500.13	1.1	499.64	500.00	-1	23,305	0.00%
2023/05/04	8.6	498.38	1.1	498.07	498.00	7.6	23,897	0.03%
2023/05/03	7.7	496.73	0.1	497.50	496.00	7.6	24,239	0.03%
2023/05/02	2.4	498.75	0.3	500.53	501.00	2	25,256	0.01%
2023/04/28	8.1	499.99	4.7	499.27	502.00	3.4	27,073	0.01%
2023/04/27	5.6	491.88	2.6	493.75	493.50	3	27,121	0.01%
2023/04/26	16.7	492.83	2.5	492.69	491.50	14.2	27,201	0.05%
2023/04/25	26.6	499.74	6.2	501.50	498.00	20.4	27,974	0.07%
2023/04/24	5.6	506.59	3.8	506.21	507.00	1.8	27,708	0.01%
2023/04/21	8	516.14	5.7	515.20	511.00	2.3	27,776	0.01%
2023/04/20	0.1	515.81	4.4	514.37	513.00	-4.3	27,903	-0.02%
2023/04/19	4.3	510.11	2	510.00	510.00	2.3	28,393	0.01%
2023/04/18	2.4	515.67	3.4	516.96	515.00	-1	28,390	0.00%
2023/04/17	3.9	516.23	1.2	519.36	520.00	2.7	28,529	0.01%
2023/04/14	3.5	516.25	7.1	517.25	516.00	-3.6	28,605	-0.01%
2023/04/13	15.3	513.13	5.2	512.57	510.00	10.1	28,552	0.04%
2023/04/12	12.9	518.98	11.2	518.50	520.00	1.7	28,488	0.01%
2023/04/11	4.5	524.32	2.1	524.00	524.00	2.4	28,475	0.01%
2023/04/10	15.2	529.01	0.1	530.10	529.00	15.1	28,640	0.05%
2023/04/07	0.2	530.24	1.2	529.92	531.00	-1	28,687	0.00%
2023/04/06	1.2	528.93	1	530.00	530.00	0.2	28,691	0.00%
2023/03/31	1.4	533.35	6.4	535.32	533.00	-4.9	28,682	-0.02%
2023/03/30	3.1	534.63	2.1	535.45	535.00	1	28,524	0.00%
2023/03/29	1.3	528.50	1.2	532.32	530.00	0.1	28,807	0.00%
2023/03/28	9.8	525.34	0.1	526.00	525.00	9.7	29,037	0.03%
2023/03/27	9.8	532.28	2.1	533.88	531.00	7.7	29,101	0.03%
2023/03/24	8.3	536.72	67.9	538.14	539.00	-59.6	29,626	-0.20%
2023/03/23	4.5	536.72	23	535.60	538.00	-18.5	29,664	-0.06%
2023/03/22	0.5	529.22	77.9	529.27	533.00	-77.5	29,729	-0.26%
2023/03/21	8.2	514.86	1.3	515.72	517.00	6.9	29,578	0.02%
2023/03/20	2.3	512.11	1.3	513.02	512.00	1	29,623	0.00%
2023/03/17	1.2	515.51	11.4	516.21	518.00	-10.3	29,857	-0.03%
2023/03/16	20.1	507.60	0.1	509.00	505.00	20	29,759	0.07%
2023/03/15	9.1	512.14	1.4	515.19	511.00	7.7	30,002	0.03%
2023/03/14	8.3	510.70	6.7	511.80	510.00	1.6	30,291	0.01%
2023/03/13	4.4	512.43	5.3	515.37	516.00	-0.9	30,423	0.00%
2023/03/10	29.6	512.81	4.6	513.16	513.00	25	30,537	0.08%
2023/03/09	8.4	524.13	13.5	524.90	522.00	-5.1	30,832	-0.02%
2023/03/08	4.2	519.55	1.1	520.91	521.00	3.1	31,424	0.01%
2023/03/07	4.1	522.01	6.2	522.21	524.00	-2	31,652	-0.01%
2023/03/06	1.1	519.08	18.2	522.59	521.00	-17.1	31,886	-0.05%
2023/03/03	18.6	517.96	14.1	519.21	516.00	4.5	32,186	0.01%
2023/03/02	0.4	517.65	4.3	518.28	519.00	-3.9	32,254	-0.01%
2023/03/01	15.2	511.30	29.2	514.14	522.00	-14	32,536	-0.04%
2023/02/24	16.8	519.86	2.4	522.64	511.00	14.5	32,498	0.04%
2023/02/23	2.4	514.20	3.5	516.21	518.00	-1.1	32,298	0.00%
2023/02/22	12.3	506.44	10.8	507.72	507.00	1.5	32,473	0.00%
2023/02/21	3.5	514.16	0.4	515.25	516.00	3.1	32,815	0.01%
2023/02/20	4.3	515.89	3.3	513.61	517.00	1	34,018	0.00%
2023/02/17	29.5	518.47	8.2	518.12	518.00	21.3	35,571	0.06%
2023/02/16	2.2	526.11	16.4	527.85	528.00	-14.2	36,136	-0.04%
2023/02/15	35.5	525.91	25.3	526.05	525.00	10.1	36,969	0.03%
2023/02/14	0.1	543.39	14.5	544.42	545.00	-14.4	36,474	-0.04%
2023/02/13	4.1	539.52	7.2	540.24	541.00	-3	36,980	-0.01%
2023/02/10	5.3	543.48	22.3	543.13	545.00	-17	37,131	-0.05%
2023/02/09	1.1	537.14	11.6	539.07	540.00	-10.4	37,247	-0.03%
2023/02/08	1.2	537.13	25.3	537.73	540.00	-24.1	37,407	-0.06%
2023/02/07	16.9	524.35	1.7	523.70	523.00	15.2	37,484	0.04%
2023/02/06	12.1	529.16	5.4	530.30	526.00	6.7	37,468	0.02%
2023/02/03	3.6	539.66	29.8	539.93	542.00	-26.1	37,646	-0.07%
2023/02/02	3.2	538.62	14.8	538.85	540.00	-11.5	37,759	-0.03%
2023/02/01	31	525.37	12.4	528.66	530.00	18.6	37,711	0.05%
2023/01/31	47.8	528.59	11.5	528.29	522.00	36.4	37,910	0.10%
2023/01/30	4.5	540.91	156.3	538.62	543.00	-151.9	37,683	-0.40%	大賣/鉅額交易
2023/01/17	1.4	501.16	5.8	501.62	503.00	-4.4	36,883	-0.01%
2023/01/16	2.2	504.80	31	504.96	505.00	-28.7	37,198	-0.08%
2023/01/13	0.7	499.13	55.3	503.11	500.00	-54.6	37,224	-0.15%
2023/01/12	1.2	485.88	7.3	486.34	486.50	-6.1	36,813	-0.02%
2023/01/11	4.2	483.45	3.6	484.54	484.50	0.7	37,236	0.00%
2023/01/10	41	485.66	17.9	485.24	486.00	23.2	37,553	0.06%
2023/01/09	14.9	476.37	38.7	475.43	481.00	-23.8	37,698	-0.06%
2023/01/06	4.9	458.09	1.3	458.07	458.50	3.6	37,829	0.01%
2023/01/05	0	457.04	11.1	457.63	458.50	-11.1	38,114	-0.03%
2023/01/04	1.7	451.98	2.1	452.03	449.50	-0.4	38,613	0.00%
2023/01/03	0.6	449.51	2	451.99	453.00	-1.5	39,888	0.00%
2022/12/30	3.2	452.23	3.3	453.96	448.50	-0.1	40,170	0.00%
2022/12/29	6.1	444.41	7.2	446.21	446.00	-1.1	40,314	0.00%
2022/12/28	10.3	449.00	5.2	448.26	451.00	5.1	40,705	0.01%
2022/12/27	4.3	459.69	1.1	461.02	457.00	3.2	40,835	0.01%
2022/12/26	1.5	455.68	4.3	456.02	456.50	-2.9	41,264	-0.01%
2022/12/23	18.4	456.06	0.1	456.00	455.00	18.3	41,920	0.04%
2022/12/22	0.5	467.02	4.4	466.93	468.00	-3.8	42,189	-0.01%
2022/12/21	5	459.91	1.3	461.95	459.00	3.6	42,527	0.01%
2022/12/20	6.8	458.80	6.2	462.17	457.50	0.6	42,340	0.00%
2022/12/19	4.3	466.27	6.1	467.51	466.50	-1.8	42,359	0.00%
2022/12/16	25.5	468.37	4.2	468.73	471.00	21.3	42,503	0.05%
2022/12/15	5.3	477.06	27.4	479.30	480.50	-22.1	42,205	-0.05%
2022/12/14	3.5	477.89	14.2	478.96	480.50	-10.7	42,204	-0.03%
2022/12/13	8.3	473.49	1.3	471.84	471.50	7	42,024	0.02%
2022/12/12	11.8	475.49	10.1	475.75	475.00	1.8	41,755	0.00%
2022/12/09	12.1	479.77	19.2	479.57	481.50	-7.1	42,057	-0.02%
2022/12/08	17.8	471.17	3.4	471.75	471.50	14.4	42,010	0.03%
2022/12/07	45.7	478.44	8.1	480.50	475.00	37.6	41,933	0.09%
2022/12/06	38.3	484.57	7.1	485.78	478.00	31.2	41,599	0.08%
2022/12/05	14.2	490.61	4.1	493.84	489.00	10.1	41,283	0.02%
2022/12/02	6.7	493.03	2.3	493.24	492.50	4.4	41,276	0.01%
2022/12/01	24.8	502.86	21	504.49	498.50	3.8	41,382	0.01%
2022/11/30	8.6	485.71	16.1	487.75	490.00	-7.5	40,964	-0.02%
2022/11/29	9.7	478.67	53.6	483.88	487.00	-44	40,277	-0.11%
2022/11/28	29.6	484.35	14.9	485.53	480.50	14.6	40,140	0.04%
2022/11/25	1.3	496.28	12	497.24	498.00	-10.7	40,144	-0.03%
2022/11/24	4.5	494.47	120	493.78	496.00	-115.5	40,134	-0.29%	大賣/鉅額交易
2022/11/23	14.9	491.48	10.3	492.79	492.00	4.6	40,081	0.01%
2022/11/22	5.2	485.66	51.8	480.77	491.00	-46.6	39,966	-0.12%
2022/11/21	57	484.37	47.1	486.74	482.00	9.9	39,560	0.03%
2022/11/18	39.6	488.69	13.7	490.32	487.00	25.9	39,221	0.07%
2022/11/17	22.6	479.18	11.3	480.70	485.00	11.3	38,864	0.03%
2022/11/16	62.3	489.84	36.8	487.20	487.00	25.5	38,432	0.07%
2022/11/15	62.7	472.07	64.2	473.53	480.00	-1.6	37,352	0.00%
2022/11/14	11.9	445.83	24.7	447.38	445.00	-12.8	35,699	-0.04%
2022/11/11	5.7	438.76	100.9	440.22	441.50	-95.2	34,964	-0.27%
2022/11/10	21.9	408.26	45.8	407.54	407.50	-23.9	34,084	-0.07%
2022/11/09	39.3	407.03	59.4	411.48	417.00	-20.1	33,896	-0.06%
2022/11/08	3.3	397.36	11.2	397.38	399.00	-8	33,380	-0.02%
2022/11/07	3.5	390.93	13.1	389.85	390.00	-9.6	33,175	-0.03%
2022/11/04	7.6	380.88	7.9	381.44	382.00	-0.3	32,981	0.00%
2022/11/03	30.6	385.09	11	384.14	384.00	19.6	32,855	0.06%
2022/11/02	37.3	391.79	39.3	393.00	395.00	-2	32,546	-0.01%
2022/11/01	76.4	388.59	40.1	391.57	391.50	36.3	32,493	0.11%
2022/10/31	3.6	387.89	47.9	388.18	390.00	-44.3	32,349	-0.14%
2022/10/28	25.1	378.31	8	377.76	379.50	17	32,143	0.05%
2022/10/27	34.1	385.11	27.3	385.15	385.50	6.8	31,934	0.02%
2022/10/26	7.9	375.08	41.1	374.64	376.00	-33.2	31,837	-0.10%
2022/10/25	55.1	375.56	42	377.56	371.00	13.1	31,259	0.04%
2022/10/24	22	390.18	26.1	390.85	387.00	-4.1	30,471	-0.01%
2022/10/21	14.5	392.05	0	390.50	389.50	14.4	30,258	0.05%
2022/10/20	21.4	388.57	14	389.52	397.50	7.4	29,946	0.02%
2022/10/19	23.5	398.24	2.6	401.63	395.50	20.9	29,365	0.07%
2022/10/18	4	401.62	6.5	402.14	407.00	-2.5	28,847	-0.01%
2022/10/17	25.2	399.16	5.8	398.93	397.00	19.4	28,600	0.07%
2022/10/14	51	413.44	23.7	412.51	412.00	27.2	28,282	0.10%
2022/10/13	16.5	400.04	37.9	400.02	395.00	-21.4	27,964	-0.08%
2022/10/12	29.8	398.26	21.1	397.96	397.50	8.7	27,663	0.03%
2022/10/11	104.4	407.63	11.7	405.03	401.50	92.7	27,423	0.34%	大買/
2022/10/07	18.3	440.72	4.3	438.91	438.00	14	26,691	0.05%
2022/10/06	0.1	448.38	19.4	449.76	451.00	-19.3	26,693	-0.07%
2022/10/05	6.5	445.79	27.5	447.64	445.00	-21	26,921	-0.08%
2022/10/04	3.8	429.00	26.2	429.04	429.00	-22.5	26,530	-0.08%
2022/10/03	35	420.32	11	418.37	417.00	24	26,223	0.09%
2022/09/30	20.4	424.11	11.4	425.25	422.00	9	26,254	0.03%
2022/09/29	20.3	436.33	14	435.46	435.00	6.3	26,253	0.02%
2022/09/28	33.3	440.69	4.6	440.18	438.00	28.7	26,244	0.11%
2022/09/27	17	447.80	9.6	448.90	448.00	7.5	26,506	0.03%
2022/09/26	20.8	446.44	4.9	447.31	446.50	15.9	26,962	0.06%
2022/09/23	23.5	457.21	5	457.30	455.00	18.5	27,451	0.07%
2022/09/22	22.7	461.32	17.3	462.20	464.50	5.4	27,727	0.02%
2022/09/21	14.4	472.46	2	473.50	471.00	12.4	27,741	0.04%
2022/09/20	3.2	473.11	8.1	474.70	476.50	-5	27,593	-0.02%
2022/09/19	15	470.14	4.2	469.19	467.00	10.8	27,894	0.04%
2022/09/16	14.9	470.34	0.1	470.45	472.00	14.7	28,073	0.05%
2022/09/15	10.6	477.77	3	477.67	476.50	7.6	28,147	0.03%
2022/09/14	13.4	479.72	2	480.75	480.00	11.4	28,278	0.04%
2022/09/13	2.6	493.90	10	492.80	493.00	-7.4	28,455	-0.03%
2022/09/12	4.2	488.31	14.6	488.24	486.50	-10.4	28,749	-0.04%
2022/09/08	10.1	473.76	2	474.75	475.00	8.1	29,113	0.03%
2022/09/07	39.4	475.48	4.3	475.21	472.50	35.1	29,096	0.12%
2022/09/06	0.4	488.78	2.4	488.85	489.00	-2	29,112	-0.01%
2022/09/05	1.8	485.44	0.4	486.24	486.00	1.5	29,439	0.00%
2022/09/02	24.3	486.35	1.1	485.07	485.00	23.3	29,720	0.08%
2022/09/01	42.2	492.96	16	493.34	490.50	26.1	29,578	0.09%
2022/08/31	1.6	493.42	10.2	501.12	505.00	-8.6	29,198	-0.03%
2022/08/30	22.4	496.91	0.1	499.22	496.00	22.3	28,856	0.08%
2022/08/29	37.8	498.39	15.1	497.34	498.50	22.7	28,778	0.08%
2022/08/26	2.4	512.17	4.1	513.71	512.00	-1.7	28,629	-0.01%
2022/08/25	0.5	508.57	12.2	506.20	508.00	-11.8	28,769	-0.04%
2022/08/24	9.4	503.73	0.1	505.00	503.00	9.3	29,098	0.03%
2022/08/23	24.3	504.07	0.3	504.67	504.00	24	30,061	0.08%
2022/08/22	9.1	511.09	7.1	511.01	510.00	2	30,315	0.01%
2022/08/19	4.4	518.73	2	521.50	519.00	2.4	30,432	0.01%
2022/08/18	19.5	520.05	0	520.00	520.00	19.5	30,670	0.06%
2022/08/17	2.2	523.61	15.7	525.34	527.00	-13.5	30,742	-0.04%
2022/08/16	1.2	524.00	6.1	524.65	525.00	-4.9	30,586	-0.02%
2022/08/15	6.1	520.51	30.8	521.54	523.00	-24.8	30,524	-0.08%
2022/08/12	1.1	515.10	21.5	515.89	517.00	-20.4	30,547	-0.07%
2022/08/11	21.4	512.94	27.8	512.75	514.00	-6.4	30,704	-0.02%
2022/08/10	26.1	501.12	0	0.00	500.00	26.1	30,818	0.08%
2022/08/09	7.3	506.69	2.3	507.35	510.00	5	30,879	0.02%
2022/08/08	10.2	511.17	7.9	512.27	512.00	2.2	30,879	0.01%
2022/08/05	2.1	509.08	61.3	513.68	516.00	-59.2	31,041	-0.19%
2022/08/04	14.8	499.80	20.1	499.88	500.00	-5.3	31,033	-0.02%
2022/08/03	2.9	496.81	22.2	496.25	501.00	-19.3	31,051	-0.06%
2022/08/02	29.9	490.68	2.6	491.04	492.00	27.3	31,285	0.09%
2022/08/01	8.1	502.36	8	504.25	504.00	0.1	31,013	0.00%
2022/07/29	4.1	508.23	24.6	508.83	509.00	-20.5	31,151	-0.07%
2022/07/28	8.4	503.16	19.7	505.65	501.00	-11.3	31,006	-0.04%
2022/07/27	1.3	493.54	11.5	494.02	502.00	-10.2	30,718	-0.03%
2022/07/26	18.4	493.23	11.6	495.89	495.00	6.8	30,869	0.02%
2022/07/25	5.2	499.60	5.4	500.31	499.50	-0.2	31,179	0.00%
2022/07/22	5.5	501.38	12.2	503.64	503.00	-6.6	31,681	-0.02%
2022/07/21	8.7	495.52	15.4	498.13	501.00	-6.7	32,190	-0.02%
2022/07/20	7.7	497.40	20.8	499.72	495.00	-13.2	32,415	-0.04%
2022/07/19	32.5	489.39	28.1	489.54	491.00	4.4	32,545	0.01%
2022/07/18	21.7	496.31	27.8	493.54	495.50	-6.1	32,701	-0.02%
2022/07/15	16.6	485.85	90.4	483.89	492.50	-73.8	32,356	-0.23%
2022/07/14	26.4	468.06	9	472.76	475.00	17.5	31,952	0.05%
2022/07/13	41.4	470.16	27	470.32	470.50	14.4	31,697	0.05%
2022/07/12	8.5	450.80	18.2	455.55	449.50	-9.7	31,226	-0.03%
2022/07/11	0.1	463.74	17.8	467.19	462.00	-17.7	31,311	-0.06%
2022/07/08	28	466.03	31.5	467.29	467.00	-3.5	31,263	-0.01%
2022/07/07	12.7	450.93	41.9	452.01	457.50	-29.2	31,229	-0.09%
2022/07/06	7.3	439.59	9.7	441.30	435.50	-2.4	30,937	-0.01%
2022/07/05	23.9	440.13	19.1	438.18	446.00	4.8	30,873	0.02%
2022/07/04	15.4	444.03	33.1	446.49	440.00	-17.7	30,506	-0.06%
2022/07/01	62.3	460.75	55.2	456.92	453.50	7.1	30,347	0.02%
2022/06/30	61	480.92	2.6	481.71	476.00	58.4	29,946	0.19%
2022/06/29	9.8	494.24	2	494.76	491.00	7.8	29,671	0.03%
2022/06/28	7	497.29	1.1	497.19	497.50	5.9	29,540	0.02%
2022/06/27	27	501.37	61.5	503.02	498.50	-34.4	29,972	-0.11%
2022/06/24	3.4	488.74	8.5	489.74	486.50	-5.1	29,589	-0.02%
2022/06/23	28.7	487.56	13.6	487.97	485.50	15	29,563	0.05%
2022/06/22	40.2	496.71	30.1	496.01	494.50	10.1	29,273	0.03%
2022/06/21	3.9	500.31	14	502.50	505.00	-10.1	29,091	-0.03%
2022/06/20	23.1	497.42	18.9	498.00	498.00	4.2	28,969	0.01%
2022/06/17	53.2	500.91	1	502.09	501.00	52.1	28,737	0.18%
2022/06/16	9.2	510.31	9	513.34	508.00	0.2	28,369	0.00%
2022/06/15	30.5	510.10	4.1	511.03	509.00	26.5	28,692	0.09%
2022/06/14	31.9	509.73	17	508.71	513.00	14.9	29,113	0.05%
2022/06/13	39.2	516.71	1	516.00	516.00	38.2	29,231	0.13%
2022/06/10	12.5	531.15	0	0.00	530.00	12.5	29,915	0.04%
2022/06/09	5.3	538.49	0	0.00	541.00	5.3	30,121	0.02%
2022/06/08	1.1	542.98	6.2	542.68	544.00	-5.1	30,495	-0.02%
2022/06/07	10.5	534.30	1.1	537.00	535.00	9.4	30,939	0.03%
2022/06/06	3.2	541.01	23	540.83	540.00	-19.9	31,482	-0.06%
2022/06/02	13.5	541.71	3.2	541.93	540.00	10.2	32,503	0.03%
2022/06/01	6.7	550.69	2.7	554.15	549.00	4	33,586	0.01%
2022/05/31	9	542.17	12.9	557.03	560.00	-3.9	34,031	-0.01%
2022/05/30	19.2	539.80	30.7	542.07	547.00	-11.4	33,392	-0.03%
2022/05/27	6.2	525.37	42.2	526.02	530.00	-36.1	33,493	-0.11%
2022/05/26	38	517.65	34	515.94	514.00	4	34,140	0.01%
2022/05/25	3.2	520.62	5	525.78	524.00	-1.9	35,151	-0.01%
2022/05/24	11.4	522.70	10.1	524.99	520.00	1.3	36,006	0.00%
2022/05/23	11.6	529.32	10.3	530.97	528.00	1.3	36,242	0.00%
2022/05/20	1.3	528.03	52.2	528.05	530.00	-50.9	36,525	-0.14%
2022/05/19	41.7	523.26	13.1	523.84	522.00	28.6	36,544	0.08%
2022/05/18	33.7	537.23	23.1	538.48	538.00	10.5	36,409	0.03%
2022/05/17	8.5	531.13	10.5	528.39	530.00	-2	36,201	-0.01%
2022/05/16	6.5	521.87	28.2	521.35	520.00	-21.7	36,213	-0.06%
2022/05/13	9.4	510.75	18.1	510.33	511.00	-8.8	36,226	-0.02%
2022/05/12	21	511.47	68.8	512.82	505.00	-47.8	36,205	-0.13%
2022/05/11	17.1	521.44	17.2	522.83	521.00	-0.1	36,111	0.00%
2022/05/10	30.2	509.34	14.7	507.92	518.00	15.5	36,236	0.04%
2022/05/09	30.7	521.34	5.2	522.05	520.00	25.5	36,043	0.07%
2022/05/06	39.9	528.76	0.4	529.00	528.00	39.5	36,311	0.11%
2022/05/05	17.3	541.01	24.4	541.46	542.00	-7.1	36,719	-0.02%
2022/05/04	4.4	532.54	4.2	532.34	534.00	0.2	36,878	0.00%
2022/05/03	21.1	534.34	5.2	534.93	531.00	15.9	37,474	0.04%
2022/04/29	33.6	539.57	10	540.80	538.00	23.6	37,822	0.06%
2022/04/28	34.2	528.15	9.1	527.23	531.00	25.1	38,037	0.07%
2022/04/27	65.9	528.80	83	530.36	526.00	-17.1	38,056	-0.04%
2022/04/26	20.8	546.73	1.1	549.64	546.00	19.7	37,799	0.05%
2022/04/25	74	548.97	4.8	547.79	547.00	69.2	37,929	0.18%
2022/04/22	44.8	558.05	1.9	558.60	558.00	42.9	38,201	0.11%
2022/04/21	17.8	566.02	6.1	570.34	565.00	11.7	39,298	0.03%
2022/04/20	16	565.61	13	568.30	570.00	3	39,626	0.01%
2022/04/19	3.6	565.73	4	567.74	565.00	-0.5	39,813	0.00%
2022/04/18	7	561.77	1	562.01	561.00	6	40,089	0.01%
2022/04/15	37.9	562.81	2	562.01	562.00	35.9	40,464	0.09%
2022/04/14	13.7	574.36	20.3	575.71	573.00	-6.6	40,632	-0.02%
2022/04/13	29.3	573.30	52.3	573.95	573.00	-23	41,201	-0.06%
2022/04/12	21	557.20	3	561.99	557.00	18	41,763	0.04%
2022/04/11	78.9	560.96	5.1	560.10	558.00	73.8	42,575	0.17%
2022/04/08	29.4	567.16	3.2	568.32	567.00	26.2	43,114	0.06%
2022/04/07	51.5	569.58	5	570.02	566.00	46.5	42,975	0.11%
2022/04/06	15.3	578.12	0	0.00	578.00	15.3	42,670	0.04%
2022/04/01	40.4	585.38	1	587.00	589.00	39.4	42,608	0.09%
2022/03/31	2.1	595.53	4.1	598.22	597.00	-2	42,383	0.00%
2022/03/30	6.1	598.98	39.1	598.97	600.00	-32.9	42,190	-0.08%
2022/03/29	4.9	586.47	14.9	586.15	589.00	-9.9	41,780	-0.02%
2022/03/28	29.5	582.60	3.1	584.02	584.00	26.4	41,696	0.06%
2022/03/25	7.5	595.75	16.6	597.17	598.00	-9.1	41,541	-0.02%
2022/03/24	3.4	588.86	5.4	588.03	591.00	-2	41,462	0.00%
2022/03/23	5.5	588.71	25.8	588.80	590.00	-20.3	41,530	-0.05%
2022/03/22	3.1	581.18	2.2	582.10	583.00	0.9	41,462	0.00%
2022/03/21	5.5	585.50	63.3	587.39	586.00	-57.7	41,489	-0.14%
2022/03/18	6.7	578.79	3.4	578.22	581.00	3.4	41,509	0.01%
2022/03/17	12.5	578.19	44.3	578.76	582.00	-31.8	41,034	-0.08%
2022/03/16	27.1	557.44	7.1	561.38	558.00	20.1	40,193	0.05%
2022/03/15	100.1	559.61	47.1	559.50	558.00	53	39,654	0.13%
2022/03/14	27.3	573.75	4	574.50	572.00	23.3	38,771	0.06%
2022/03/11	49.4	576.66	4.7	576.76	575.00	44.8	38,519	0.12%
2022/03/10	19.4	586.35	31.7	586.99	587.00	-12.3	38,267	-0.03%
2022/03/09	46	570.11	12	569.09	568.00	34	37,892	0.09%
2022/03/08	113.3	564.26	6.2	563.87	563.00	107.1	37,776	0.28%	大買/鉅額交易
2022/03/07	112.6	577.88	44.3	579.39	576.00	68.3	36,818	0.19%	大買/
2022/03/04	57.3	595.10	4	595.25	595.00	53.3	36,413	0.15%
2022/03/03	18.1	602.29	1.1	601.23	602.00	17.1	35,872	0.05%
2022/03/02	62.6	601.71	4.5	602.48	601.00	58.1	35,752	0.16%
2022/03/01	47.1	603.72	5	604.64	604.00	42	35,275	0.12%
2022/02/25	59.6	604.87	4	605.51	604.00	55.6	34,503	0.16%
2022/02/24	107.3	612.18	8.4	611.58	604.00	99	33,345	0.30%	大買/
2022/02/23	24.6	625.04	3.9	625.39	625.00	20.7	32,459	0.06%
2022/02/22	23.4	626.68	10	626.00	627.00	13.4	32,519	0.04%
2022/02/21	9.4	632.59	0	635.00	632.00	9.4	32,286	0.03%
2022/02/18	15.5	637.64	2	637.01	637.00	13.5	32,218	0.04%
2022/02/17	2.2	642.15	4.2	644.24	645.00	-2	32,220	-0.01%
2022/02/16	3.3	641.55	11.9	644.80	646.00	-8.6	32,177	-0.03%
2022/02/15	25.7	635.44	8	634.00	633.00	17.7	32,021	0.06%
2022/02/14	19.5	637.50	0.2	638.45	637.00	19.3	31,963	0.06%
2022/02/11	10.3	644.36	4.2	648.73	650.00	6.1	31,766	0.02%
2022/02/10	3.3	640.36	10.3	645.69	649.00	-7	31,980	-0.02%
2022/02/09	2.9	634.66	16.5	632.91	633.00	-13.6	31,733	-0.04%
2022/02/08	34.1	633.50	5.2	636.38	628.00	28.8	31,787	0.09%
2022/02/07	15.7	637.30	14.4	636.42	635.00	1.3	31,425	0.00%
2022/01/26	9.6	636.45	7.8	638.65	636.00	1.8	30,649	0.01%
2022/01/25	46.3	640.86	10	641.40	641.00	36.3	30,403	0.12%
2022/01/24	12.1	643.34	30.3	645.17	653.00	-18.3	29,800	-0.06%
2022/01/21	44.3	641.98	15	641.34	641.00	29.2	29,444	0.10%
2022/01/20	29.3	649.32	8	653.38	651.00	21.3	28,894	0.07%
2022/01/19	23.9	655.00	13.4	653.72	654.00	10.5	28,369	0.04%
2022/01/18	57.6	670.29	11.4	668.67	662.00	46.3	28,030	0.17%
2022/01/17	18.5	683.81	43.1	683.65	683.00	-24.6	27,585	-0.09%
2022/01/14	25.9	668.40	59.8	669.45	672.00	-34	26,825	-0.13%
2022/01/13	4.7	658.54	15.7	659.32	661.00	-11	25,511	-0.04%
2022/01/12	6.2	653.04	23.9	655.74	660.00	-17.7	25,150	-0.07%
2022/01/11	7.1	645.52	15.6	647.43	651.00	-8.5	24,793	-0.03%
2022/01/10	11.2	632.78	36.5	633.42	643.00	-25.3	24,559	-0.10%
2022/01/07	23.1	635.69	5.4	636.50	634.00	17.7	24,807	0.07%
2022/01/06	25.6	639.79	48.3	639.81	644.00	-22.7	24,402	-0.09%
2022/01/05	44.6	655.61	48.7	658.97	650.00	-4.1	23,830	-0.02%
2022/01/04	38.4	648.64	115.6	650.97	656.00	-77.2	23,113	-0.33%	大賣/
2022/01/03	8.8	628.67	125.3	627.98	631.00	-116.4	22,096	-0.53%	大賣/鉅額交易
2021/12/30	8.5	616.01	6.1	617.16	615.00	2.4	21,411	0.01%
2021/12/29	1	618.00	11.3	615.75	616.00	-10.3	21,625	-0.05%
2021/12/28	1.6	613.31	33.4	613.59	615.00	-31.8	21,780	-0.15%
2021/12/27	0.1	606.73	14.2	607.22	606.00	-14.1	21,565	-0.07%
2021/12/24	0.1	604.40	3	606.00	604.00	-3	21,905	-0.01%
2021/12/23	2	604.49	16.1	605.75	606.00	-14.1	22,229	-0.06%
2021/12/22	0	599.00	2.1	599.48	600.00	-2.1	22,772	-0.01%
2021/12/21	19.6	597.25	0	0.00	597.00	19.6	22,887	0.09%
2021/12/20	14.4	598.54	2.5	602.37	598.00	11.8	22,928	0.05%
2021/12/17	7	600.86	9	602.00	607.00	-2	22,850	-0.01%
2021/12/16	0.1	601.83	19.1	604.36	605.00	-18.9	22,810	-0.08%
2021/12/15	5.8	598.15	1	600.00	600.00	4.8	23,123	0.02%
2021/12/14	12.7	598.10	6	597.83	599.00	6.7	23,438	0.03%
2021/12/13	3	606.33	0.3	606.00	601.00	2.7	23,437	0.01%
2021/12/10	2.3	603.25	1.2	604.17	605.00	1.1	23,532	0.00%
2021/12/09	0.1	603.07	6.8	604.19	608.00	-6.7	23,598	-0.03%
2021/12/08	9.1	606.04	18.4	609.51	602.00	-9.3	23,667	-0.04%
2021/12/07	15.1	599.06	0	599.42	607.00	15.1	23,591	0.06%
2021/12/06	6.1	601.71	0.5	606.00	600.00	5.7	23,593	0.02%
2021/12/03	7.1	609.28	1.4	609.55	608.00	5.7	23,830	0.02%
2021/12/02	2	606.00	40.7	610.94	615.00	-38.7	23,887	-0.16%
2021/12/01	2	596.05	9.3	600.90	600.00	-7.4	24,062	-0.03%
2021/11/30	10.1	594.16	3.3	597.79	596.00	6.8	24,563	0.03%
2021/11/29	9	594.26	9	596.22	593.00	0	23,931	0.00%
2021/11/26	36.8	594.68	0.6	597.18	596.00	36.2	24,042	0.15%
2021/11/25	5.9	604.42	0	604.00	603.00	5.9	24,477	0.02%
2021/11/24	21.7	604.74	3.9	603.99	603.00	17.7	24,888	0.07%
2021/11/23	7.4	613.20	2.6	612.39	612.00	4.8	24,999	0.02%
2021/11/22	1.1	615.00	7.7	617.12	615.00	-6.6	25,405	-0.03%
2021/11/19	1.1	618.82	24.9	619.92	618.00	-23.8	25,525	-0.09%
2021/11/18	2.2	609.95	10.1	610.19	613.00	-7.9	25,347	-0.03%
2021/11/17	1.3	610.62	2.9	611.35	610.00	-1.6	25,574	-0.01%
2021/11/16	0.7	608.98	25.4	610.58	610.00	-24.6	26,005	-0.09%
2021/11/15	0	608.00	43.8	608.86	608.00	-43.8	26,303	-0.17%
2021/11/12	10	604.00	10	609.89	604.00	0	26,772	0.00%
2021/11/11	8	602.21	19.5	603.50	606.00	-11.5	27,033	-0.04%
2021/11/10	5.5	610.63	33.3	610.88	612.00	-27.8	27,047	-0.10%
2021/11/09	5	612.40	56.8	612.76	611.00	-51.8	27,155	-0.19%
2021/11/08	4.2	600.47	11.3	601.06	602.00	-7.1	26,754	-0.03%
2021/11/05	1	596.00	60.1	597.58	600.00	-59.1	26,758	-0.22%
2021/11/04	11.3	589.32	2	585.52	587.00	9.3	26,490	0.04%
2021/11/03	6.2	593.96	0.3	595.00	592.00	5.9	26,481	0.02%
2021/11/02	9.2	592.04	3.2	592.46	592.00	6	26,538	0.02%
2021/11/01	3.1	590.33	11	591.00	590.00	-7.9	26,537	-0.03%
2021/10/29	10.2	590.22	3.3	590.19	590.00	6.9	26,607	0.03%
2021/10/28	19.3	593.79	0	0.00	595.00	19.3	26,557	0.07%
2021/10/27	2.1	594.03	0.1	597.00	599.00	2	26,672	0.01%
2021/10/26	3.1	596.00	8.1	598.98	599.00	-5	26,739	-0.02%
2021/10/25	11.3	592.34	0.2	593.36	593.00	11.2	26,792	0.04%
2021/10/22	6.1	595.02	10.1	597.31	600.00	-4	27,115	-0.01%
2021/10/21	12.2	596.56	29.7	600.30	596.00	-17.5	27,178	-0.06%
2021/10/20	0.8	599.99	15.6	602.26	598.00	-14.8	27,268	-0.05%
2021/10/19	6.2	598.92	18.3	599.21	600.00	-12.2	27,250	-0.04%
2021/10/18	8.8	594.80	8.2	602.28	590.00	0.6	27,394	0.00%
2021/10/15	7.3	595.33	88.7	595.57	600.00	-81.4	27,505	-0.30%
2021/10/14	3.6	575.60	22.1	576.00	573.00	-18.5	26,875	-0.07%
2021/10/13	10.4	571.05	1.1	571.10	571.00	9.4	27,320	0.03%
2021/10/12	16.7	567.09	41	571.95	575.00	-24.3	27,970	-0.09%
2021/10/08	17.4	575.54	1	575.05	575.00	16.4	27,894	0.06%
2021/10/07	12.3	575.86	46	577.30	580.00	-33.6	28,229	-0.12%
2021/10/06	14.1	568.19	27.9	568.22	571.00	-13.8	28,639	-0.05%
2021/10/05	43.1	563.30	36.9	568.58	572.00	6.3	28,619	0.02%
2021/10/04	16.3	570.44	35.4	571.05	572.00	-19.1	28,539	-0.07%
2021/10/01	31.5	572.94	35.2	572.50	574.00	-3.8	28,542	-0.01%
2021/09/30	11.6	579.05	4	580.27	580.00	7.6	28,214	0.03%
2021/09/29	58.2	579.49	0.3	582.59	580.00	57.9	27,922	0.21%
2021/09/28	3.2	593.74	13.1	594.01	594.00	-9.9	27,582	-0.04%
2021/09/27	6.3	597.49	8	600.75	602.00	-1.7	27,608	-0.01%
2021/09/24	2.2	593.55	12.1	595.74	598.00	-9.9	27,588	-0.04%
2021/09/23	18.7	589.83	5	589.20	588.00	13.7	27,724	0.05%
2021/09/22	46.5	586.56	4	587.33	586.00	42.6	27,840	0.15%
2021/09/17	8.7	601.28	11.2	604.43	600.00	-2.5	27,413	-0.01%
2021/09/16	23.5	601.05	9.2	600.63	600.00	14.3	27,048	0.05%
2021/09/15	29.3	609.42	3	609.67	607.00	26.3	26,949	0.10%
2021/09/14	1.5	613.42	1.1	614.99	613.00	0.4	27,131	0.00%
2021/09/13	18.7	616.31	3.1	617.89	615.00	15.6	27,354	0.06%
2021/09/10	5.2	619.54	8.1	620.09	622.00	-2.9	27,838	-0.01%
2021/09/09	6.2	614.20	18.6	617.50	619.00	-12.4	28,111	-0.04%
2021/09/08	19.5	616.95	21.5	618.50	619.00	-2.1	28,180	-0.01%
2021/09/07	7.7	624.19	16.2	628.15	623.00	-8.5	27,980	-0.03%
2021/09/06	40.3	626.54	51.2	629.65	631.00	-10.9	27,971	-0.04%
2021/09/03	12.3	615.79	79.4	617.91	620.00	-67.1	27,449	-0.24%
2021/09/02	8.2	611.59	15.1	613.07	607.00	-6.9	27,066	-0.03%
2021/09/01	8.1	612.97	26	611.84	613.00	-17.9	26,999	-0.07%
2021/08/31	4.1	604.91	27.3	608.15	614.00	-23.2	26,721	-0.09%
2021/08/30	4	600.98	40	602.16	605.00	-36	26,128	-0.14%
2021/08/27	11	597.82	43	597.93	599.00	-32	25,782	-0.12%
2021/08/26	10.3	596.39	63	598.57	594.00	-52.7	25,682	-0.21%
2021/08/25	3.4	578.20	38.4	581.56	585.00	-35	25,316	-0.14%
2021/08/24	12.1	573.00	13	573.77	572.00	-0.9	25,155	0.00%
2021/08/23	40.9	565.49	45.5	564.69	566.00	-4.7	25,251	-0.02%
2021/08/20	31.9	555.91	6	557.50	552.00	25.8	25,175	0.10%
2021/08/19	64.1	562.38	2.2	562.01	559.00	61.9	25,451	0.24%
2021/08/18	64.8	569.73	31.4	570.38	574.00	33.4	25,116	0.13%
2021/08/17	3.2	579.38	1.9	580.47	580.00	1.3	24,938	0.01%
2021/08/16	1.1	579.16	3.2	582.26	584.00	-2.2	24,674	-0.01%
2021/08/13	29.6	579.65	1.2	581.00	581.00	28.4	24,808	0.11%
2021/08/12	4.3	585.27	18.6	585.89	586.00	-14.3	24,928	-0.06%
2021/08/11	1.9	587.24	9.3	587.54	590.00	-7.4	25,152	-0.03%
2021/08/10	4.2	590.95	7.1	592.82	591.00	-2.9	25,546	-0.01%
2021/08/09	3.3	586.10	37.3	586.97	595.00	-34	26,196	-0.13%
2021/08/06	2	590.01	5.2	592.54	591.00	-3.2	26,530	-0.01%
2021/08/05	37	596.94	2.2	596.39	596.00	34.9	27,414	0.13%
2021/08/04	0.4	594.99	5.2	596.50	596.00	-4.8	29,354	-0.02%
2021/08/03	0.1	590.85	41.6	592.95	594.00	-41.5	30,002	-0.14%
2021/08/02	1.3	583.73	48	585.94	590.00	-46.8	29,962	-0.16%
2021/07/30	7.6	580.35	1.5	579.73	580.00	6.1	30,038	0.02%
2021/07/29	16.7	578.38	35.4	579.19	583.00	-18.7	30,233	-0.06%
2021/07/28	78.7	575.06	5.5	575.73	579.00	73.2	30,333	0.24%
2021/07/27	18.4	582.32	3.3	581.08	580.00	15.1	30,401	0.05%
2021/07/26	13.8	583.31	2	581.50	580.00	11.8	30,799	0.04%
2021/07/23	15.3	585.89	1.5	584.11	585.00	13.8	30,969	0.04%
2021/07/22	8.3	591.72	19.3	591.95	591.00	-11	31,114	-0.04%
2021/07/21	8.4	582.18	17	582.71	585.00	-8.6	31,118	-0.03%
2021/07/20	15.2	581.47	72.6	579.82	581.00	-57.4	31,202	-0.18%
2021/07/19	99.2	581.27	24	580.00	582.00	75.2	31,407	0.24%
2021/07/16	71	590.84	37.1	591.00	589.00	33.9	31,294	0.11%
2021/07/15	6.5	611.68	31.6	612.37	614.00	-25	30,968	-0.08%
2021/07/14	22.9	611.26	62.8	611.05	613.00	-39.9	31,179	-0.13%
2021/07/13	32.4	601.62	59	604.27	607.00	-26.7	30,943	-0.09%
2021/07/12	23.6	592.94	20.6	594.76	593.00	3	30,876	0.01%
2021/07/09	34.5	581.92	1.2	583.94	584.00	33.3	30,911	0.11%
2021/07/08	19	588.74	0	590.50	588.00	19	30,928	0.06%
2021/07/07	24.8	590.02	5.2	591.77	594.00	19.6	31,008	0.06%
2021/07/06	6.2	589.86	0.4	591.75	592.00	5.8	31,101	0.02%
2021/07/05	15.3	593.07	8.6	594.48	591.00	6.8	31,340	0.02%
2021/07/02	12.6	588.22	5.2	589.61	588.00	7.4	31,258	0.02%
2021/07/01	5.2	593.38	11.3	594.77	593.00	-6.1	31,362	-0.02%
2021/06/30	3.5	596.05	16	597.86	595.00	-12.5	31,667	-0.04%
2021/06/29	3.2	597.06	16.7	595.62	595.00	-13.5	31,970	-0.04%
2021/06/28	3.3	587.78	3.1	587.38	590.00	0.1	32,137	0.00%
2021/06/25	7.1	592.13	4.3	595.20	591.00	2.8	32,438	0.01%
2021/06/24	25.1	591.96	1.6	590.35	590.00	23.6	32,754	0.07%
2021/06/23	1	582.31	42.5	592.26	595.00	-41.5	33,092	-0.13%
2021/06/22	50.9	581.59	6.5	584.26	578.00	44.5	33,647	0.13%
2021/06/21	78.7	586.10	9.4	584.04	583.00	69.3	34,968	0.20%
2021/06/18	12.2	603.33	3	605.32	603.00	9.2	34,720	0.03%
2021/06/17	15.2	600.21	2.1	601.24	606.00	13.1	34,743	0.04%
2021/06/16	7.3	605.47	7.1	606.70	605.00	0.1	35,540	0.00%
2021/06/15	3.2	606.62	32.2	607.94	609.00	-29.1	35,598	-0.08%
2021/06/11	7.4	601.89	25	601.81	602.00	-17.6	35,823	-0.05%
2021/06/10	4.2	591.61	33.9	597.20	599.00	-29.7	36,035	-0.08%
2021/06/09	14	584.58	2.4	584.25	586.00	11.6	36,016	0.03%
2021/06/08	6.1	590.34	1	590.00	589.00	5.1	36,234	0.01%
2021/06/07	16.5	588.27	11.2	592.54	592.00	5.3	36,918	0.01%
2021/06/04	12.6	591.57	11.4	592.57	595.00	1.3	37,301	0.00%
2021/06/03	24.5	597.82	8.5	597.99	596.00	16	38,183	0.04%
2021/06/02	14.6	596.45	16	596.03	595.00	-1.5	38,551	0.00%
2021/06/01	14.4	596.71	39.3	597.63	598.00	-24.9	39,517	-0.06%
2021/05/31	17.4	591.93	38	594.61	597.00	-20.6	40,346	-0.05%
2021/05/28	28.6	586.99	41.6	589.00	590.00	-13	40,639	-0.03%
2021/05/27	10.4	575.87	6.1	577.50	582.00	4.3	41,053	0.01%
2021/05/26	2.5	584.67	2.2	584.92	585.00	0.3	41,879	0.00%
2021/05/25	27.1	578.36	37.7	579.22	583.00	-10.6	42,287	-0.03%
2021/05/24	13.4	568.13	3.1	568.44	568.00	10.3	42,837	0.02%
2021/05/21	6.1	571.82	21.4	571.58	573.00	-15.3	43,410	-0.04%
2021/05/20	15.2	562.75	22.1	563.41	567.00	-6.9	43,561	-0.02%
2021/05/19	17.7	567.61	28.1	568.19	567.00	-10.5	43,903	-0.02%
2021/05/18	34.3	564.63	64.2	567.46	572.00	-29.9	44,304	-0.07%
2021/05/17	31	547.78	64.4	548.32	549.00	-33.4	45,369	-0.07%
2021/05/14	33.9	557.19	15.8	554.45	557.00	18.1	45,319	0.04%
2021/05/13	35.2	552.10	49.4	551.02	547.00	-14.2	45,467	-0.03%
2021/05/12	170.1	552.78	107.9	554.26	560.00	62.2	45,166	0.14%	大買/大賣/
2021/05/11	76.5	574.64	140.2	572.48	571.00	-63.7	44,280	-0.14%	大賣/
2021/05/10	15.1	589.89	4.1	590.78	589.00	11	44,416	0.02%
2021/05/07	21.5	594.77	16.1	596.80	599.00	5.5	45,584	0.01%
2021/05/06	18.8	584.57	13.4	582.90	587.00	5.4	46,722	0.01%
2021/05/05	14.7	586.74	4	586.76	585.00	10.6	47,208	0.02%
2021/05/04	46.2	587.88	39	590.08	591.00	7.2	48,387	0.01%
2021/05/03	58.6	591.33	10	592.50	588.00	48.6	49,264	0.10%
2021/04/29	12.6	602.45	6.2	604.40	600.00	6.4	50,651	0.01%
2021/04/28	11.9	602.53	1.2	604.67	602.00	10.7	51,603	0.02%
2021/04/27	2.1	606.52	6.4	610.08	610.00	-4.4	52,569	-0.01%
2021/04/26	7.3	606.23	53.1	605.30	610.00	-45.8	52,974	-0.09%
2021/04/23	34.5	595.38	19.3	596.88	602.00	15.3	53,221	0.03%
2021/04/22	16.1	593.72	9.1	592.45	591.00	7	54,289	0.01%
2021/04/21	43.9	594.40	5.1	594.63	592.00	38.9	54,977	0.07%
2021/04/20	20.7	598.16	20.8	598.17	602.00	-0.1	55,381	0.00%
2021/04/19	15.4	602.62	15.7	604.08	603.00	-0.3	55,639	0.00%
2021/04/16	51	606.13	19	607.16	610.00	32	56,050	0.06%
2021/04/15	5.6	613.30	35.3	613.89	619.00	-29.8	56,233	-0.05%
2021/04/14	19.6	603.00	24.1	605.27	612.00	-4.5	56,528	-0.01%
2021/04/13	41.2	608.10	17.4	606.62	605.00	23.8	56,911	0.04%
2021/04/12	8.7	605.88	3.4	607.05	605.00	5.3	57,051	0.01%
2021/04/09	25.8	611.71	34.3	611.33	610.00	-8.5	57,321	-0.01%
2021/04/08	8.9	606.47	15.4	610.14	613.00	-6.5	57,365	-0.01%
2021/04/07	18.6	610.05	17.7	613.13	610.00	0.9	57,737	0.00%
2021/04/06	17.3	611.44	61.2	611.59	610.00	-43.8	57,660	-0.08%
2021/04/01	3.3	596.77	59.5	598.28	602.00	-56.2	57,368	-0.10%
2021/03/31	42.2	589.99	14.4	590.14	587.00	27.7	56,856	0.05%
2021/03/30	21.7	594.51	18.3	596.77	597.00	3.4	56,461	0.01%
2021/03/29	13.6	598.49	16.2	599.11	599.00	-2.5	56,211	0.00%
2021/03/26	17.9	588.00	31.4	587.26	590.00	-13.4	55,953	-0.02%
2021/03/25	70.7	573.85	29.4	574.86	575.00	41.2	55,920	0.07%
2021/03/24	110.5	577.96	15.6	577.86	576.00	94.9	55,457	0.17%	大買/
2021/03/23	19.2	595.51	13.1	596.41	594.00	6.1	54,309	0.01%
2021/03/22	34.9	590.20	14.6	592.93	593.00	20.2	54,686	0.04%
2021/03/19	66.3	592.19	31.9	593.47	591.00	34.4	54,782	0.06%
2021/03/18	8.1	605.28	4.5	604.67	602.00	3.6	54,107	0.01%
2021/03/17	60.2	605.82	5	606.20	604.00	55.2	54,378	0.10%
2021/03/16	23.8	610.00	26.2	611.26	613.00	-2.4	54,428	0.00%
2021/03/15	5.7	611.60	9.1	611.00	611.00	-3.3	54,533	-0.01%
2021/03/12	22.9	612.17	50.2	614.51	614.00	-27.2	54,756	-0.05%
2021/03/11	36.2	608.25	38	606.61	609.00	-1.8	54,940	0.00%
2021/03/10	8	595.34	24.2	595.81	597.00	-16.2	54,886	-0.03%
2021/03/09	59.5	589.27	25.6	590.38	595.00	33.9	54,812	0.06%
2021/03/08	60.4	603.12	43.5	603.44	598.00	16.9	54,509	0.03%
2021/03/05	75.7	594.13	28.5	591.86	601.00	47.2	54,407	0.09%
2021/03/04	90.8	604.49	25.2	606.86	601.00	65.6	55,072	0.12%
2021/03/03	19.3	613.50	17	609.59	622.00	2.3	54,495	0.00%
2021/03/02	30	613.94	28.3	617.83	609.00	1.6	54,173	0.00%
2021/02/26	167.1	612.04	15.1	613.43	606.00	152	53,964	0.28%	大買/鉅額交易
2021/02/25	11.2	631.02	43.4	631.42	635.00	-32.2	52,692	-0.06%
2021/02/24	77.4	629.46	19.4	630.29	625.00	58	52,607	0.11%
2021/02/23	38.9	638.42	24.5	638.62	641.00	14.4	52,044	0.03%
2021/02/22	25.9	654.42	16.5	656.52	650.00	9.4	51,947	0.02%
2021/02/19	34.1	651.52	28.3	652.19	652.00	5.8	52,176	0.01%
2021/02/18	17	660.81	11.6	661.01	660.00	5.5	52,545	0.01%
2021/02/17	57.2	664.18	49.2	664.03	663.00	8	53,026	0.02%
2021/02/05	39.3	634.92	37	636.23	632.00	2.3	51,751	0.00%
2021/02/04	11.4	624.46	14.1	625.04	627.00	-2.7	51,532	-0.01%
2021/02/03	29.3	635.36	29.5	636.11	630.00	-0.2	51,372	0.00%
2021/02/02	41.3	630.60	101.4	631.51	632.00	-60.1	51,141	-0.12%	大賣/
2021/02/01	46.3	596.65	47.9	599.70	611.00	-1.6	50,489	0.00%
2021/01/29	79.5	600.65	56.1	608.88	591.00	23.3	49,869	0.05%
2021/01/28	111	601.11	48.4	601.38	601.00	62.6	48,943	0.13%	大買/
2021/01/27	53.9	617.08	25.3	617.74	615.00	28.6	47,962	0.06%
2021/01/26	136.6	623.29	71.5	620.26	617.00	65.2	47,470	0.14%	大買/
2021/01/25	76.9	634.46	80.2	635.57	633.00	-3.3	46,362	-0.01%
2021/01/22	143.4	656.01	95.1	652.41	649.00	48.3	45,606	0.11%	大買/
2021/01/21	51.8	663.17	36.6	663.25	673.00	15.1	44,212	0.03%
2021/01/20	53.9	640.80	48.2	641.99	647.00	5.7	43,140	0.01%
2021/01/19	35.4	621.97	43.4	623.35	627.00	-8	42,109	-0.02%
2021/01/18	21.2	602.58	22.4	602.37	607.00	-1.2	41,518	0.00%
2021/01/15	73.9	613.93	51.7	614.33	601.00	22.2	41,069	0.05%
2021/01/14	96.2	592.38	13	591.47	592.00	83.2	39,930	0.21%
2021/01/13	27.1	599.04	30.7	600.69	605.00	-3.6	39,145	-0.01%
2021/01/12	21.9	587.71	13.1	589.16	591.00	8.9	38,521	0.02%
2021/01/11	38.5	576.55	10.2	577.82	584.00	28.3	38,259	0.07%
2021/01/08	28.8	576.81	31.6	577.70	580.00	-2.8	38,224	-0.01%
2021/01/07	27.7	559.14	22.6	561.48	565.00	5.1	38,028	0.01%
2021/01/06	30.2	548.15	15.7	550.94	549.00	14.5	37,855	0.04%
2021/01/05	7.4	537.66	6.3	539.20	542.00	1.1	37,732	0.00%
2021/01/04	12.4	533.94	18.8	534.65	536.00	-6.4	38,236	-0.02%
2020/12/31	10.3	526.35	10.2	526.60	530.00	0.1	38,602	0.00%
2020/12/30	13.2	519.54	17.1	519.53	525.00	-3.9	38,818	-0.01%
2020/12/29	2.5	514.50	4.8	514.13	515.00	-2.3	38,642	-0.01%
2020/12/28	6.6	512.25	4.1	514.73	515.00	2.5	38,859	0.01%
2020/12/25	10.1	513.00	9.5	513.00	511.00	0.5	38,996	0.00%
2020/12/24	3.2	510.03	3.2	510.37	510.00	0	39,326	0.00%
2020/12/23	19.4	507.79	3.1	508.02	509.00	16.4	39,646	0.04%
2020/12/22	41.5	513.08	0.4	513.97	509.00	41.2	39,989	0.10%
2020/12/21	4.4	514.54	1.1	510.19	516.00	3.2	40,943	0.01%
2020/12/18	2.3	508.67	4.1	509.27	510.00	-1.8	41,123	0.00%
2020/12/17	13.4	512.51	9	510.89	508.00	4.4	41,059	0.01%
2020/12/16	11.8	512.56	25.1	513.49	512.00	-13.3	41,077	-0.03%
2020/12/15	24.2	506.02	36	508.31	504.00	-11.8	41,083	-0.03%
2020/12/14	20.5	509.74	15	508.67	508.00	5.5	41,120	0.01%
2020/12/11	44.8	509.91	16.2	512.27	516.00	28.6	41,686	0.07%
2020/12/10	28.5	511.55	6.1	512.20	512.00	22.4	41,575	0.05%
2020/12/09	18.1	521.92	8.5	521.94	520.00	9.6	41,518	0.02%
2020/12/08	15.1	516.68	22.6	518.68	524.00	-7.5	41,368	-0.02%
2020/12/07	45.5	509.76	52.1	508.67	514.00	-6.6	41,273	-0.02%
2020/12/04	16.3	503.78	31.4	501.18	503.00	-15.1	41,210	-0.04%
2020/12/03	17.5	496.73	10	497.40	497.00	7.5	40,753	0.02%
2020/12/02	8.4	496.23	27.8	497.46	499.00	-19.3	40,690	-0.05%
2020/12/01	15.8	487.65	7.2	487.99	490.00	8.6	40,613	0.02%
2020/11/30	51.1	484.50	18	489.11	480.50	33.1	40,578	0.08%
2020/11/27	34.5	488.61	25	490.66	489.00	9.5	39,162	0.02%
2020/11/26	19.5	489.67	3	491.17	489.00	16.4	39,236	0.04%
2020/11/25	49.5	488.91	14	491.28	487.00	35.5	40,109	0.09%
2020/11/24	20.9	493.85	10	497.24	492.00	10.9	40,365	0.03%
2020/11/23	11.1	496.36	21.2	495.17	496.50	-10.1	40,657	-0.02%
2020/11/20	41.9	488.20	2.3	487.25	488.00	39.7	40,675	0.10%
2020/11/19	52.1	492.27	31.5	491.66	490.00	20.6	40,736	0.05%
2020/11/18	13.3	491.45	47	493.37	497.00	-33.7	40,806	-0.08%
2020/11/17	38.9	495.52	98.4	496.05	485.50	-59.5	40,662	-0.15%
2020/11/16	14.1	474.19	132.6	475.52	484.00	-118.6	40,705	-0.29%	大賣/鉅額交易
2020/11/13	3.3	458.93	14	459.55	462.00	-10.7	39,864	-0.03%
2020/11/12	6.8	459.95	39.7	461.79	458.00	-32.9	40,040	-0.08%
2020/11/11	28.4	454.85	11.1	454.55	457.00	17.3	39,939	0.04%
2020/11/10	38.3	451.60	7.7	451.40	451.00	30.6	39,717	0.08%
2020/11/09	8.2	456.65	57	457.69	458.50	-48.8	39,875	-0.12%
2020/11/06	2	453.00	25.2	452.65	452.50	-23.2	40,088	-0.06%
2020/11/05	12.3	446.96	4	449.50	451.00	8.3	40,159	0.02%
2020/11/04	11.2	448.27	52	446.40	450.00	-40.8	40,178	-0.10%
2020/11/03	24.1	439.60	30	439.60	441.00	-5.9	40,162	-0.01%
2020/11/02	54.5	432.11	29	430.41	435.50	25.5	40,339	0.06%
2020/10/30	47	434.70	45.6	434.75	432.00	1.4	40,567	0.00%
2020/10/29	44.1	437.29	61.5	436.51	437.00	-17.4	40,460	-0.04%
2020/10/28	19	445.08	15.1	445.19	444.00	3.9	41,043	0.01%
2020/10/27	46.9	447.56	22.1	446.06	447.00	24.8	41,462	0.06%
2020/10/26	10.2	450.61	5	451.70	450.00	5.2	42,280	0.01%
2020/10/23	31.5	452.23	0	0.00	452.00	31.5	43,453	0.07%
2020/10/22	6	450.67	25	451.52	455.00	-19	45,906	-0.04%
2020/10/21	26	454.50	5	454.10	453.00	21	47,165	0.04%
2020/10/20	13	454.04	7	456.14	451.00	6	48,141	0.01%
2020/10/19	7.1	454.81	50.1	453.53	457.50	-43	48,474	-0.09%
2020/10/16	46.4	450.75	29.1	451.70	449.00	17.3	48,628	0.04%
2020/10/15	33.2	453.02	23	454.54	453.00	10.2	48,917	0.02%
2020/10/14	23.1	458.11	8.5	458.09	459.00	14.6	48,833	0.03%
2020/10/13	8.3	459.44	41.2	460.61	462.00	-32.9	49,248	-0.07%
2020/10/12	8.1	459.25	70.2	459.39	460.00	-62.1	49,622	-0.13%
2020/10/08	15.9	450.61	91	451.05	453.00	-75.1	49,767	-0.15%
2020/10/07	5	438.90	12	441.13	443.00	-7	49,781	-0.01%
2020/10/06	23	438.70	17	439.53	439.50	6	49,865	0.01%
2020/10/05	18	432.42	32	433.86	432.50	-14	50,282	-0.03%
2020/09/30	4.5	433.33	19.4	432.40	433.00	-14.9	50,324	-0.03%
2020/09/29	12.2	431.96	9.2	431.40	431.00	3	50,380	0.01%
2020/09/28	43.3	427.82	14.4	429.17	431.50	28.9	50,826	0.06%
2020/09/25	57.3	424.00	22.2	424.21	424.00	35.1	51,210	0.07%
2020/09/24	96.5	425.18	46.2	424.77	423.00	50.3	51,452	0.10%
2020/09/23	47	434.49	32	433.75	433.50	15	50,700	0.03%
2020/09/22	35.3	437.98	23	438.74	437.00	12.3	50,432	0.02%
2020/09/21	48.4	444.10	6	443.33	440.00	42.4	50,647	0.08%
2020/09/18	55	445.74	9	445.72	444.00	46	50,933	0.09%
2020/09/17	46	449.54	27.2	449.03	448.50	18.8	50,962	0.04%
2020/09/16	20.7	458.51	88.2	458.11	458.00	-67.5	50,951	-0.13%
2020/09/15	11.3	443.68	36.6	444.20	445.00	-25.4	50,504	-0.05%
2020/09/14	12.6	440.47	26.4	440.34	441.00	-13.8	50,656	-0.03%
2020/09/11	34	434.47	14.4	435.61	436.50	19.6	50,490	0.04%
2020/09/10	5.3	432.67	27.2	432.57	435.00	-22	50,494	-0.04%
2020/09/09	42	425.05	7	425.36	427.00	35	50,519	0.07%
2020/09/08	5	430.40	16	431.72	431.00	-11	50,694	-0.02%
2020/09/07	41.1	426.90	16.4	428.96	426.00	24.7	51,064	0.05%
2020/09/04	54	429.45	119	429.80	429.00	-65	51,367	-0.13%	大賣/
2020/09/03	17	435.47	32.2	437.40	436.00	-15.2	51,266	-0.03%
2020/09/02	49.1	435.32	15	436.83	433.00	34.1	51,290	0.07%
2020/09/01	8.4	431.57	37	433.09	435.00	-28.7	51,547	-0.06%
2020/08/31	33.9	432.58	17.7	434.85	426.50	16.3	51,639	0.03%
2020/08/28	34.2	434.86	11	436.50	435.00	23.2	51,059	0.05%
2020/08/27	39.4	448.34	30	449.55	444.00	9.4	51,199	0.02%
2020/08/26	11.3	438.25	31.3	439.19	442.00	-20	50,729	-0.04%
2020/08/25	26.3	433.56	9.2	434.79	434.50	17.1	50,673	0.03%
2020/08/24	12.1	428.84	11	429.59	428.00	1.1	51,403	0.00%
2020/08/21	11.9	423.19	26	423.69	424.50	-14.1	51,070	-0.03%
2020/08/20	90.3	415.50	35	418.46	415.00	55.3	50,767	0.11%
2020/08/19	17.1	430.90	26	432.46	427.50	-8.9	50,082	-0.02%
2020/08/18	2.3	434.43	9	435.94	433.00	-6.7	50,005	-0.01%
2020/08/17	12.1	428.20	22.1	432.40	435.00	-10.1	49,980	-0.02%
2020/08/14	7	426.21	3	426.67	427.00	4	49,928	0.01%
2020/08/13	8.6	427.25	20.2	427.39	429.00	-11.6	50,082	-0.02%
2020/08/12	34.5	420.48	12	421.38	419.00	22.5	50,197	0.04%
2020/08/11	17.2	431.17	13	433.46	429.00	4.2	50,744	0.01%
2020/08/10	7.1	434.11	31	435.34	435.50	-23.9	50,878	-0.05%
2020/08/07	26.9	430.35	7.1	429.85	433.00	19.8	50,848	0.04%
2020/08/06	20.3	434.15	28	435.00	435.00	-7.7	50,674	-0.02%
2020/08/05	20.1	428.89	15	429.70	429.00	5.1	50,858	0.01%
2020/08/04	17	421.33	25	421.79	425.50	-8	50,551	-0.02%
2020/08/03	64.8	418.84	31	417.81	416.00	33.8	50,403	0.07%
2020/07/31	36.5	427.53	4.1	428.65	425.50	32.4	49,593	0.07%
2020/07/30	60.3	433.41	15.2	434.44	434.00	45.1	49,333	0.09%
2020/07/29	73.5	424.95	48	424.18	422.00	25.5	48,572	0.05%
2020/07/28	135.2	453.72	91.6	450.49	435.00	43.6	48,340	0.09%	大買/
2020/07/27	43	420.77	81.2	422.33	424.50	-38.2	46,492	-0.08%
2020/07/24	38.5	387.14	99	388.69	386.00	-60.5	45,576	-0.13%
2020/07/23	19.4	381.12	36	380.18	381.50	-16.6	44,756	-0.04%
2020/07/22	47.7	383.14	11.9	384.12	384.00	35.8	44,645	0.08%
2020/07/21	27.2	381.06	67	379.85	383.00	-39.8	44,350	-0.09%
2020/07/20	32.1	366.16	18	367.91	366.00	14	43,940	0.03%
2020/07/17	85.1	365.08	41	365.24	367.00	44.1	43,931	0.10%
2020/07/16	71.7	357.95	30.3	357.39	357.50	41.4	43,861	0.09%
2020/07/15	85.4	367.24	70.5	366.92	363.00	14.9	43,415	0.03%
2020/07/14	42.2	357.87	43.4	358.01	363.50	-1.3	44,130	0.00%
2020/07/13	26.5	351.90	19	352.66	354.50	7.5	43,900	0.02%
2020/07/10	23.2	348.52	41.5	348.95	348.50	-18.3	44,021	-0.04%
2020/07/09	20	345.00	21	344.60	345.00	-1	43,822	0.00%
2020/07/08	17	340.77	14.1	341.35	341.00	2.9	43,601	0.01%
2020/07/07	30.1	340.48	34.1	340.49	338.50	-4	43,544	-0.01%
2020/07/06	8.5	334.86	110.5	336.25	338.00	-102	43,022	-0.24%	大賣/鉅額交易
2020/07/03	47.2	328.17	121	329.02	329.50	-73.9	42,699	-0.17%	大賣/
2020/07/02	27	319.65	7	320.71	322.00	20	42,624	0.05%
2020/07/01	27	316.81	26	316.40	317.50	1	42,988	0.00%
2020/06/30	23.1	311.85	5	313.40	313.00	18.1	43,237	0.04%
2020/06/29	56.2	312.73	11	311.00	312.00	45.2	43,234	0.10%
2020/06/24	28	317.50	72	319.03	317.50	-44	43,110	-0.10%
2020/06/23	32	313.78	10.1	314.91	315.00	21.9	43,353	0.05%
2020/06/22	66.1	314.10	12.1	315.45	312.00	54	43,544	0.12%
2020/06/19	32	312.21	20	312.00	314.50	12	44,245	0.03%
2020/06/18	19	314.24	9	314.22	314.50	10	44,808	0.02%
2020/06/17	25	314.90	13	314.54	315.00	12	45,596	0.03%
2020/06/16	11	314.86	33.1	315.77	315.00	-22.1	47,647	-0.05%
2020/06/15	41	312.52	6	314.75	309.50	35	49,714	0.07%
2020/06/12	37	315.99	37.2	315.30	316.00	-0.2	50,819	0.00%
2020/06/11	18.1	321.99	91	324.37	320.50	-72.9	52,072	-0.14%
2020/06/10	14.1	321.93	19	321.55	322.50	-4.9	52,966	-0.01%
2020/06/09	9	316.11	44.3	316.40	319.00	-35.3	54,797	-0.06%
2020/06/08	8.8	317.14	47.1	316.93	318.00	-38.3	56,080	-0.07%
2020/06/05	11.2	309.18	26	309.85	311.50	-14.8	56,277	-0.03%
2020/06/04	7.1	305.30	16	305.06	306.00	-8.9	56,760	-0.02%
2020/06/03	13	299.04	46	300.24	301.00	-33	57,448	-0.06%
2020/06/02	0.1	297.00	12	296.71	296.50	-11.9	57,219	-0.02%
2020/06/01	16	295.78	40	295.49	295.50	-24	57,437	-0.04%
2020/05/29	87.1	290.66	0	0.00	292.00	87.1	57,556	0.15%
2020/05/28	23.1	295.32	18	297.47	294.00	5.1	57,055	0.01%
2020/05/27	11.1	296.05	10	296.45	296.50	1.1	57,910	0.00%
2020/05/26	1	296.97	71	296.08	295.50	-70	58,540	-0.12%
2020/05/25	18.6	291.01	1	293.00	292.00	17.6	58,984	0.03%
2020/05/22	45	292.24	1.1	293.02	292.00	44	59,140	0.07%
2020/05/21	4.1	297.14	42	297.01	297.50	-37.9	59,165	-0.06%
2020/05/20	4.1	292.03	44	292.95	294.00	-40	59,029	-0.07%
2020/05/19	41.1	292.61	7	292.36	291.50	34.1	58,934	0.06%
2020/05/18	93	291.41	6	291.75	290.00	87	58,727	0.15%
2020/05/15	23	297.04	22	297.25	298.00	1	58,342	0.00%
2020/05/14	15.1	293.28	5	293.50	293.00	10.1	57,899	0.02%
2020/05/13	6	294.58	21	294.95	297.00	-15	57,612	-0.03%
2020/05/12	81.1	296.19	0	0.00	295.00	81.1	57,555	0.14%
2020/05/11	26.1	299.95	38	300.66	301.00	-11.9	57,315	-0.02%
2020/05/08	15	297.70	10	298.95	297.50	5	57,295	0.01%
2020/05/07	34	296.53	7	298.07	297.50	27	57,269	0.05%
2020/05/06	29	294.31	3	295.33	296.00	26	57,288	0.05%
2020/05/05	52.2	295.74	31	297.00	295.50	21.2	57,205	0.04%
2020/05/04	108.1	295.35	3	295.50	295.00	105.1	57,424	0.18%	大買/鉅額交易
2020/04/30	31.3	303.32	94	303.65	304.50	-62.7	57,096	-0.11%
2020/04/29	3.3	299.85	18	299.69	299.00	-14.7	57,168	-0.03%
2020/04/28	14	295.29	1	296.50	296.50	13	57,474	0.02%
2020/04/27	9	297.45	9.1	297.92	298.00	-0.1	58,939	0.00%
2020/04/24	16	294.75	1	294.50	294.00	15	58,841	0.03%
2020/04/23	18	296.25	29	298.29	295.50	-11	59,274	-0.02%
2020/04/22	62.1	291.50	151	293.77	294.00	-89	59,536	-0.15%	大賣/
2020/04/21	196.1	298.56	21.1	297.83	295.00	175	59,623	0.29%	大買/鉅額交易
2020/04/20	38	305.00	5.1	305.10	304.00	33	59,103	0.06%
2020/04/17	40.2	303.20	155.4	303.97	306.50	-115.2	58,925	-0.20%	大賣/鉅額交易
2020/04/16	16.2	285.24	10	287.60	286.50	6.2	57,438	0.01%
2020/04/15	33	287.24	15	287.47	287.50	18	57,166	0.03%
2020/04/14	24	284.67	59	283.58	285.00	-35	56,872	-0.06%
2020/04/13	31	279.24	10.1	279.45	278.50	21	56,906	0.04%
2020/04/10	36.2	279.94	30	279.57	279.50	6.2	57,291	0.01%
2020/04/09	61	284.48	12	285.75	283.00	49	57,534	0.09%
2020/04/08	9	284.50	14.1	284.36	285.00	-5	57,603	-0.01%
2020/04/07	9.2	282.69	40	282.78	283.00	-30.8	57,355	-0.05%
2020/04/06	12	271.84	14	273.21	275.50	-2	56,901	0.00%
2020/04/01	10.1	273.93	58	274.44	271.50	-47.9	56,240	-0.09%
2020/03/31	20.2	272.10	18	272.72	274.00	2.2	55,690	0.00%
2020/03/30	43.1	266.06	11	266.27	267.50	32.1	55,081	0.06%
2020/03/27	59.1	279.41	13.8	280.28	273.00	45.3	54,487	0.08%
2020/03/26	27	278.28	44	279.13	280.00	-17	53,785	-0.03%
2020/03/25	53.3	276.76	31	277.79	277.00	22.3	54,341	0.04%
2020/03/24	26	269.48	54	269.68	267.50	-28	53,932	-0.05%
2020/03/23	35.1	257.64	6	258.25	255.00	29.1	53,228	0.05%
2020/03/20	59.2	263.21	64.4	264.42	270.00	-5.2	52,635	-0.01%
2020/03/19	120.4	245.19	126.3	247.55	248.00	-5.9	50,567	-0.01%	大買/大賣/
2020/03/18	70.2	266.52	11.5	262.76	260.00	58.6	48,859	0.12%
2020/03/17	66.3	269.00	14.2	270.00	268.00	52.1	47,783	0.11%
2020/03/16	130.2	284.16	14	282.29	276.50	116.2	46,285	0.25%	大買/鉅額交易
2020/03/13	75.5	279.30	38	283.95	290.00	37.5	44,900	0.08%
2020/03/12	97.3	294.61	50.1	294.58	294.00	47.2	42,791	0.11%
2020/03/11	23.4	306.58	20	305.18	302.00	3.4	41,198	0.01%
2020/03/10	28.3	302.79	21	302.40	307.00	7.3	40,739	0.02%
2020/03/09	68.4	307.09	2	307.75	305.50	66.4	39,966	0.17%
2020/03/06	24.3	316.36	5.2	319.38	315.00	19.1	38,915	0.05%
2020/03/05	2.7	323.62	10	324.55	323.00	-7.3	38,459	-0.02%
2020/03/04	1	319.00	15	319.53	320.50	-14	38,344	-0.04%
2020/03/03	2	318.25	18	318.00	317.50	-16	37,946	-0.04%
2020/03/02	31.4	310.45	16	311.13	311.00	15.4	37,427	0.04%
2020/02/27	27.3	316.81	4	316.38	316.00	23.3	37,785	0.06%
2020/02/26	28.4	318.44	6	317.25	318.50	22.4	37,092	0.06%
2020/02/25	5.1	322.21	26	321.54	322.00	-21	36,497	-0.06%
2020/02/24	30.1	320.37	7	320.43	320.00	23.1	36,363	0.06%
2020/02/21	2	325.25	6	325.25	325.00	-4	36,043	-0.01%
2020/02/20	0.1	326.50	2	327.50	325.50	-1.9	36,190	-0.01%
2020/02/19	8.1	325.34	5.4	326.02	326.50	2.7	36,052	0.01%
2020/02/18	67.2	324.21	22	325.05	322.00	45.2	35,887	0.13%
2020/02/17	5	331.41	3	332.00	331.50	2	35,121	0.01%
2020/02/14	3.2	336.00	2	336.50	335.00	1.2	35,159	0.00%
2020/02/13	3	336.67	8	336.31	335.00	-5	35,169	-0.01%
2020/02/12	19	334.32	11	334.64	335.00	8	35,375	0.02%
2020/02/11	11	331.37	10	331.60	331.50	1	35,176	0.00%
2020/02/10	5.4	324.30	6	323.25	327.50	-0.6	35,189	0.00%
2020/02/07	6	329.08	10	328.35	328.00	-4	35,047	-0.01%
2020/02/06	5.3	329.73	33	330.41	332.50	-27.7	35,103	-0.08%
2020/02/05	16.6	327.60	18	327.47	327.50	-1.4	35,363	0.00%
2020/02/04	6	322.17	49.4	324.40	325.00	-43.4	35,255	-0.12%
2020/02/03	21.1	313.77	28	314.59	315.00	-6.9	35,073	-0.02%
2020/01/31	21	321.50	9	321.72	320.00	12	34,623	0.03%
2020/01/30	96.4	321.26	98.2	322.46	316.50	-1.7	34,194	-0.01%
2020/01/20	18	333.25	3.3	334.08	333.00	14.7	32,441	0.05%
2020/01/17	22.1	333.82	1	334.00	333.00	21.1	32,276	0.07%
2020/01/16	25.1	333.19	2	335.25	334.50	23.1	31,895	0.07%
2020/01/15	20	339.75	2	343.00	340.00	18	31,453	0.06%
2020/01/14	6	345.25	18.1	345.61	346.00	-12.1	31,096	-0.04%
2020/01/13	7	341.07	17	340.85	341.50	-10	31,170	-0.03%
2020/01/10	36.1	337.61	11	337.69	339.50	25	31,411	0.08%
2020/01/09	12	335.88	13	336.35	337.50	-1	31,631	0.00%
2020/01/08	11	328.32	9	329.06	329.50	2	31,778	0.01%
2020/01/07	18	328.61	48.1	329.40	329.50	-30.1	31,785	-0.09%
2020/01/06	18.2	332.96	5	333.80	332.00	13.2	31,715	0.04%
2020/01/03	8	339.31	18.5	342.11	339.50	-10.5	31,540	-0.03%
2020/01/02	6	338.08	10	336.95	339.00	-4	31,430	-0.01%
2019/12/31	17	331.97	8	332.38	331.00	9	31,193	0.03%
2019/12/30	8.1	336.58	2	336.75	334.50	6.1	31,399	0.02%
2019/12/27	4.6	336.86	2	336.50	338.00	2.6	31,572	0.01%
2019/12/26	3	332.67	7	333.71	333.00	-4	31,782	-0.01%
2019/12/25	2	332.25	4	332.00	333.00	-2	32,786	-0.01%
2019/12/24	6	332.50	2	334.00	332.00	4	33,269	0.01%
2019/12/23	13.6	330.87	4	330.38	334.00	9.6	33,544	0.03%
2019/12/20	32.4	330.40	7.4	330.62	329.00	25	33,452	0.07%
2019/12/19	42	337.68	8	339.44	335.00	34	32,420	0.10%
2019/12/18	6	343.11	2	344.00	344.50	4	31,724	0.01%
2019/12/17	26.2	341.28	9	342.44	345.00	17.2	31,795	0.05%
2019/12/16	31	336.68	0	0.00	336.00	31	31,536	0.10%
2019/12/13	7.1	340.63	35.8	340.50	339.00	-28.7	31,772	-0.09%
2019/12/12	5	330.01	60.3	330.58	331.50	-55.3	31,264	-0.18%
2019/12/11	0	0.00	2.1	317.10	319.00	-2.1	30,929	-0.01%
2019/12/10	1.1	314.55	0	0.00	313.50	1.1	30,843	0.00%
2019/12/09	4	315.50	10	315.45	316.00	-6	31,103	-0.02%
2019/12/06	0.1	313.00	5.4	314.30	313.00	-5.3	31,204	-0.02%
2019/12/05	9.5	310.68	13	311.54	312.00	-3.5	31,196	-0.01%
2019/12/04	6	304.33	5	304.60	306.00	1	31,045	0.00%
2019/12/03	9.1	305.75	0	0.00	307.00	9.1	31,433	0.03%
2019/12/02	10	307.75	13	307.46	307.50	-3	31,397	-0.01%
2019/11/29	22	306.02	19.5	305.74	305.00	2.5	31,426	0.01%
2019/11/28	12	309.50	1	311.50	309.50	11	31,154	0.04%
2019/11/27	6	308.67	17.1	309.77	311.00	-11.1	31,422	-0.04%
2019/11/26	6	307.00	29	309.60	307.00	-23	31,441	-0.07%
2019/11/25	9	309.11	31.4	309.53	307.00	-22.4	30,007	-0.07%
2019/11/22	2	309.25	17	309.12	309.00	-15	30,519	-0.05%
2019/11/21	15	309.33	1	309.50	311.00	14	30,634	0.05%
2019/11/20	2	312.75	11	313.05	313.50	-9	30,402	-0.03%
2019/11/19	7.1	312.04	7	313.14	315.00	0.1	30,394	0.00%
2019/11/18	2	308.75	12	308.83	311.00	-10	30,206	-0.03%
2019/11/15	2	305.75	0	0.00	307.00	2	30,227	0.01%
2019/11/14	3	303.83	1	305.00	303.50	2	30,148	0.01%
2019/11/13	6.1	302.95	0	0.00	304.00	6.1	30,309	0.02%
2019/11/12	17.1	303.37	5	303.70	305.00	12.1	30,466	0.04%
2019/11/11	15.2	302.03	17	301.32	301.00	-1.8	30,761	-0.01%
2019/11/08	12.1	306.29	15	306.57	305.50	-2.9	30,561	-0.01%
2019/11/07	25	308.44	12.2	307.38	309.00	12.8	30,497	0.04%
2019/11/06	11	309.41	1	309.50	311.00	10	30,521	0.03%
2019/11/05	3	308.83	6.2	309.20	310.50	-3.2	30,643	-0.01%
2019/11/04	22.3	302.99	18.2	306.06	307.00	4.1	31,085	0.01%
2019/11/01	7	297.44	26	299.12	299.00	-19	31,197	-0.06%
2019/10/31	12	299.42	5	300.60	298.50	7	31,595	0.02%
2019/10/30	13.2	297.81	11.3	298.31	299.50	2	31,413	0.01%
2019/10/29	7.2	297.25	13	297.35	298.50	-5.8	31,401	-0.02%
2019/10/28	6	294.67	2	294.50	294.50	4	31,168	0.01%
2019/10/25	1	294.00	1	294.50	293.50	0	31,126	0.00%
2019/10/24	4	291.50	1	292.00	293.00	3	31,088	0.01%
2019/10/23	29	292.26	0	0.00	293.00	29	31,111	0.09%
2019/10/22	10.1	292.37	0	0.00	294.00	10.1	31,029	0.03%
2019/10/21	9	289.84	11	289.55	290.00	-2	31,083	-0.01%
2019/10/18	13	292.15	1	293.00	293.00	12	31,031	0.04%
2019/10/17	16	292.81	40	292.50	293.50	-24	31,275	-0.08%
2019/10/16	4	295.38	2.1	294.16	296.50	1.9	30,951	0.01%
2019/10/15	25	294.12	2.8	293.65	293.50	22.2	30,706	0.07%
2019/10/14	55	290.00	12	290.00	290.00	43	30,429	0.14%
2019/10/09	24	283.29	4	283.50	282.00	20	30,147	0.07%
2019/10/08	1	283.50	29	284.34	286.50	-28	29,959	-0.09%
2019/10/07	2	277.75	1.1	278.98	278.00	1	29,891	0.00%
2019/10/04	13	276.96	2	278.00	276.50	11	29,996	0.04%
2019/10/03	24	275.63	1	276.00	276.50	23	29,684	0.08%
2019/10/02	12	279.88	2.1	280.22	279.50	9.9	29,616	0.03%
2019/10/01	10.2	278.52	38	278.09	280.00	-27.8	29,510	-0.09%
2019/09/27	2.2	271.73	25	271.90	272.00	-22.8	28,606	-0.08%
2019/09/26	2	266.75	3	268.00	268.00	-1	28,410	0.00%
2019/09/25	0	0.00	1	266.00	266.00	-1	28,314	0.00%
2019/09/24	4	262.75	3	263.33	265.00	1	29,068	0.00%
2019/09/20	1	265.00	2.1	265.93	264.00	-1.1	29,578	0.00%
2019/09/19	19	265.63	8	265.63	265.00	11	29,307	0.04%
2019/09/18	3	268.33	17	268.26	267.00	-14	29,362	-0.05%
2019/09/17	10.1	265.30	12	265.92	265.00	-1.9	29,290	-0.01%
2019/09/16	4	262.50	15	265.00	265.50	-11	29,849	-0.04%
2019/09/12	3	262.83	2	263.25	262.50	1	29,936	0.00%
2019/09/11	19	261.53	2	262.50	263.00	17	30,339	0.06%
2019/09/10	19	262.34	3.1	261.52	261.50	15.9	30,212	0.05%
2019/09/09	9	264.56	4	264.75	265.00	5	30,573	0.02%
2019/09/06	4	263.24	11	263.73	263.50	-7	30,818	-0.02%
2019/09/05	3	261.99	52	262.63	263.00	-49	30,945	-0.16%
2019/09/04	0	257.50	17	257.09	257.50	-17	30,627	-0.06%
2019/09/03	18	254.53	0	0.00	254.00	18	30,784	0.06%
2019/09/02	7.1	257.29	5.3	257.06	257.50	1.8	30,944	0.01%
2019/08/30	11	256.95	36	257.97	259.00	-25	31,277	-0.08%
2019/08/29	2	252.00	13	253.12	254.00	-11	31,177	-0.04%
2019/08/28	1	252.50	4	252.63	252.00	-3	31,257	-0.01%
2019/08/27	14.2	248.99	0	0.00	250.00	14.2	31,523	0.05%
2019/08/26	29.1	249.12	15	249.33	248.50	14.1	31,453	0.04%
2019/08/23	3	253.51	0	0.00	254.00	3	31,400	0.01%
2019/08/22	5	255.60	3	256.83	254.00	2	31,606	0.01%
2019/08/21	4	254.00	12	254.58	254.50	-8	32,828	-0.02%
2019/08/20	21	253.10	1	254.00	254.50	20	33,082	0.06%
2019/08/19	15	251.37	4	252.38	252.00	11	33,349	0.03%
2019/08/16	2	249.50	13	250.23	250.00	-11	33,926	-0.03%
2019/08/15	10	247.35	3	247.00	248.00	7	34,080	0.02%
2019/08/14	5	252.19	13	252.77	249.50	-8	34,953	-0.02%
2019/08/13	18	247.58	1	248.00	246.50	17	35,018	0.05%
2019/08/12	35	251.49	10	252.50	251.00	25	35,277	0.07%
2019/08/08	2	252.50	14	252.04	253.50	-12	35,408	-0.03%
2019/08/07	3	247.50	3	248.83	248.00	0	35,527	0.00%
2019/08/06	29	243.05	20	243.73	248.50	9	35,787	0.03%
2019/08/05	47.2	247.80	1	246.50	246.50	46.2	35,281	0.13%
2019/08/02	43	251.43	19	251.39	251.50	24	34,733	0.07%
2019/08/01	20	256.23	5.1	256.51	256.50	14.9	34,392	0.04%
2019/07/31	12	258.92	4	258.63	259.50	8	34,318	0.02%
2019/07/30	3	260.83	4	260.50	260.00	-1	34,219	0.00%
2019/07/29	25.1	260.68	9.1	261.99	261.00	16	34,388	0.05%
2019/07/26	8.2	261.74	2	262.25	261.00	6.2	34,594	0.02%
2019/07/25	6	263.58	2.2	263.55	265.00	3.8	34,705	0.01%
2019/07/24	9	263.94	4	264.75	265.00	5	34,761	0.01%
2019/07/23	12	264.00	5.6	263.50	264.00	6.4	34,884	0.02%
2019/07/22	11	262.50	26.6	263.66	264.00	-15.6	35,188	-0.04%
2019/07/19	2	259.25	63	260.40	259.00	-61	35,203	-0.17%
2019/07/18	5	253.00	3	254.00	254.00	2	34,649	0.01%
2019/07/17	16	252.97	0	0.00	252.00	16	34,724	0.05%
2019/07/16	1	255.50	31.1	256.00	256.00	-30.1	34,713	-0.09%
2019/07/15	2	250.25	20.1	253.05	254.50	-18.1	35,101	-0.05%
2019/07/12	0	0.00	34	250.60	250.50	-34	35,239	-0.10%
2019/07/11	3	249.00	32	249.81	250.00	-29	35,478	-0.08%
2019/07/10	11	245.32	7	245.93	247.00	4	35,287	0.01%
2019/07/09	2.1	241.55	0	0.00	242.00	2.1	35,176	0.01%
2019/07/08	5	241.70	0	0.00	242.50	5	35,128	0.01%
2019/07/05	10	242.70	0	0.00	243.00	10	35,080	0.03%
2019/07/04	3	244.00	10	244.95	244.00	-7	35,130	-0.02%
2019/07/03	18	243.39	0	0.00	242.50	18	35,211	0.05%
2019/07/02	0.1	248.50	0	0.00	249.00	0.1	35,473	0.00%
2019/07/01	2	246.50	64	247.63	248.50	-62	35,486	-0.17%
2019/06/28	2	239.00	0	0.00	239.00	2	34,784	0.01%
2019/06/27	11.6	239.40	18	238.58	240.50	-6.4	34,940	-0.02%
2019/06/26	20	234.93	6	235.00	234.50	14	34,710	0.04%
2019/06/25	12	239.04	2	241.00	238.50	10	34,483	0.03%
2019/06/24	32.1	241.08	5	241.50	241.00	27.1	34,384	0.08%
2019/06/21	7	247.64	20	247.73	248.50	-13	33,994	-0.04%
2019/06/20	1	243.02	19	244.66	245.00	-18	33,296	-0.05%
2019/06/19	11.2	241.72	11	241.86	244.00	0.2	33,047	0.00%
2019/06/18	3	234.17	2	234.75	235.50	1	32,647	0.00%
2019/06/17	26.1	232.77	17	233.15	233.00	9.1	32,554	0.03%
2019/06/14	16	237.09	4	237.50	236.00	12	31,946	0.04%
2019/06/13	20.2	240.81	3	241.67	240.00	17.2	31,861	0.05%
2019/06/12	0	0.00	5	246.90	246.00	-5	31,873	-0.02%
2019/06/11	3.2	241.69	5	244.30	244.50	-1.8	31,664	-0.01%
2019/06/10	4	237.39	17	238.65	240.00	-13	31,473	-0.04%
2019/06/06	14	231.07	0.1	233.00	232.00	13.9	31,277	0.04%
2019/06/05	9	236.00	10	235.00	235.00	-1	31,087	0.00%
2019/06/04	4	233.88	2.1	236.94	233.00	2	30,971	0.01%
2019/06/03	1.1	235.64	1.1	235.77	238.00	-0.1	30,849	0.00%
2019/05/31	12	232.42	27	235.59	235.50	-15	30,672	-0.05%
2019/05/30	3	230.17	1	231.00	231.00	2	30,282	0.01%
2019/05/29	3.1	229.03	4	228.00	229.50	-0.9	30,468	0.00%
2019/05/28	12	231.08	1	232.00	230.50	11	30,613	0.04%
2019/05/27	5.7	231.21	1	234.00	231.00	4.7	29,435	0.02%
2019/05/24	6	231.08	6	232.92	233.00	0	29,245	0.00%
2019/05/23	26	230.90	5	230.60	230.00	21	29,012	0.07%
2019/05/22	9	238.89	6	238.50	238.00	3	28,597	0.01%
2019/05/21	39.1	233.91	3	234.33	234.00	36.1	28,528	0.13%
2019/05/20	20	239.68	1	242.50	238.00	19	27,471	0.07%
2019/05/17	38	243.26	12.1	247.55	241.50	25.9	27,101	0.10%
2019/05/16	14	248.36	0	248.50	247.00	14	26,831	0.05%
2019/05/15	10	250.50	1	251.00	249.00	9	26,730	0.03%
2019/05/14	18	249.22	4.1	248.55	248.50	13.9	26,593	0.05%
2019/05/13	15	251.87	30.1	251.00	250.50	-15.1	26,332	-0.06%
2019/05/10	4	257.13	2	256.25	256.00	2	27,166	0.01%
2019/05/09	29	256.90	0	257.50	256.50	29	27,602	0.10%
2019/05/08	5	261.20	1	260.00	260.00	4	27,727	0.01%
2019/05/07	3	261.17	1	262.50	262.50	2	27,735	0.01%
2019/05/06	25	258.46	0	0.00	259.00	25	28,085	0.09%
2019/05/03	4	263.38	3	263.50	265.00	1	27,979	0.00%
2019/05/02	2	260.00	3	259.50	259.00	-1	27,760	0.00%
2019/04/30	0.1	259.00	0	0.00	259.00	0.1	27,790	0.00%
2019/04/29	1	259.50	4.1	259.50	259.50	-3.1	27,717	-0.01%
2019/04/26	29.1	260.45	1.1	259.14	260.00	28	28,026	0.10%
2019/04/25	2	268.50	72.4	267.87	267.50	-70.4	27,587	-0.26%
2019/04/24	2	269.00	8	269.06	269.00	-6	27,530	-0.02%
2019/04/23	5	267.40	51	266.85	268.00	-46	27,738	-0.17%
2019/04/22	3	266.00	34	265.50	266.00	-31	27,610	-0.11%
2019/04/19	8.1	265.72	33.1	264.44	264.50	-25	27,662	-0.09%
2019/04/18	3	264.83	56	264.26	264.50	-53	27,265	-0.19%
2019/04/17	2	261.50	51	261.40	261.50	-49	27,403	-0.18%
2019/04/16	7	255.86	19	256.66	257.00	-12	27,151	-0.04%
2019/04/15	3	255.33	5.1	255.40	255.50	-2.1	27,414	-0.01%
2019/04/12	2	251.75	2	252.25	252.00	0	28,226	0.00%
2019/04/11	4	252.12	5.1	252.78	252.00	-1.1	28,568	0.00%
2019/04/10	2	253.00	1	254.46	254.00	1	28,702	0.00%
2019/04/09	0	0.00	2	253.25	254.00	-2	28,762	-0.01%
2019/04/08	2.1	252.49	17	251.68	253.00	-15	28,748	-0.05%
2019/04/03	2	247.25	36	248.89	246.50	-34	28,270	-0.12%
2019/04/02	9	247.00	10	247.80	246.00	-1	28,177	0.00%
2019/04/01	2	245.50	9.2	250.18	245.50	-7.2	28,159	-0.03%
2019/03/29	6	242.17	7	243.14	245.50	-1	27,657	0.00%
2019/03/28	5	241.50	0	0.00	242.00	5	27,912	0.02%
2019/03/27	10	241.55	0	0.00	241.50	10	28,265	0.04%
2019/03/26	14	242.29	1.2	244.00	244.00	12.9	28,279	0.05%
2019/03/25	12	242.13	31.1	241.86	241.50	-19.1	28,450	-0.07%
2019/03/22	1	248.00	14.1	247.43	248.50	-13.1	28,447	-0.05%
2019/03/21	0	0.00	10	244.85	245.50	-10	28,709	-0.03%
2019/03/20	1.1	240.55	9	241.44	242.00	-7.9	28,808	-0.03%
2019/03/19	4	238.50	12	239.50	240.50	-8	28,867	-0.03%
2019/03/18	3	240.00	7.1	240.35	241.00	-4.1	29,082	-0.01%
2019/03/15	0	238.00	23	237.80	239.00	-23	28,958	-0.08%
2019/03/14	8	237.00	2	235.50	234.50	6	28,816	0.02%
2019/03/13	2	234.54	3	235.50	237.00	-1	29,199	0.00%
2019/03/12	1	234.00	6	234.66	235.50	-5	29,571	-0.02%
2019/03/11	5	229.00	1	230.00	230.50	4	29,841	0.01%
2019/03/08	22	230.11	0	0.00	230.00	22	30,210	0.07%
2019/03/07	2.4	234.21	0	0.00	234.00	2.4	30,772	0.01%
2019/03/06	3	233.50	0	0.00	234.00	3	31,226	0.01%
2019/03/05	3	233.00	11	233.09	233.00	-8	31,294	-0.03%
2019/03/04	7	237.29	1	235.50	235.50	6	31,360	0.02%
2019/02/27	0	0.00	2	238.25	239.00	-2	31,209	-0.01%
2019/02/26	3	237.33	3.3	238.24	239.50	-0.3	30,872	0.00%
2019/02/25	6	237.75	1	239.00	238.00	5	30,829	0.02%
2019/02/22	3	235.33	0	0.00	236.50	3	31,016	0.01%
2019/02/21	3	235.33	19	236.16	236.50	-16	31,342	-0.05%
2019/02/20	10.1	232.32	20.2	233.53	234.50	-10.1	31,595	-0.03%
2019/02/19	10.2	229.49	0	0.00	229.00	10.2	31,867	0.03%
2019/02/18	0	0.00	23.1	229.89	230.00	-23.1	31,959	-0.07%
2019/02/15	0	0.00	8.1	227.99	227.00	-8.1	32,010	-0.03%
2019/02/14	4.1	227.74	10.1	228.49	227.00	-6.1	32,239	-0.02%
2019/02/13	1	229.00	4	229.75	229.00	-3	32,233	-0.01%
2019/02/12	0	0.00	12.1	229.74	230.00	-12.1	32,143	-0.04%
2019/02/11	3	228.00	62	227.97	228.00	-59	32,066	-0.18%
2019/01/30	7	220.93	5	220.90	221.00	2	31,335	0.01%
2019/01/29	11	222.68	2	223.00	222.50	9	31,098	0.03%
2019/01/28	1.1	228.88	10	228.65	229.00	-8.9	30,837	-0.03%
2019/01/25	4.1	226.33	16	226.28	226.00	-11.9	30,916	-0.04%
2019/01/24	1	222.00	1	222.00	222.50	0	30,838	0.00%
2019/01/22	0	0.00	2	222.50	223.00	-2	31,557	-0.01%
2019/01/21	0	0.00	3	222.50	221.00	-3	31,383	-0.01%
2019/01/18	10	218.95	5	219.00	218.50	5	31,533	0.02%
2019/01/17	0.1	220.50	4	220.13	220.50	-3.9	31,964	-0.01%
2019/01/16	7	218.29	0	219.00	217.50	7	32,350	0.02%
2019/01/15	4	217.63	4.9	219.88	221.00	-0.9	32,413	0.00%
2019/01/14	3.2	218.06	4	217.75	218.50	-0.8	32,253	0.00%
2019/01/11	4	219.88	13	219.62	220.50	-9	32,432	-0.03%
2019/01/10	2	216.00	2.3	215.86	216.00	-0.3	32,392	0.00%
2019/01/09	1	214.00	26	215.38	215.50	-25	32,755	-0.08%
2019/01/08	1	210.50	15	211.63	211.00	-14	32,614	-0.04%
2019/01/07	14	212.18	20	212.23	213.00	-6	32,940	-0.02%
2019/01/04	33	208.44	8	208.06	208.00	25	33,136	0.08%
2019/01/03	27	215.24	6	216.00	215.50	21	33,613	0.06%
2019/01/02	8	220.06	3	224.00	219.50	5	33,526	0.01%
2018/12/28	5	223.80	23	224.09	225.50	-18	33,826	-0.05%
2018/12/27	0	0.00	7	222.36	223.00	-7	34,005	-0.02%
2018/12/26	5	217.70	5	218.30	216.50	0	34,253	0.00%
2018/12/25	5	215.70	6	215.60	217.50	-1	34,399	0.00%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/22	1	220.00	1	221.50	221.50	0	34,704	0.00%
2018/12/21	21.1	219.63	2	223.00	223.50	19.1	35,278	0.05%
2018/12/20	6	221.33	1	221.50	221.00	5	35,193	0.01%
2018/12/19	3	224.17	9.3	224.78	225.50	-6.3	35,022	-0.02%
2018/12/18	1	220.50	2	221.75	222.50	-1	35,038	0.00%
2018/12/17	10	222.20	7	223.29	223.50	3	35,117	0.01%
2018/12/14	12	220.92	0	0.00	222.50	12	35,295	0.03%
2018/12/13	3	226.33	1	227.00	226.00	2	35,638	0.01%
2018/12/12	0	0.00	9	224.39	226.50	-9	35,669	-0.03%
2018/12/11	2	222.25	2	221.50	222.50	0	35,640	0.00%
2018/12/10	2	218.50	4	218.88	219.00	-2	35,815	-0.01%
2018/12/07	2	221.75	0	0.00	221.00	2	36,117	0.01%
2018/12/06	21	220.74	3	220.83	220.00	18	36,331	0.05%
2018/12/05	26	225.88	11	225.59	226.00	15	36,233	0.04%
2018/12/04	4	232.50	4	233.38	234.00	0	36,215	0.00%
2018/12/03	2	234.50	38.1	232.67	235.00	-36.1	36,196	-0.10%
2018/11/30	4	228.38	0	0.00	225.50	4	36,035	0.01%
2018/11/29	0	0.00	14	230.71	229.00	-14	35,850	-0.04%
2018/11/28	4	222.38	4.7	225.00	226.50	-0.7	35,682	0.00%
2018/11/27	5	220.50	8	222.94	224.00	-3	35,720	-0.01%
2018/11/26	4	223.00	48	223.32	223.00	-44	36,427	-0.12%
2018/11/23	0.3	219.00	2	218.50	218.50	-1.8	36,731	0.00%
2018/11/22	12	220.67	2.8	220.86	219.00	9.2	37,430	0.02%
2018/11/21	3	219.00	5	218.70	219.00	-2	37,676	-0.01%
2018/11/20	14	218.22	2	219.75	218.00	12	37,341	0.03%
2018/11/19	12	222.50	8	222.56	222.00	4	36,906	0.01%
2018/11/16	27	225.81	1	226.50	226.00	26	36,377	0.07%
2018/11/15	10	229.00	13.1	230.47	231.00	-3.1	35,810	-0.01%
2018/11/14	3	229.50	4	229.63	228.50	-1	35,673	0.00%
2018/11/13	18	225.86	5	227.50	227.50	13	35,623	0.04%
2018/11/12	3	234.00	0	0.00	231.50	3	35,349	0.01%
2018/11/09	13	231.85	0	0.00	231.00	13	35,281	0.04%
2018/11/08	0	0.00	13	236.35	236.50	-13	35,214	-0.04%
2018/11/07	2	234.75	3	235.00	234.00	-1	35,094	0.00%
2018/11/06	0.1	234.50	2	233.00	234.50	-1.9	34,818	-0.01%
2018/11/05	3	233.17	4	234.13	235.00	-1	34,578	0.00%
2018/11/02	2	235.25	5	235.30	236.50	-3	34,406	-0.01%
2018/11/01	0	0.00	11	235.45	235.50	-11	34,300	-0.03%
2018/10/31	5	229.50	13	229.73	234.00	-8	34,006	-0.02%
2018/10/30	4	222.75	15	222.23	223.00	-11	33,423	-0.03%
2018/10/29	3	222.00	7	222.00	222.50	-4	33,362	-0.01%
2018/10/26	15	220.33	8	220.69	221.00	7	33,434	0.02%
2018/10/25	45	220.14	16	220.06	219.50	29	33,290	0.09%
2018/10/24	21	229.19	4	229.00	229.50	17	32,503	0.05%
2018/10/23	22	231.09	13	232.15	230.00	9	32,145	0.03%
2018/10/22	16.1	234.92	3	236.00	237.00	13.1	32,051	0.04%
2018/10/19	15	233.37	1	236.00	236.00	14	32,078	0.04%
2018/10/18	2.6	236.93	3	236.67	236.50	-0.4	31,964	0.00%
2018/10/17	5	240.20	5	241.19	238.50	0	31,994	0.00%
2018/10/16	1	235.57	8	235.06	237.00	-7	32,157	-0.02%
2018/10/15	85	231.25	0	0.00	230.50	85	33,254	0.26%
2018/10/12	19	230.66	11	233.14	237.00	8	33,283	0.02%
2018/10/11	69	230.24	43.1	228.79	227.50	25.9	33,261	0.08%
2018/10/09	22.4	243.66	0.9	245.00	244.00	21.5	32,062	0.07%
2018/10/08	34	243.60	5	243.70	243.50	29	31,849	0.09%
2018/10/05	38	249.83	9.1	249.05	250.00	28.9	31,508	0.09%
2018/10/04	19	254.92	0	0.00	254.00	19	31,236	0.06%
2018/10/03	1	258.00	2	259.50	260.00	-1	30,961	0.00%
2018/10/02	13	258.08	9	259.17	257.50	4	30,877	0.01%
2018/10/01	0	263.00	6	261.75	263.00	-6	30,924	-0.02%
2018/09/28	34.1	260.99	28.7	262.97	262.50	5.4	31,075	0.02%
2018/09/27	8	263.88	5	264.20	265.00	3	30,719	0.01%
2018/09/25	4	262.00	2	263.00	263.50	2	30,398	0.01%
2018/09/21	7	259.50	12	261.04	261.50	-5	30,551	-0.02%
2018/09/20	2	259.00	3	258.83	260.00	-1	30,582	0.00%
2018/09/19	4	257.75	3.5	258.43	258.00	0.5	30,735	0.00%
2018/09/18	7	254.71	5	254.20	254.50	2	30,430	0.01%
2018/09/17	6	257.42	0	0.00	258.00	6	30,582	0.02%
2018/09/14	5	257.73	11.1	258.13	261.00	-6.1	30,987	-0.02%
2018/09/13	27	256.19	18	255.33	255.00	9	31,093	0.03%
2018/09/12	5	260.50	0	0.00	260.50	5	31,010	0.02%
2018/09/11	27.1	261.66	8	259.06	260.00	19.1	31,058	0.06%
2018/09/10	16	265.31	15	264.73	264.50	1	31,505	0.00%
2018/09/07	1	262.00	2	263.75	264.00	-1	31,635	0.00%
2018/09/06	18	262.31	0	0.00	261.00	18	31,607	0.06%
2018/09/05	9	262.78	30.2	262.62	264.00	-21.2	31,614	-0.07%
2018/09/04	2	257.75	5	256.50	257.50	-3	31,370	-0.01%
2018/09/03	1.1	258.36	0	0.00	257.00	1.1	31,166	0.00%
2018/08/31	17	256.06	20	255.95	256.00	-3	31,124	-0.01%
2018/08/30	16	266.03	41	263.39	263.50	-25	30,395	-0.08%
2018/08/29	10	256.75	79.2	256.42	259.00	-69.2	30,087	-0.23%
2018/08/28	3	249.00	37	249.55	249.50	-34	29,601	-0.11%
2018/08/27	3.1	245.00	11	245.36	245.00	-7.9	29,510	-0.03%
2018/08/24	2	244.50	3	245.17	243.50	-1	29,809	0.00%
2018/08/23	1.1	243.53	7	243.71	244.50	-5.9	31,180	-0.02%
2018/08/22	0	0.00	2	242.00	242.00	-2	31,761	-0.01%
2018/08/21	4	240.50	1	241.00	241.00	3	31,896	0.01%
2018/08/20	3	238.83	0	0.00	239.50	3	31,991	0.01%
2018/08/17	1	239.50	0	0.00	239.50	1	31,983	0.00%
2018/08/16	12	239.21	0	0.00	239.00	12	31,902	0.04%
2018/08/15	6	240.75	1.1	240.11	241.50	4.9	32,029	0.02%
2018/08/14	2	243.50	7	244.21	243.50	-5	32,095	-0.02%
2018/08/13	20	240.08	6	240.92	240.50	14	32,080	0.04%
2018/08/10	2	245.00	16	245.84	245.00	-14	32,252	-0.04%
2018/08/09	5	247.00	8	246.94	247.00	-3	32,450	-0.01%
2018/08/08	0	0.00	36	246.65	247.50	-36	32,444	-0.11%
2018/08/07	12	242.58	0	0.00	241.50	12	32,435	0.04%
2018/08/06	4	244.88	16	245.34	245.50	-12	32,428	-0.04%
2018/08/03	1.1	245.55	5	246.40	247.00	-3.9	32,568	-0.01%
2018/08/02	16	245.31	2.2	248.41	244.50	13.8	32,607	0.04%
2018/08/01	2	248.00	19.2	247.86	248.00	-17.2	32,821	-0.05%
2018/07/31	11	245.14	9.1	245.44	246.00	1.9	32,997	0.01%
2018/07/30	14.1	245.28	9	245.06	245.50	5.1	32,923	0.02%
2018/07/27	1	244.00	13	244.15	244.50	-12	33,017	-0.04%
2018/07/26	1	242.00	3	241.99	241.00	-2	33,123	-0.01%
2018/07/25	1	239.00	13	240.08	240.50	-12	33,250	-0.04%
2018/07/24	22	239.66	5.4	240.28	241.00	16.6	33,366	0.05%
2018/07/23	4	240.88	47	243.17	241.00	-43	33,482	-0.13%
2018/07/20	14	234.68	76.1	235.17	237.50	-62.1	33,414	-0.19%
2018/07/19	3	225.50	15	225.07	224.50	-12	32,463	-0.04%
2018/07/18	9	223.50	1	223.00	223.00	8	32,412	0.02%
2018/07/17	5	221.60	2	222.00	221.50	3	32,829	0.01%
2018/07/16	3	223.83	6.2	224.56	223.50	-3.2	34,591	-0.01%
2018/07/13	1	223.50	4	224.00	224.50	-3	34,853	-0.01%
2018/07/12	0	0.00	3	221.00	220.50	-3	35,054	-0.01%
2018/07/11	8	219.06	2	218.50	220.00	6	35,369	0.02%
2018/07/10	1	222.50	5	223.60	222.00	-4	35,343	-0.01%
2018/07/09	2	221.25	39	221.22	221.50	-37	35,335	-0.10%
2018/07/06	4	215.88	8	217.06	217.00	-4	34,988	-0.01%
2018/07/05	9	214.06	0	0.00	214.50	9	34,825	0.03%
2018/07/04	0.1	217.00	1	216.50	216.00	-0.9	34,940	0.00%
2018/07/03	3.5	214.21	6	215.92	214.50	-2.5	35,262	-0.01%
2018/07/02	4.2	214.88	2	215.25	214.00	2.2	35,380	0.01%
2018/06/29	5	213.70	5	216.10	216.50	0	35,116	0.00%
2018/06/28	4	211.50	17	212.50	212.00	-13	34,561	-0.04%
2018/06/27	26.4	214.36	9	214.39	213.00	17.4	34,197	0.05%
2018/06/26	24	213.73	8	214.69	214.50	16	34,118	0.05%
2018/06/25	27.3	218.93	8	219.81	218.00	19.3	33,893	0.06%
2018/06/22	32	226.45	16.1	227.01	227.50	15.9	33,591	0.05%
2018/06/21	8	226.81	17	226.18	226.50	-9	33,470	-0.03%
2018/06/20	3	225.67	4	226.50	226.00	-1	33,799	0.00%
2018/06/19	45	224.83	1	225.00	225.00	44	33,570	0.13%
2018/06/15	5	225.20	4	229.63	231.00	1	33,033	0.00%
2018/06/14	3	228.50	0	0.00	226.50	3	32,572	0.01%
2018/06/13	2	231.75	17	231.38	232.00	-15	32,313	-0.05%
2018/06/12	5	224.60	2	229.00	229.00	3	32,759	0.01%
2018/06/11	1	226.00	13	226.04	226.00	-12	32,578	-0.04%
2018/06/08	10	226.75	1	226.00	227.00	9	32,607	0.03%
2018/06/07	3	228.50	3	231.00	230.00	0	32,765	0.00%
2018/06/06	0	0.00	3	229.33	230.00	-3	32,750	-0.01%
2018/06/05	11	229.73	1	229.00	229.00	10	32,574	0.03%
2018/06/04	5.3	227.88	12	228.29	229.00	-6.7	32,455	-0.02%
2018/06/01	1	224.00	7	225.29	224.00	-6	32,440	-0.02%
2018/05/31	40	221.26	3	223.00	224.00	37	32,409	0.11%
2018/05/30	39	221.28	3	221.00	221.00	36	31,255	0.12%
2018/05/29	13	224.15	2	225.00	225.00	11	31,011	0.04%
2018/05/28	4	227.63	1	229.00	227.00	3	31,243	0.01%
2018/05/24	2	229.00	2	230.00	229.00	0	31,951	0.00%
2018/05/23	0	0.00	1	231.50	228.50	-1	32,176	0.00%
2018/05/22	3	230.17	3	231.00	229.00	0	32,384	0.00%
2018/05/21	1	227.00	9	227.61	229.00	-8	33,201	-0.02%
2018/05/18	6	223.83	0	0.00	223.50	6	33,520	0.02%
2018/05/17	32	228.91	95	228.50	226.50	-63	34,144	-0.18%
2018/05/16	1	229.50	1	229.00	230.50	0	34,198	0.00%
2018/05/15	1	230.00	5	232.50	230.50	-4	35,284	-0.01%
2018/05/14	5	233.00	1	234.00	233.00	4	36,592	0.01%
2018/05/11	4	231.75	44	232.90	233.00	-40	36,958	-0.11%
2018/05/10	4	230.63	1	230.00	229.50	3	36,874	0.01%
2018/05/09	1	229.50	4	230.88	229.50	-3	36,923	-0.01%
2018/05/08	1	224.00	17	227.32	228.00	-16	37,064	-0.04%
2018/05/07	8	224.25	0	0.00	223.50	8	37,006	0.02%
2018/05/03	7	220.36	2.2	221.27	220.50	4.9	37,294	0.01%
2018/05/02	21	223.71	0	0.00	223.00	21	37,478	0.06%
2018/04/30	3.1	225.37	5	226.00	227.00	-2	37,532	-0.01%
2018/04/27	9	222.28	9	221.72	223.50	0	37,613	0.00%
2018/04/26	27	223.57	10	224.25	222.00	17	37,760	0.05%
2018/04/25	29	225.10	9	225.44	225.00	20	37,796	0.05%
2018/04/24	13.1	226.25	9.3	226.82	227.00	3.8	37,849	0.01%
2018/04/23	27	226.63	1	226.50	226.50	26	37,800	0.07%
2018/04/20	100	229.55	25	230.40	229.00	75	36,980	0.20%
2018/04/19	5	242.00	16.1	243.38	244.50	-11.1	35,299	-0.03%
2018/04/18	8	238.31	1	241.00	238.00	7	35,126	0.02%
2018/04/17	41	239.85	1	239.00	238.00	40	34,926	0.11%
2018/04/16	6	242.92	0	0.00	243.50	6	34,607	0.02%
2018/04/13	0	0.00	1	245.50	244.50	-1	34,619	0.00%
2018/04/12	5	245.50	0	0.00	245.00	5	34,627	0.01%
2018/04/11	1	246.50	8	248.00	248.00	-7	34,661	-0.02%
2018/04/10	0	0.00	5	247.00	245.50	-5	34,785	-0.01%
2018/04/09	11	244.18	3.9	245.61	245.00	7.1	34,854	0.02%
2018/04/03	12	243.71	1	244.02	244.00	11	34,577	0.03%
2018/04/02	1	245.50	7	248.21	246.50	-6	34,396	-0.02%
2018/03/31	0	0.00	4.2	248.00	247.50	-4.2	34,507	-0.01%
2018/03/30	0	0.00	3	248.50	246.00	-3	34,655	-0.01%
2018/03/29	7	243.07	2	244.25	244.00	5	34,601	0.01%
2018/03/28	21	245.52	1	246.50	245.00	20	34,075	0.06%
2018/03/27	12.1	247.60	8	248.44	251.00	4.1	33,899	0.01%
2018/03/26	8	242.44	6	242.33	243.50	2	33,692	0.01%
2018/03/23	27	245.11	3	244.83	245.00	24	33,514	0.07%
2018/03/22	14	250.93	0	0.00	251.50	14	33,070	0.04%
2018/03/21	22	252.02	0.1	252.50	252.50	21.9	32,862	0.07%
2018/03/20	0	0.00	0.7	253.00	253.00	-0.7	33,090	0.00%
2018/03/19	12	252.33	4	254.38	255.00	8	33,013	0.02%
2018/03/16	37	250.78	27	251.06	255.00	10	32,954	0.03%
2018/03/15	2.2	255.45	10	258.00	255.00	-7.8	32,269	-0.02%
2018/03/14	7	257.14	4	257.00	257.00	3	32,291	0.01%
2018/03/13	6	256.50	17	257.32	259.00	-11	32,532	-0.03%
2018/03/12	0	0.00	13	254.12	254.00	-13	32,664	-0.04%
2018/03/09	3	250.00	2	250.50	250.50	1	32,824	0.00%
2018/03/08	4	250.63	9	250.39	249.50	-5	32,997	-0.02%
2018/03/07	1	247.50	0	0.00	247.00	1	33,036	0.00%
2018/03/06	4	247.75	14	247.64	250.00	-10	33,170	-0.03%
2018/03/05	0	0.00	3	241.83	241.50	-3	34,461	-0.01%
2018/03/02	6	239.25	0	0.00	240.00	6	34,446	0.02%
2018/03/01	10	243.35	27	243.04	243.00	-17	34,659	-0.05%
2018/02/27	36	247.88	0	0.00	246.00	36	34,534	0.10%
2018/02/26	0	0.00	3	247.17	246.50	-3	34,040	-0.01%
2018/02/23	3	243.50	10	244.50	245.00	-7	33,597	-0.02%
2018/02/22	11.1	239.56	1	242.00	239.50	10.1	33,593	0.03%
2018/02/21	4	242.63	8	244.19	242.50	-4	33,281	-0.01%
2018/02/12	7	236.43	7	236.43	236.50	0	32,361	0.00%
2018/02/09	30	230.63	5	232.40	232.50	25	32,079	0.08%
2018/02/08	4	239.13	2	239.75	238.50	2	31,259	0.01%
2018/02/07	40	241.49	7	240.65	240.00	33	31,221	0.11%
2018/02/06	39	239.47	17	239.65	239.00	22	30,169	0.07%
2018/02/05	16	251.81	13.3	251.87	253.00	2.7	28,665	0.01%
2018/02/02	8	257.88	4.3	258.54	259.50	3.7	28,141	0.01%
2018/02/01	1	260.50	11	260.05	259.50	-10	28,051	-0.04%
2018/01/31	1	252.50	2	257.00	255.00	-1	27,779	0.00%
2018/01/30	21	253.88	0	0.00	253.00	21	27,379	0.08%
2018/01/29	6	257.00	14	256.50	258.50	-8	27,115	-0.03%
2018/01/26	13	254.77	1	253.50	255.00	12	26,890	0.04%
2018/01/25	18	257.72	6	259.92	258.00	12	26,495	0.05%
2018/01/24	11.1	258.23	11	257.36	258.00	0.1	26,090	0.00%
2018/01/23	2	262.50	11.6	264.01	266.00	-9.6	25,771	-0.04%
2018/01/22	5	259.80	13.7	259.95	261.50	-8.7	25,676	-0.03%
2018/01/19	25	252.98	100	254.08	255.50	-75	25,252	-0.30%
2018/01/18	3	248.50	48	247.02	248.50	-45	24,628	-0.18%
2018/01/17	0	0.00	25	241.94	242.00	-25	24,080	-0.10%
2018/01/16	0	0.00	2	239.50	240.50	-2	23,694	-0.01%
2018/01/15	0	0.00	2	239.25	240.00	-2	23,596	-0.01%
2018/01/12	5	235.50	0	0.00	237.00	5	23,548	0.02%
2018/01/11	2	233.25	2	233.00	235.00	0	23,580	0.00%
2018/01/10	39	236.95	5	238.20	236.50	34	23,554	0.14%
2018/01/09	35	240.59	7	242.00	242.00	28	23,454	0.12%
2018/01/08	6	241.92	19	241.42	242.00	-13	23,468	-0.06%
2018/01/05	1	238.50	8	239.69	240.00	-7	23,517	-0.03%
2018/01/04	0	0.00	9	238.11	239.50	-9	23,848	-0.04%
2018/01/03	1.5	236.50	9	236.78	237.00	-7.5	24,422	-0.03%
2018/01/02	10	232.50	9	232.44	232.50	1	24,194	0.00%