台積電 (2330)-元大-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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	1	1058.56	19.4	1060.32	1055.00	-18.3	38,315	-0.05%
2024/12/02	0.1	1030.88	16.9	1029.14	1035.00	-16.8	37,918	-0.04%
2024/11/29	19.3	1000.36	2.1	1004.93	996.00	17.2	37,709	0.05%
2024/11/28	17.5	998.52	12.1	997.13	1005.00	5.3	38,106	0.01%
2024/11/27	26.4	1004.58	2.1	1007.36	1000.00	24.3	38,269	0.06%
2024/11/26	9.7	1014.55	0.4	1017.27	1010.00	9.2	38,268	0.02%
2024/11/25	11.6	1039.92	2.1	1035.80	1030.00	9.5	38,127	0.02%
2024/11/22	1.3	1037.14	16.4	1041.24	1040.00	-15.2	37,719	-0.04%
2024/11/21	13	1015.00	10.1	1015.07	1010.00	2.9	37,759	0.01%
2024/11/20	6.1	1034.14	4	1033.75	1025.00	2.1	37,476	0.01%
2024/11/19	2.1	1037.42	0.3	1044.98	1040.00	1.8	37,375	0.00%
2024/11/18	9.5	1024.00	3.2	1025.13	1025.00	6.4	37,370	0.02%
2024/11/15	5.6	1041.17	3.5	1038.59	1035.00	2	37,195	0.01%
2024/11/14	12.7	1030.94	5.2	1032.09	1035.00	7.5	37,350	0.02%
2024/11/13	14.5	1041.92	3.9	1038.09	1035.00	10.5	36,930	0.03%
2024/11/12	16.7	1057.21	6.9	1055.77	1050.00	9.8	36,842	0.03%
2024/11/11	6.7	1072.82	7	1076.75	1085.00	-0.3	36,421	0.00%
2024/11/08	0.8	1084.49	7.3	1088.66	1090.00	-6.5	36,481	-0.02%
2024/11/07	3	1061.02	11.4	1066.96	1065.00	-8.4	36,690	-0.02%
2024/11/06	27.8	1064.67	16.2	1066.38	1060.00	11.6	36,593	0.03%
2024/11/05	1.6	1044.72	4.8	1049.74	1050.00	-3.1	36,656	-0.01%
2024/11/04	9.3	1036.13	13.8	1038.78	1040.00	-4.5	37,830	-0.01%
2024/11/01	10.6	1014.78	2.9	1012.02	1025.00	7.7	39,778	0.02%
2024/10/30	2.8	1032.40	5.1	1044.01	1030.00	-2.3	40,135	-0.01%
2024/10/29	12.3	1030.43	8.9	1032.17	1040.00	3.4	40,287	0.01%
2024/10/28	7.5	1059.10	2.1	1071.69	1050.00	5.4	40,195	0.01%
2024/10/25	5.6	1065.02	3.4	1066.55	1065.00	2.2	40,223	0.01%
2024/10/24	4.9	1061.57	4.6	1069.29	1060.00	0.3	40,536	0.00%
2024/10/23	4.3	1063.15	4	1063.76	1060.00	0.2	41,265	0.00%
2024/10/22	7.2	1066.47	2.8	1067.82	1075.00	4.4	41,527	0.01%
2024/10/21	2.4	1089.51	3.4	1089.73	1085.00	-1	42,222	0.00%
2024/10/18	9.6	1086.10	51.9	1087.61	1085.00	-42.3	43,152	-0.10%
2024/10/17	12.7	1036.73	1.6	1037.70	1035.00	11.1	43,102	0.03%
2024/10/16	7.8	1043.23	4.1	1051.37	1045.00	3.7	43,099	0.01%
2024/10/15	2.3	1060.49	26.1	1067.89	1070.00	-23.9	42,757	-0.06%
2024/10/14	6.3	1044.98	9.7	1046.59	1045.00	-3.4	42,683	-0.01%
2024/10/11	0.1	1042.62	27.9	1043.02	1045.00	-27.8	43,218	-0.06%
2024/10/09	2.4	1022.91	29.4	1028.31	1020.00	-27	43,195	-0.06%
2024/10/08	1.4	1000.48	12.9	1006.06	1010.00	-11.5	43,182	-0.03%
2024/10/07	2.5	1000.34	26.2	1001.15	1005.00	-23.7	43,441	-0.05%
2024/10/04	7.5	978.00	8.2	975.74	977.00	-0.7	43,449	0.00%
2024/10/01	5.2	972.45	7.3	974.98	972.00	-2.1	43,099	0.00%
2024/09/30	38	972.02	5.6	976.39	957.00	32.4	43,350	0.07%
2024/09/27	6.6	1007.93	7.7	1017.20	1000.00	-1.2	42,726	0.00%
2024/09/26	1.3	1010.34	16.6	1010.86	1015.00	-15.3	42,554	-0.04%
2024/09/25	7.1	999.42	33.9	1000.03	1005.00	-26.7	42,252	-0.06%
2024/09/24	3.6	974.51	10.7	980.13	987.00	-7.1	42,250	-0.02%
2024/09/23	0.5	971.93	1.2	973.14	977.00	-0.7	42,467	0.00%
2024/09/20	0.2	974.40	22.6	976.26	973.00	-22.3	42,975	-0.05%
2024/09/19	1.5	940.24	11.9	949.16	960.00	-10.4	42,929	-0.02%
2024/09/18	3.6	939.17	4.6	937.92	941.00	-0.9	43,489	0.00%
2024/09/16	1.8	945.44	3.1	947.91	947.00	-1.3	44,488	0.00%
2024/09/13	1.2	943.83	15.5	948.04	947.00	-14.3	45,065	-0.03%
2024/09/12	1.1	937.63	26.4	937.05	940.00	-25.3	45,846	-0.06%
2024/09/11	3.4	902.12	4.5	902.78	901.00	-1.1	45,819	0.00%
2024/09/10	10.4	904.90	11.5	905.41	904.00	-1.1	45,957	0.00%
2024/09/09	21.5	895.33	2.2	896.91	899.00	19.2	46,040	0.04%
2024/09/06	0.9	915.19	3.6	914.75	918.00	-2.6	46,372	-0.01%
2024/09/05	3.3	904.97	16.5	909.17	902.00	-13.1	46,766	-0.03%
2024/09/04	90	896.04	14.6	892.98	889.00	75.4	47,061	0.16%
2024/09/03	6.9	943.30	4.3	945.19	940.00	2.5	46,422	0.01%
2024/09/02	2.4	946.33	6.6	947.52	948.00	-4.2	47,144	-0.01%
2024/08/30	2	945.07	2.5	948.73	944.00	-0.5	47,366	0.00%
2024/08/29	36.6	941.22	5.1	942.26	943.00	31.6	46,772	0.07%
2024/08/28	1.8	959.28	21.9	955.70	964.00	-20.1	46,519	-0.04%
2024/08/27	7.9	942.00	7.1	943.42	942.00	0.8	47,291	0.00%
2024/08/26	9.3	951.51	5.5	957.38	950.00	3.8	47,613	0.01%
2024/08/23	5.5	945.15	5.9	949.63	949.00	-0.4	47,753	0.00%
2024/08/22	15.5	952.13	4.8	957.99	951.00	10.7	47,715	0.02%
2024/08/21	22.4	960.22	3.8	959.72	958.00	18.6	47,755	0.04%
2024/08/20	2.2	971.98	10	969.59	973.00	-7.7	47,827	-0.02%
2024/08/19	8.1	968.96	8.9	971.05	973.00	-0.8	48,047	0.00%
2024/08/16	9.7	963.09	31.3	964.90	969.00	-21.6	48,302	-0.04%
2024/08/15	7.4	946.62	3.5	946.29	943.00	3.9	47,896	0.01%
2024/08/14	4.3	950.69	15.7	952.77	948.00	-11.4	48,052	-0.02%
2024/08/13	3.1	938.84	6.5	940.30	941.00	-3.4	47,876	-0.01%
2024/08/12	10.3	941.50	24	941.55	940.00	-13.7	48,179	-0.03%
2024/08/09	7.8	928.52	21.9	928.80	934.00	-14.2	48,197	-0.03%
2024/08/08	16.8	896.85	12.2	900.55	896.00	4.6	47,853	0.01%
2024/08/07	13.6	908.02	24.2	908.60	920.00	-10.7	47,797	-0.02%
2024/08/06	22.9	867.80	84.7	871.98	880.00	-61.8	47,229	-0.13%
2024/08/05	131.7	835.54	70.3	826.10	815.00	61.4	45,881	0.13%	大買/
2024/08/02	74.8	915.04	3.4	918.36	903.00	71.4	43,850	0.16%
2024/08/01	9.7	958.50	18.5	958.93	960.00	-8.9	43,151	-0.02%
2024/07/31	19.3	934.15	2	938.00	934.00	17.3	42,905	0.04%
2024/07/30	24.6	933.04	9.1	933.70	940.00	15.5	42,739	0.04%
2024/07/29	13.1	941.03	51.9	941.91	944.00	-38.8	42,718	-0.09%
2024/07/26	61.2	924.59	5.2	926.79	924.00	56	42,689	0.13%
2024/07/23	13.7	965.44	8	965.51	979.00	5.7	41,768	0.01%
2024/07/22	49.1	949.05	233.2	943.91	939.00	-184.2	41,526	-0.44%	大賣/鉅額交易
2024/07/19	89.8	983.72	11.9	980.68	970.00	78	40,620	0.19%
2024/07/18	48.3	994.66	15.1	999.28	1005.00	33.2	39,739	0.08%
2024/07/17	30.5	1030.38	3.5	1026.42	1030.00	27	38,880	0.07%
2024/07/16	13.3	1059.19	2.9	1058.24	1055.00	10.4	38,755	0.03%
2024/07/15	8.7	1040.31	4.6	1037.92	1040.00	4.1	40,401	0.01%
2024/07/12	37.9	1033.17	10.8	1034.14	1040.00	27.1	40,488	0.07%
2024/07/11	3.8	1066.41	15.8	1070.21	1080.00	-12	39,914	-0.03%
2024/07/10	29.2	1022.85	5.7	1040.93	1045.00	23.5	40,045	0.06%
2024/07/09	13.7	1039.04	55.3	1039.84	1040.00	-41.6	39,924	-0.10%
2024/07/08	11.7	1029.28	12.8	1035.13	1035.00	-1.1	39,676	0.00%
2024/07/05	12.1	1004.19	1.1	1006.39	1005.00	11	39,427	0.03%
2024/07/04	36.3	1004.55	21.4	1000.94	1005.00	14.9	39,553	0.04%
2024/07/03	2	973.65	10.6	974.20	979.00	-8.6	39,802	-0.02%
2024/07/02	2.9	962.47	0.7	965.75	960.00	2.2	39,938	0.01%
2024/07/01	5.2	968.80	4.2	974.11	968.00	1.1	40,029	0.00%
2024/06/28	2.7	961.11	4.2	967.35	966.00	-1.6	40,330	0.00%
2024/06/27	8.8	952.50	4.5	957.72	960.00	4.4	40,028	0.01%
2024/06/26	7	955.36	17.6	956.51	960.00	-10.5	39,672	-0.03%
2024/06/25	27.5	933.48	20.6	928.79	945.00	6.9	39,377	0.02%
2024/06/24	53.6	948.75	5.8	946.53	940.00	47.8	38,734	0.12%
2024/06/21	46.7	967.39	3.3	971.33	970.00	43.4	38,312	0.11%
2024/06/20	21.8	975.24	2.5	979.54	981.00	19.4	37,171	0.05%
2024/06/19	65.8	965.14	13.9	967.41	981.00	51.9	36,878	0.14%
2024/06/18	26.9	943.97	9.4	944.60	943.00	17.5	36,442	0.05%
2024/06/17	5.5	920.86	1.7	921.24	921.00	3.8	36,499	0.01%
2024/06/14	53.3	915.29	1.6	917.03	922.00	51.6	36,563	0.14%
2024/06/13	40.4	928.28	8.3	928.57	919.00	32	36,649	0.09%
2024/06/12	17.9	905.19	17.9	905.04	909.00	-0.1	36,940	0.00%
2024/06/11	4.2	888.93	0.4	889.16	883.00	3.8	36,839	0.01%
2024/06/07	11.8	881.48	3.7	885.11	879.00	8.1	36,647	0.02%
2024/06/06	6.4	893.40	234.3	887.77	894.00	-227.9	36,931	-0.62%	大賣/鉅額交易
2024/06/05	2.9	839.77	5.8	846.40	854.00	-2.9	36,962	-0.01%
2024/06/04	219.9	846.35	4.7	838.87	839.00	215.2	37,879	0.57%	大買/鉅額交易
2024/06/03	1.6	848.71	5.3	845.24	846.00	-3.8	38,604	-0.01%
2024/05/31	16.1	835.21	4.4	836.69	821.00	11.8	38,859	0.03%
2024/05/30	23.3	842.77	4.2	846.14	838.00	19.1	38,642	0.05%
2024/05/29	12.3	860.32	2.3	858.38	857.00	10	39,487	0.03%
2024/05/28	8.1	867.83	308.1	870.61	865.00	-300	39,320	-0.76%	大賣/鉅額交易
2024/05/27	8.3	870.56	4.8	875.61	869.00	3.4	39,804	0.01%
2024/05/24	63.5	862.95	3.1	867.05	867.00	60.4	39,909	0.15%
2024/05/23	5.1	872.54	13.5	873.64	875.00	-8.5	39,820	-0.02%
2024/05/22	1.6	848.15	14.8	857.45	864.00	-13.2	39,973	-0.03%
2024/05/21	3.3	836.75	4	838.58	841.00	-0.6	39,914	0.00%
2024/05/20	0.7	832.00	4.6	832.88	835.00	-4	40,095	-0.01%
2024/05/17	6.8	837.49	7.7	838.98	835.00	-0.8	40,117	0.00%
2024/05/16	11.4	845.10	8.4	845.31	841.00	3	40,253	0.01%
2024/05/15	4.6	839.03	12.5	840.36	839.00	-7.9	40,258	-0.02%
2024/05/14	0.4	816.80	428.2	814.12	825.00	-427.8	41,481	-1.03%	大賣/鉅額交易
2024/05/13	5.2	820.88	14.6	820.98	819.00	-9.4	41,736	-0.02%
2024/05/10	0	800.03	4.5	803.70	802.00	-4.4	41,595	-0.01%
2024/05/09	1.2	798.06	0.4	800.00	796.00	0.7	41,926	0.00%
2024/05/08	1.1	795.15	7.6	799.67	802.00	-6.5	42,249	-0.02%
2024/05/07	2.2	795.11	16.2	796.40	800.00	-14	42,488	-0.03%
2024/05/06	2.6	789.56	22.7	791.44	786.00	-20.1	42,386	-0.05%
2024/05/03	9.5	776.60	20.7	781.22	780.00	-11.2	42,528	-0.03%
2024/05/02	24	777.81	11.4	779.38	772.00	12.6	42,896	0.03%
2024/04/30	0.3	799.70	13	799.61	790.00	-12.7	42,664	-0.03%
2024/04/29	6.2	791.47	12.7	791.46	795.00	-6.5	42,697	-0.02%
2024/04/26	1.3	787.05	20.4	785.41	782.00	-19.1	43,335	-0.04%
2024/04/25	29.6	767.75	1.3	767.72	766.00	28.3	45,474	0.06%
2024/04/24	3.5	776.72	17.2	779.17	783.00	-13.8	45,451	-0.03%
2024/04/23	9.6	757.67	6.1	754.52	754.00	3.5	45,504	0.01%
2024/04/22	15.4	746.59	2.4	748.39	742.00	13	45,451	0.03%
2024/04/19	118.4	758.41	19.8	756.11	750.00	98.6	45,029	0.22%	大買/
2024/04/18	15.1	795.90	4.3	806.35	804.00	10.8	43,123	0.03%
2024/04/17	20.6	802.46	4.6	801.71	804.00	16.1	42,797	0.04%
2024/04/16	34.8	790.46	20.9	794.86	788.00	13.8	42,440	0.03%
2024/04/15	16.9	808.25	2.1	808.05	806.00	14.7	41,990	0.04%
2024/04/12	128.3	824.74	27.3	820.51	818.00	101	41,638	0.24%	大買/
2024/04/11	5.4	814.70	2.5	817.25	820.00	2.9	41,415	0.01%
2024/04/10	24.6	813.68	3.9	816.11	815.00	20.7	41,251	0.05%
2024/04/09	3.9	807.01	31.7	809.50	819.00	-27.8	41,412	-0.07%
2024/04/08	5.4	786.89	3.7	785.40	783.00	1.7	40,900	0.00%
2024/04/03	10.9	781.55	0.2	784.38	780.00	10.7	40,670	0.03%
2024/04/02	1.5	787.22	7.7	787.43	790.00	-6.3	40,580	-0.02%
2024/04/01	6.7	772.60	0.1	778.64	770.00	6.7	40,503	0.02%
2024/03/29	0.3	775.40	3.4	776.84	779.00	-3.1	40,421	-0.01%
2024/03/28	6.5	772.47	2.3	775.29	769.00	4.2	40,274	0.01%
2024/03/27	0.2	780.77	4.3	781.70	779.00	-4.1	40,132	-0.01%
2024/03/26	3.1	784.32	2.4	782.99	782.00	0.7	40,235	0.00%
2024/03/25	365.6	784.82	1.1	784.31	780.00	364.5	40,186	0.91%	大買/鉅額交易
2024/03/22	114.8	787.84	8.1	781.72	785.00	106.7	40,326	0.26%	大買/鉅額交易
2024/03/21	3.7	778.73	25.6	777.72	784.00	-21.9	40,250	-0.05%
2024/03/20	118.7	764.12	1.9	762.69	758.00	116.9	40,390	0.29%	大買/鉅額交易
2024/03/19	3.1	759.03	4.1	762.56	762.00	-1	40,358	0.00%
2024/03/18	6.5	758.53	4.4	761.36	764.00	2.1	40,239	0.01%
2024/03/15	25.1	767.02	2.6	768.53	753.00	22.5	40,003	0.06%
2024/03/14	2.7	776.78	4.5	776.63	784.00	-1.8	39,238	0.00%
2024/03/13	0.5	779.51	6.2	781.15	779.00	-5.7	39,097	-0.01%
2024/03/12	24.2	762.45	3.4	759.41	770.00	20.7	38,832	0.05%
2024/03/11	17.8	767.59	7.5	766.37	766.00	10.3	38,223	0.03%
2024/03/08	18.5	785.78	28.7	788.07	784.00	-10.2	37,515	-0.03%
2024/03/07	10.1	761.26	22.2	763.56	760.00	-12.1	36,513	-0.03%
2024/03/06	16.8	731.89	15.3	731.26	735.00	1.5	35,786	0.00%
2024/03/05	10.3	733.07	12.7	735.20	730.00	-2.4	35,845	-0.01%
2024/03/04	2.7	720.69	88.5	716.86	725.00	-85.8	35,187	-0.24%
2024/03/01	6.6	690.81	0.3	692.16	689.00	6.3	34,147	0.02%
2024/02/29	6.7	690.42	5.2	694.27	690.00	1.5	34,066	0.00%
2024/02/27	6.4	693.35	1.2	696.96	698.00	5.2	33,328	0.02%
2024/02/26	6.4	697.48	1.4	697.21	698.00	4.9	33,020	0.01%
2024/02/23	3.1	699.34	10.1	699.46	697.00	-7	32,906	-0.02%
2024/02/22	6.1	687.53	7.6	691.79	692.00	-1.5	32,731	0.00%
2024/02/21	9.2	680.28	0.3	680.56	681.00	8.9	32,546	0.03%
2024/02/20	1.5	677.69	2.4	683.65	687.00	-0.9	32,404	0.00%
2024/02/19	7.6	677.91	4.2	679.95	678.00	3.4	32,373	0.01%
2024/02/16	4.2	689.75	3.1	690.73	683.00	1.1	32,637	0.00%
2024/02/15	4.6	697.96	115.6	697.93	697.00	-111.1	32,260	-0.34%	大賣/鉅額交易
2024/02/05	0.2	642.76	16.7	644.07	646.00	-16.5	31,111	-0.05%
2024/02/02	2.5	630.70	2.5	632.13	635.00	-0.1	30,594	0.00%
2024/02/01	5.4	621.58	3.1	621.73	628.00	2.3	30,374	0.01%
2024/01/31	16.3	630.98	0.1	629.02	628.00	16.2	29,881	0.05%
2024/01/30	6	643.36	2.9	646.51	642.00	3.1	29,440	0.01%
2024/01/29	3.6	645.91	6.4	646.12	648.00	-2.8	29,324	-0.01%
2024/01/26	1.5	644.24	8.5	643.62	644.00	-7.1	29,119	-0.02%
2024/01/25	2.4	635.43	35.7	638.29	642.00	-33.3	28,924	-0.12%
2024/01/24	2.2	627.13	1.9	628.36	627.00	0.4	28,285	0.00%
2024/01/23	0.6	625.17	9.7	627.11	628.00	-9.1	28,269	-0.03%
2024/01/22	7.1	627.25	24.3	627.66	626.00	-17.1	27,943	-0.06%
2024/01/19	4.8	620.77	142.9	620.92	626.00	-138	27,121	-0.51%	大賣/鉅額交易
2024/01/18	1.1	587.90	32.8	587.26	588.00	-31.8	24,908	-0.13%
2024/01/17	2.6	579.82	2.6	581.34	581.00	0	24,732	0.00%
2024/01/16	5.8	581.17	2.2	585.71	580.00	3.5	24,272	0.01%
2024/01/15	6.1	586.82	4.8	588.90	586.00	1.2	24,197	0.01%
2024/01/12	5.4	582.40	3.2	586.20	584.00	2.2	24,611	0.01%
2024/01/11	0.2	584.75	2.4	586.88	586.00	-2.2	24,717	-0.01%
2024/01/10	0.5	583.02	1.2	585.00	584.00	-0.7	24,757	0.00%
2024/01/09	2.5	586.62	10.8	586.05	586.00	-8.3	24,846	-0.03%
2024/01/08	0.1	582.00	12.7	582.93	583.00	-12.6	24,802	-0.05%
2024/01/05	7.1	575.75	1.3	576.20	576.00	5.8	25,025	0.02%
2024/01/04	1.3	577.42	6.6	579.75	580.00	-5.3	25,291	-0.02%
2024/01/03	23.7	579.53	2.1	580.91	578.00	21.5	25,813	0.08%
2024/01/02	0.3	590.41	2.6	591.37	593.00	-2.3	25,450	-0.01%
2023/12/29	1.1	590.11	5.1	592.55	593.00	-4	25,432	-0.02%
2023/12/28	0	590.77	6.7	591.97	593.00	-6.7	25,597	-0.03%
2023/12/27	0.2	588.29	12	589.40	592.00	-11.8	25,414	-0.05%
2023/12/26	0.1	584.96	8.7	585.04	586.00	-8.5	25,282	-0.03%
2023/12/25	0	582.47	8.1	583.86	581.00	-8.1	25,343	-0.03%
2023/12/22	0	579.60	3.7	580.81	582.00	-3.7	25,464	-0.01%
2023/12/21	8.5	576.70	1.1	577.01	577.00	7.4	25,591	0.03%
2023/12/20	2.1	584.06	0.7	584.52	585.00	1.5	25,461	0.01%
2023/12/19	0.1	583.27	3.2	584.31	585.00	-3.1	25,310	-0.01%
2023/12/18	0.3	579.24	7.9	582.91	585.00	-7.7	25,370	-0.03%
2023/12/15	0.1	582.63	24.8	585.26	585.00	-24.7	25,345	-0.10%
2023/12/14	0.2	579.12	21.4	580.26	582.00	-21.2	24,755	-0.09%
2023/12/13	2.8	576.68	13.2	576.85	577.00	-10.4	24,710	-0.04%
2023/12/12	3.1	578.32	7.7	578.69	578.00	-4.6	25,035	-0.02%
2023/12/11	5.3	573.92	9.6	572.53	574.00	-4.3	24,831	-0.02%
2023/12/08	4.1	574.97	2.3	573.99	570.00	1.8	24,645	0.01%
2023/12/07	4.5	568.28	1.2	568.14	566.00	3.3	24,353	0.01%
2023/12/06	2.1	572.48	3.2	572.27	570.00	-1.1	24,250	0.00%
2023/12/05	5.3	568.79	0.2	569.00	570.00	5.1	24,146	0.02%
2023/12/04	2.4	575.31	0	0.00	574.00	2.4	24,120	0.01%
2023/12/01	0.1	576.68	3.5	577.94	579.00	-3.4	23,907	-0.01%
2023/11/30	2.1	572.05	1.7	571.99	577.00	0.5	23,643	0.00%
2023/11/29	1.5	572.90	0.5	577.78	574.00	0.9	23,015	0.00%
2023/11/28	2	574.98	10.5	570.74	575.00	-8.4	22,828	-0.04%
2023/11/27	6.6	569.14	2.1	569.06	568.00	4.5	23,063	0.02%
2023/11/24	1.4	575.04	2.3	575.07	575.00	-0.9	23,006	0.00%
2023/11/23	2.9	576.04	0.7	575.32	578.00	2.2	23,014	0.01%
2023/11/22	7.2	576.12	0.6	575.94	577.00	6.6	22,923	0.03%
2023/11/21	4.2	582.99	8.1	583.66	585.00	-3.9	22,959	-0.02%
2023/11/20	2.7	576.02	1.5	575.96	577.00	1.2	22,748	0.01%
2023/11/17	1.2	579.16	2.3	581.18	580.00	-1.1	22,725	-0.01%
2023/11/16	1.1	578.93	7.4	581.42	583.00	-6.3	22,602	-0.03%
2023/11/15	2.3	578.32	21	580.19	581.00	-18.7	22,408	-0.08%
2023/11/14	5	573.80	20.5	573.76	572.00	-15.5	21,864	-0.07%
2023/11/13	5.1	574.75	40.2	572.65	571.00	-35.1	21,885	-0.16%
2023/11/10	1	555.96	3.9	556.41	557.00	-2.9	21,625	-0.01%
2023/11/09	0.1	553.86	7.5	555.29	557.00	-7.4	21,644	-0.03%
2023/11/08	0	555.00	4.3	555.35	556.00	-4.3	21,773	-0.02%
2023/11/07	0	553.00	4.4	553.78	555.00	-4.4	21,811	-0.02%
2023/11/06	1.1	552.97	14.2	554.25	550.00	-13.1	21,863	-0.06%
2023/11/03	1.2	545.27	6.6	548.15	549.00	-5.4	21,616	-0.02%
2023/11/02	5.1	542.53	23.9	540.93	547.00	-18.8	21,676	-0.09%
2023/11/01	3.7	530.23	0	532.00	528.00	3.7	21,426	0.02%
2023/10/31	6.4	529.38	0.1	529.00	529.00	6.2	21,637	0.03%
2023/10/30	6.7	531.08	0.1	532.66	532.00	6.6	21,635	0.03%
2023/10/27	3.5	532.49	5	534.00	533.00	-1.6	21,549	-0.01%
2023/10/26	20.2	532.00	0	0.00	531.00	20.2	21,691	0.09%
2023/10/25	0.1	548.16	2.2	549.94	544.00	-2.1	21,530	-0.01%
2023/10/24	3.2	542.05	4.1	543.29	544.00	-0.9	21,458	0.00%
2023/10/23	4.5	544.88	0.4	545.83	544.00	4	21,430	0.02%
2023/10/20	1	549.02	12.6	553.14	556.00	-11.6	21,377	-0.05%
2023/10/19	0	545.91	6.4	545.05	546.00	-6.4	21,032	-0.03%
2023/10/18	12.2	542.59	2	540.54	540.00	10.2	21,428	0.05%
2023/10/17	8	549.50	7.9	549.82	551.00	0.2	21,240	0.00%
2023/10/16	10.4	544.09	12	545.50	545.00	-1.6	21,309	-0.01%
2023/10/13	0.2	549.47	9.5	550.97	553.00	-9.3	21,326	-0.04%
2023/10/12	0.3	547.82	19.6	547.52	550.00	-19.3	21,037	-0.09%
2023/10/11	0.1	541.65	27.3	542.42	544.00	-27.2	20,854	-0.13%
2023/10/06	0	530.41	5.6	531.00	532.00	-5.6	20,500	-0.03%
2023/10/05	1.2	524.49	7	525.71	528.00	-5.8	20,505	-0.03%
2023/10/04	12.9	520.51	0	0.00	520.00	12.9	20,386	0.06%
2023/10/03	0.5	530.83	1	531.00	529.00	-0.5	20,221	0.00%
2023/10/02	5.3	532.62	4.1	532.18	533.00	1.3	20,293	0.01%
2023/09/28	2.9	523.54	7	524.43	523.00	-4.1	20,345	-0.02%
2023/09/27	2	518.79	2.3	521.64	522.00	-0.4	20,265	0.00%
2023/09/26	14.5	520.67	1	521.00	519.00	13.5	20,271	0.07%
2023/09/25	4.7	524.74	6.5	526.38	525.00	-1.8	20,079	-0.01%
2023/09/22	22.7	523.33	0.1	524.00	522.00	22.6	20,171	0.11%
2023/09/21	23.3	527.76	1.1	527.10	527.00	22.3	19,970	0.11%
2023/09/20	18.8	536.51	0.1	537.00	535.00	18.7	19,742	0.09%
2023/09/19	14.2	538.84	0	542.33	538.00	14.1	19,690	0.07%
2023/09/18	19.5	543.33	1	546.00	540.00	18.5	19,827	0.09%
2023/09/15	2.3	548.08	11.5	556.13	558.00	-9.2	19,578	-0.05%
2023/09/14	1	545.06	13.2	547.00	550.00	-12.2	19,139	-0.06%
2023/09/13	7.2	543.17	3	546.33	541.00	4.2	19,092	0.02%
2023/09/12	0.1	539.11	2.3	541.24	544.00	-2.2	19,458	-0.01%
2023/09/11	12.1	537.44	2	537.03	536.00	10.1	19,647	0.05%
2023/09/08	6	538.43	1	538.01	539.00	4.9	19,796	0.02%
2023/09/07	8	544.28	1	544.00	542.00	7	20,476	0.03%
2023/09/06	4.8	551.25	1	555.00	550.00	3.8	20,571	0.02%
2023/09/05	3.3	551.08	0	0.00	552.00	3.3	20,653	0.02%
2023/09/04	2.1	550.55	18.5	552.88	557.00	-16.4	20,834	-0.08%
2023/09/01	1.2	550.09	1	552.00	548.00	0.2	21,135	0.00%
2023/08/31	7.7	550.72	0	0.00	549.00	7.7	21,244	0.04%
2023/08/30	0	556.00	2.3	558.84	555.00	-2.3	20,850	-0.01%
2023/08/29	1.5	547.70	1.6	549.39	552.00	-0.1	21,101	0.00%
2023/08/28	0.1	550.85	4.4	551.25	549.00	-4.3	21,334	-0.02%
2023/08/25	22.1	548.53	0	0.00	546.00	22.1	22,536	0.10%
2023/08/24	5.4	562.24	7.9	562.64	564.00	-2.5	22,803	-0.01%
2023/08/23	2.1	550.35	4.7	549.86	552.00	-2.6	23,325	-0.01%
2023/08/22	2.1	540.54	1.5	541.47	541.00	0.6	24,576	0.00%
2023/08/21	3.4	536.61	0.2	536.00	537.00	3.2	25,396	0.01%
2023/08/18	1.8	540.64	1.2	541.15	539.00	0.6	25,437	0.00%
2023/08/17	2.4	541.18	1.4	543.15	544.00	1	25,471	0.00%
2023/08/16	11.6	540.46	2.1	539.05	542.00	9.6	25,376	0.04%
2023/08/15	4.5	542.28	2	543.49	542.00	2.5	25,440	0.01%
2023/08/14	8.6	539.33	1.5	542.00	541.00	7.1	25,923	0.03%
2023/08/11	17.8	550.30	0	556.00	546.00	17.8	26,265	0.07%
2023/08/10	7.7	551.40	4.3	552.53	551.00	3.4	26,324	0.01%
2023/08/09	2.3	551.99	1.2	550.59	554.00	1.2	26,248	0.00%
2023/08/08	4.9	553.79	7.8	552.17	552.00	-2.9	26,315	-0.01%
2023/08/07	1.2	559.05	9.7	559.59	558.00	-8.6	26,222	-0.03%
2023/08/04	10.1	554.84	0.1	556.10	554.00	10	26,296	0.04%
2023/08/02	6.4	560.99	3.2	562.68	561.00	3.2	26,129	0.01%
2023/08/01	8.2	566.02	2.1	566.48	567.00	6.1	25,890	0.02%
2023/07/31	5.8	566.31	0.1	569.00	565.00	5.7	25,744	0.02%
2023/07/28	0.3	569.98	4.1	570.05	567.00	-3.8	25,560	-0.01%
2023/07/27	0.5	568.19	3	568.01	569.00	-2.5	25,440	-0.01%
2023/07/26	0.4	566.35	1	567.99	566.00	-0.7	25,492	0.00%
2023/07/25	0.4	567.50	3	565.36	569.00	-2.6	25,684	-0.01%
2023/07/24	9.6	559.17	4	560.74	558.00	5.6	25,850	0.02%
2023/07/21	32.6	560.29	2.2	559.33	560.00	30.4	25,950	0.12%
2023/07/20	4.4	581.08	0	581.79	579.00	4.3	25,786	0.02%
2023/07/19	0.4	582.95	0.3	582.54	581.00	0	25,816	0.00%
2023/07/18	3.1	585.28	12.3	583.52	581.00	-9.2	25,858	-0.04%
2023/07/17	2.6	587.95	8.3	589.07	591.00	-5.6	25,796	-0.02%
2023/07/14	2.2	589.00	20.9	589.97	591.00	-18.7	25,918	-0.07%
2023/07/13	2	588.91	11.8	586.93	585.00	-9.7	25,786	-0.04%
2023/07/12	8.2	574.28	1.1	576.11	578.00	7.1	25,606	0.03%
2023/07/11	0.1	573.09	5	572.73	577.00	-4.9	25,648	-0.02%
2023/07/10	3.8	567.54	1.3	571.59	565.00	2.5	25,775	0.01%
2023/07/07	3.1	565.05	2.4	569.48	565.00	0.7	25,865	0.00%
2023/07/06	16.6	569.07	2	569.00	565.00	14.6	25,930	0.06%
2023/07/05	1.3	583.15	2	580.00	582.00	-0.7	25,578	0.00%
2023/07/04	1	583.98	1.6	581.81	585.00	-0.6	25,472	0.00%
2023/07/03	2.3	578.00	13	578.46	579.00	-10.7	25,609	-0.04%
2023/06/30	4.3	568.40	0.1	571.00	576.00	4.2	25,755	0.02%
2023/06/29	1.3	573.06	1.1	578.00	573.00	0.2	25,697	0.00%
2023/06/28	1.2	574.88	0.2	573.42	574.00	1	25,703	0.00%
2023/06/27	2.3	573.92	4.4	573.30	572.00	-2.2	25,687	-0.01%
2023/06/26	6.6	574.78	0.1	576.00	574.00	6.5	25,597	0.03%
2023/06/21	1.6	578.73	2.1	579.84	581.00	-0.5	25,510	0.00%
2023/06/20	3.2	580.69	6.4	582.19	583.00	-3.2	25,594	-0.01%
2023/06/19	1.2	583.08	0.6	583.06	583.00	0.7	26,029	0.00%
2023/06/16	3.2	584.54	2.1	585.84	589.00	1.1	26,095	0.00%
2023/06/15	2.3	590.25	3.3	589.64	591.00	-1	25,657	0.00%
2023/06/14	4	587.76	1.2	588.57	590.00	2.8	25,753	0.01%
2023/06/13	2	590.10	48.1	591.48	593.00	-46	25,726	-0.18%
2023/06/12	1.4	572.00	17.7	573.25	574.00	-16.3	25,178	-0.06%
2023/06/09	0.9	564.35	3.2	564.52	565.00	-2.3	25,079	-0.01%
2023/06/08	0.2	560.07	0.4	564.75	559.00	-0.2	25,120	0.00%
2023/06/07	1.4	562.19	18.7	565.44	568.00	-17.3	25,136	-0.07%
2023/06/06	11.3	558.53	4.6	560.10	560.00	6.6	25,036	0.03%
2023/06/05	7.5	556.81	2.1	557.05	555.00	5.4	25,107	0.02%
2023/06/02	5.1	558.47	3	560.44	562.00	2.1	25,241	0.01%
2023/06/01	1.3	550.40	2.5	551.00	551.00	-1.2	25,103	0.00%
2023/05/31	4.5	557.91	5.1	556.29	558.00	-0.6	25,083	0.00%
2023/05/30	2	565.99	12.3	565.52	566.00	-10.3	24,007	-0.04%
2023/05/29	7.7	567.28	12.4	568.51	568.00	-4.7	23,997	-0.02%
2023/05/26	10	565.18	120.5	565.12	566.00	-110.5	23,782	-0.46%	大賣/鉅額交易
2023/05/25	3.6	539.53	36.4	540.78	543.00	-32.8	22,609	-0.14%
2023/05/24	1.4	524.27	5.4	525.05	525.00	-4	21,955	-0.02%
2023/05/23	1.2	527.09	5.7	529.39	530.00	-4.6	21,862	-0.02%
2023/05/22	1	529.00	8.1	529.76	531.00	-7.1	21,870	-0.03%
2023/05/19	1	530.00	23.8	532.29	532.00	-22.7	22,050	-0.10%
2023/05/18	4.4	528.68	29.1	529.91	530.00	-24.7	22,015	-0.11%
2023/05/17	3.1	513.47	22.5	514.72	519.00	-19.4	22,326	-0.09%
2023/05/16	1.2	503.42	19.1	504.39	505.00	-17.9	22,000	-0.08%
2023/05/15	1.4	497.89	2.1	497.01	495.50	-0.7	22,027	0.00%
2023/05/12	4.2	499.41	12.5	505.82	496.00	-8.2	22,278	-0.04%
2023/05/11	4.2	499.41	12.5	505.82	499.00	-8.2	22,285	-0.04%
2023/05/10	9.1	500.65	2.2	502.37	503.00	6.9	22,646	0.03%
2023/05/09	0.1	506.88	15.2	507.39	510.00	-15.1	22,723	-0.07%
2023/05/08	0.3	503.22	1.3	505.02	504.00	-1	22,966	0.00%
2023/05/05	1.3	500.78	2.4	500.83	500.00	-1.1	23,305	0.00%
2023/05/04	2.1	497.50	0.4	497.95	498.00	1.8	23,897	0.01%
2023/05/03	2.8	497.10	0.2	497.21	496.00	2.7	24,239	0.01%
2023/05/02	2.4	499.68	0.5	501.52	501.00	1.9	25,256	0.01%
2023/04/28	2.2	499.68	5.8	499.94	502.00	-3.6	27,073	-0.01%
2023/04/27	14	492.65	1.4	494.80	493.50	12.7	27,121	0.05%
2023/04/26	10.5	492.29	26.7	493.22	491.50	-16.1	27,201	-0.06%
2023/04/25	37.1	500.67	8.2	501.58	498.00	28.9	27,974	0.10%
2023/04/24	7.2	506.57	2.3	505.53	507.00	4.9	27,708	0.02%
2023/04/21	7.2	513.19	16.2	517.11	511.00	-8.9	27,776	-0.03%
2023/04/20	2.2	513.51	5	515.19	513.00	-2.8	27,903	-0.01%
2023/04/19	11.7	511.96	0	0.00	510.00	11.7	28,393	0.04%
2023/04/18	1.3	515.28	1	518.04	515.00	0.3	28,390	0.00%
2023/04/17	5.3	514.86	1	515.02	520.00	4.3	28,529	0.01%
2023/04/14	1.4	516.17	11.2	517.37	516.00	-9.8	28,605	-0.03%
2023/04/13	21.5	514.32	4.3	514.44	510.00	17.2	28,552	0.06%
2023/04/12	17.6	518.79	7.6	518.92	520.00	10.1	28,488	0.04%
2023/04/11	5.5	523.94	8.6	525.11	524.00	-3	28,475	-0.01%
2023/04/10	0.9	528.49	0.2	530.33	529.00	0.6	28,640	0.00%
2023/04/07	0.1	530.00	1.3	531.54	531.00	-1.2	28,687	0.00%
2023/04/06	2.3	526.85	7	529.86	530.00	-4.7	28,691	-0.02%
2023/03/31	2.4	533.56	0.7	535.60	533.00	1.6	28,682	0.01%
2023/03/30	1.3	532.90	4.8	534.41	535.00	-3.5	28,524	-0.01%
2023/03/29	2.5	527.55	5.2	529.00	530.00	-2.7	28,807	-0.01%
2023/03/28	9.8	524.93	1.6	525.68	525.00	8.2	29,037	0.03%
2023/03/27	2.3	532.98	1.4	532.17	531.00	0.9	29,101	0.00%
2023/03/24	4.1	537.20	14.6	537.96	539.00	-10.4	29,626	-0.04%
2023/03/23	1.2	532.72	13	536.69	538.00	-11.8	29,664	-0.04%
2023/03/22	1.7	528.55	33.8	529.49	533.00	-32.1	29,729	-0.11%
2023/03/21	0	513.91	4.2	515.98	517.00	-4.1	29,578	-0.01%
2023/03/20	5.3	511.26	0	0.00	512.00	5.3	29,623	0.02%
2023/03/17	1.1	516.75	9.5	516.71	518.00	-8.4	29,857	-0.03%
2023/03/16	7	505.41	0	507.20	505.00	7	29,759	0.02%
2023/03/15	5.2	512.31	7.9	514.38	511.00	-2.7	30,002	-0.01%
2023/03/14	9.7	511.15	0.1	512.00	510.00	9.5	30,291	0.03%
2023/03/13	1.6	510.34	9.7	515.09	516.00	-8	30,423	-0.03%
2023/03/10	15.3	513.86	7.1	513.56	513.00	8.1	30,537	0.03%
2023/03/09	5.1	523.78	6.2	525.62	522.00	-1.1	30,832	0.00%
2023/03/08	9.4	519.88	2.3	520.00	521.00	7.2	31,424	0.02%
2023/03/07	3.2	521.75	7.4	524.29	524.00	-4.2	31,652	-0.01%
2023/03/06	7.5	520.40	6.2	521.03	521.00	1.3	31,886	0.00%
2023/03/03	6.7	519.35	3.2	521.83	516.00	3.6	32,186	0.01%
2023/03/02	2.2	517.61	2.4	519.27	519.00	-0.2	32,254	0.00%
2023/03/01	3.1	506.74	7.1	517.67	522.00	-4	32,536	-0.01%
2023/02/24	4.6	519.30	10.2	520.63	511.00	-5.6	32,498	-0.02%
2023/02/23	3.4	519.29	10.7	516.82	518.00	-7.3	32,298	-0.02%
2023/02/22	14.9	507.19	5.7	507.44	507.00	9.2	32,473	0.03%
2023/02/21	4.8	514.35	0.5	515.44	516.00	4.3	32,815	0.01%
2023/02/20	6.6	516.04	5.9	514.94	517.00	0.8	34,018	0.00%
2023/02/17	13.6	518.44	6.9	519.05	518.00	6.7	35,571	0.02%
2023/02/16	8.5	526.86	13.2	528.68	528.00	-4.7	36,136	-0.01%
2023/02/15	32.8	525.98	8.3	527.06	525.00	24.5	36,969	0.07%
2023/02/14	1.3	543.22	8.5	544.40	545.00	-7.1	36,474	-0.02%
2023/02/13	2.9	539.71	6.4	540.49	541.00	-3.5	36,980	-0.01%
2023/02/10	1	544.96	15.9	543.17	545.00	-14.8	37,131	-0.04%
2023/02/09	2.2	537.02	4.1	539.43	540.00	-1.9	37,247	-0.01%
2023/02/08	2.2	536.45	20.6	537.47	540.00	-18.4	37,407	-0.05%
2023/02/07	8.7	524.03	5.9	524.59	523.00	2.8	37,484	0.01%
2023/02/06	13.9	530.05	2.8	530.06	526.00	11	37,468	0.03%
2023/02/03	4.2	539.91	18.1	539.89	542.00	-13.9	37,646	-0.04%
2023/02/02	4.6	539.11	22.9	539.14	540.00	-18.4	37,759	-0.05%
2023/02/01	9.8	525.10	14.6	529.11	530.00	-4.9	37,711	-0.01%
2023/01/31	22	527.24	11.6	532.03	522.00	10.4	37,910	0.03%
2023/01/30	5.3	537.26	81.1	538.36	543.00	-75.8	37,683	-0.20%
2023/01/17	6.2	501.02	7.2	502.01	503.00	-1.1	36,883	0.00%
2023/01/16	4.1	503.98	31.3	504.79	505.00	-27.2	37,198	-0.07%
2023/01/13	4.4	500.72	50	501.76	500.00	-45.6	37,224	-0.12%
2023/01/12	0.9	486.12	4.7	485.86	486.50	-3.9	36,813	-0.01%
2023/01/11	2.3	483.25	8.5	484.53	484.50	-6.2	37,236	-0.02%
2023/01/10	3.6	485.38	8.2	484.60	486.00	-4.6	37,553	-0.01%
2023/01/09	3.4	473.74	25	475.01	481.00	-21.6	37,698	-0.06%
2023/01/06	1.8	457.58	3	458.66	458.50	-1.3	37,829	0.00%
2023/01/05	0.1	456.12	8.9	457.04	458.50	-8.8	38,114	-0.02%
2023/01/04	0.7	452.51	1	453.46	449.50	-0.3	38,613	0.00%
2023/01/03	7.9	447.94	4.1	450.90	453.00	3.8	39,888	0.01%
2022/12/30	3.8	450.84	5.1	453.48	448.50	-1.3	40,170	0.00%
2022/12/29	12.6	444.75	2	446.75	446.00	10.6	40,314	0.03%
2022/12/28	9.6	448.98	2.7	448.13	451.00	6.9	40,705	0.02%
2022/12/27	2.7	459.36	1.1	458.89	457.00	1.6	40,835	0.00%
2022/12/26	2.4	454.89	2.2	454.98	456.50	0.2	41,264	0.00%
2022/12/23	12.3	456.48	0.1	457.00	455.00	12.2	41,920	0.03%
2022/12/22	2.6	466.44	2.3	467.52	468.00	0.3	42,189	0.00%
2022/12/21	5.6	460.28	4	460.38	459.00	1.6	42,527	0.00%
2022/12/20	12	461.46	7.2	461.30	457.50	4.8	42,340	0.01%
2022/12/19	2.6	466.98	2.2	468.09	466.50	0.4	42,359	0.00%
2022/12/16	22.9	468.10	7.5	470.05	471.00	15.4	42,503	0.04%
2022/12/15	2.2	478.70	4.8	479.33	480.50	-2.6	42,205	-0.01%
2022/12/14	3.4	478.51	5.1	479.16	480.50	-1.7	42,204	0.00%
2022/12/13	12.6	473.65	7.5	472.75	471.50	5.1	42,024	0.01%
2022/12/12	5.4	475.08	11	474.55	475.00	-5.6	41,755	-0.01%
2022/12/09	8.9	478.66	6.6	480.98	481.50	2.4	42,057	0.01%
2022/12/08	9.7	471.11	17.3	471.91	471.50	-7.6	42,010	-0.02%
2022/12/07	18.5	479.08	7.4	477.21	475.00	11.1	41,933	0.03%
2022/12/06	16.9	483.68	2.3	487.52	478.00	14.6	41,599	0.04%
2022/12/05	8.8	492.51	8	495.56	489.00	0.8	41,283	0.00%
2022/12/02	11.3	492.62	3.7	494.87	492.50	7.6	41,276	0.02%
2022/12/01	4.5	501.84	29.4	503.68	498.50	-24.9	41,382	-0.06%
2022/11/30	2.1	486.85	3.1	486.78	490.00	-1	40,964	0.00%
2022/11/29	7.6	480.22	11.5	476.86	487.00	-3.9	40,277	-0.01%
2022/11/28	13.8	486.31	5.4	487.06	480.50	8.5	40,140	0.02%
2022/11/25	2.7	494.69	29.7	496.04	498.00	-27.1	40,144	-0.07%
2022/11/24	1.8	494.18	9.9	494.13	496.00	-8.1	40,134	-0.02%
2022/11/23	9.8	491.71	8.8	492.02	492.00	1	40,081	0.00%
2022/11/22	2.1	484.32	20.2	485.30	491.00	-18.1	39,966	-0.05%
2022/11/21	10.4	486.37	26.4	487.06	482.00	-16	39,560	-0.04%
2022/11/18	5	491.29	13.9	489.87	487.00	-8.8	39,221	-0.02%
2022/11/17	18.7	479.91	25.2	481.80	485.00	-6.6	38,864	-0.02%
2022/11/16	37.3	488.53	25	485.64	487.00	12.3	38,432	0.03%
2022/11/15	28.3	475.34	51.8	473.35	480.00	-23.5	37,352	-0.06%
2022/11/14	10.8	446.95	16.8	446.50	445.00	-6	35,699	-0.02%
2022/11/11	7.9	438.96	47	439.53	441.50	-39.1	34,964	-0.11%
2022/11/10	6.9	409.12	8.1	408.81	407.50	-1.3	34,084	0.00%
2022/11/09	18.5	410.27	16.1	409.93	417.00	2.4	33,896	0.01%
2022/11/08	5.3	397.33	9.3	397.21	399.00	-4	33,380	-0.01%
2022/11/07	14.5	392.52	7.1	389.63	390.00	7.4	33,175	0.02%
2022/11/04	12	380.09	9.1	382.07	382.00	2.9	32,981	0.01%
2022/11/03	19.4	385.18	3.3	384.10	384.00	16.1	32,855	0.05%
2022/11/02	5.1	391.64	7.6	391.29	395.00	-2.5	32,546	-0.01%
2022/11/01	6.7	389.65	7.4	388.87	391.50	-0.7	32,493	0.00%
2022/10/31	4.5	387.04	6.4	387.22	390.00	-1.9	32,349	-0.01%
2022/10/28	11	379.04	9.5	378.64	379.50	1.5	32,143	0.00%
2022/10/27	9.6	385.65	4.8	385.48	385.50	4.8	31,934	0.02%
2022/10/26	8.4	374.66	41.1	375.45	376.00	-32.7	31,837	-0.10%
2022/10/25	62.7	377.22	58	378.71	371.00	4.8	31,259	0.02%
2022/10/24	34.8	391.07	32.3	392.77	387.00	2.4	30,471	0.01%
2022/10/21	31.7	394.07	15	395.53	389.50	16.7	30,258	0.06%
2022/10/20	27.5	388.97	32.3	388.50	397.50	-4.8	29,946	-0.02%
2022/10/19	42.2	399.59	6	398.01	395.50	36.2	29,365	0.12%
2022/10/18	19.6	401.71	5.2	403.73	407.00	14.4	28,847	0.05%
2022/10/17	22.2	399.11	7.4	399.59	397.00	14.8	28,600	0.05%
2022/10/14	21.5	414.13	20.5	412.28	412.00	0.9	28,282	0.00%
2022/10/13	14.4	400.21	9.4	399.34	395.00	5	27,964	0.02%
2022/10/12	30.8	398.44	6.7	397.87	397.50	24.1	27,663	0.09%
2022/10/11	65.4	406.97	14.7	403.71	401.50	50.7	27,423	0.18%
2022/10/07	6.7	442.58	3.2	440.57	438.00	3.5	26,691	0.01%
2022/10/06	3.6	449.37	4.2	449.50	451.00	-0.5	26,693	0.00%
2022/10/05	5.1	445.59	15.4	446.71	445.00	-10.3	26,921	-0.04%
2022/10/04	7.6	429.37	9	429.68	429.00	-1.4	26,530	-0.01%
2022/10/03	16.5	418.95	4.2	421.12	417.00	12.3	26,223	0.05%
2022/09/30	18.3	424.57	11.6	425.30	422.00	6.7	26,254	0.03%
2022/09/29	5.5	437.34	0.2	435.67	435.00	5.3	26,253	0.02%
2022/09/28	13.4	441.19	6.1	441.49	438.00	7.3	26,244	0.03%
2022/09/27	10.4	448.66	6.5	448.77	448.00	3.9	26,506	0.01%
2022/09/26	17.9	445.96	7.4	447.39	446.50	10.5	26,962	0.04%
2022/09/23	19.7	457.80	2.1	457.48	455.00	17.6	27,451	0.06%
2022/09/22	10.2	461.94	1.5	463.06	464.50	8.7	27,727	0.03%
2022/09/21	0.9	473.33	2	473.50	471.00	-1.1	27,741	0.00%
2022/09/20	2.1	476.66	0.4	472.98	476.50	1.6	27,593	0.01%
2022/09/19	6.7	467.90	0	0.00	467.00	6.7	27,894	0.02%
2022/09/16	15.9	470.22	9	470.72	472.00	6.9	28,073	0.02%
2022/09/15	6.5	477.21	3	479.00	476.50	3.5	28,147	0.01%
2022/09/14	14.3	480.19	6	478.92	480.00	8.3	28,278	0.03%
2022/09/13	3.2	493.43	0.2	493.02	493.00	3	28,455	0.01%
2022/09/12	3.8	489.07	2.6	488.99	486.50	1.2	28,749	0.00%
2022/09/08	15.7	473.46	4.4	474.32	475.00	11.2	29,113	0.04%
2022/09/07	28.9	475.42	9.1	474.46	472.50	19.8	29,096	0.07%
2022/09/06	6.2	489.64	2	488.74	489.00	4.2	29,112	0.01%
2022/09/05	6	485.76	3	485.83	486.00	3	29,439	0.01%
2022/09/02	8.1	487.38	2	487.98	485.00	6.1	29,720	0.02%
2022/09/01	22.5	492.53	8.1	491.09	490.50	14.4	29,578	0.05%
2022/08/31	2.5	494.17	2.6	501.43	505.00	-0.2	29,198	0.00%
2022/08/30	15.9	497.24	2	498.99	496.00	13.8	28,856	0.05%
2022/08/29	13.5	497.82	7.6	497.76	498.50	5.9	28,778	0.02%
2022/08/26	1	513.00	6.4	512.83	512.00	-5.4	28,629	-0.02%
2022/08/25	1.2	508.98	0.5	509.03	508.00	0.7	28,769	0.00%
2022/08/24	7.5	503.66	3.6	504.52	503.00	3.9	29,098	0.01%
2022/08/23	7.2	504.21	2.1	503.53	504.00	5.2	30,061	0.02%
2022/08/22	3.2	511.52	1	512.00	510.00	2.2	30,315	0.01%
2022/08/19	2.3	518.25	1.6	520.41	519.00	0.6	30,432	0.00%
2022/08/18	5.2	519.87	0.8	521.00	520.00	4.5	30,670	0.01%
2022/08/17	2.3	524.89	4.4	525.83	527.00	-2.1	30,742	-0.01%
2022/08/16	2.1	524.97	3.8	524.64	525.00	-1.7	30,586	-0.01%
2022/08/15	2.5	521.66	3.6	522.08	523.00	-1.1	30,524	0.00%
2022/08/12	51	515.04	6.2	515.95	517.00	44.8	30,547	0.15%
2022/08/11	0.1	511.38	16.7	512.76	514.00	-16.6	30,704	-0.05%
2022/08/10	16.5	501.07	1.1	500.20	500.00	15.4	30,818	0.05%
2022/08/09	5.8	507.19	2.1	507.88	510.00	3.6	30,879	0.01%
2022/08/08	3.4	512.33	3.7	511.36	512.00	-0.3	30,879	0.00%
2022/08/05	1.3	515.19	126.4	511.09	516.00	-125.1	31,041	-0.40%	大賣/鉅額交易
2022/08/04	4	499.20	6.2	500.54	500.00	-2.2	31,033	-0.01%
2022/08/03	3.2	495.50	9.4	497.16	501.00	-6.1	31,051	-0.02%
2022/08/02	13.5	492.42	2.8	492.46	492.00	10.7	31,285	0.03%
2022/08/01	5.9	502.22	2.3	501.39	504.00	3.5	31,013	0.01%
2022/07/29	5.1	507.60	9.3	508.16	509.00	-4.2	31,151	-0.01%
2022/07/28	2.5	500.59	7.1	506.63	501.00	-4.6	31,006	-0.01%
2022/07/27	0.2	493.35	7.5	499.65	502.00	-7.4	30,718	-0.02%
2022/07/26	5.6	493.29	3.2	497.66	495.00	2.4	30,869	0.01%
2022/07/25	3.1	499.68	4.3	500.10	499.50	-1.2	31,179	0.00%
2022/07/22	4.2	502.95	6.7	503.06	503.00	-2.5	31,681	-0.01%
2022/07/21	2.3	495.71	3.2	497.06	501.00	-1	32,190	0.00%
2022/07/20	3.1	497.83	11.9	498.20	495.00	-8.9	32,415	-0.03%
2022/07/19	4.6	489.35	1.4	489.30	491.00	3.2	32,545	0.01%
2022/07/18	14	495.09	4	492.39	495.50	10.1	32,701	0.03%
2022/07/15	16.1	485.57	22.5	487.66	492.50	-6.5	32,356	-0.02%
2022/07/14	6.6	469.18	4.2	473.12	475.00	2.4	31,952	0.01%
2022/07/13	16.2	469.49	10.9	470.22	470.50	5.4	31,697	0.02%
2022/07/12	0.8	452.28	8.1	454.42	449.50	-7.3	31,226	-0.02%
2022/07/11	3.2	463.83	5.3	466.29	462.00	-2.1	31,311	-0.01%
2022/07/08	3.5	467.11	18	465.74	467.00	-14.5	31,263	-0.05%
2022/07/07	12.1	452.85	63.2	454.71	457.50	-51.1	31,229	-0.16%
2022/07/06	11.6	440.20	13.3	437.15	435.50	-1.7	30,937	-0.01%
2022/07/05	12.8	441.50	46.2	435.57	446.00	-33.3	30,873	-0.11%
2022/07/04	35	445.15	29.3	446.05	440.00	5.7	30,506	0.02%
2022/07/01	143.4	457.33	31.6	462.85	453.50	111.8	30,347	0.37%	大買/鉅額交易
2022/06/30	17.8	481.03	13.3	480.31	476.00	4.5	29,946	0.02%
2022/06/29	4.8	493.25	0.7	495.16	491.00	4.1	29,671	0.01%
2022/06/28	1.4	497.64	3.6	498.01	497.50	-2.1	29,540	-0.01%
2022/06/27	3.5	501.08	21.9	500.69	498.50	-18.4	29,972	-0.06%
2022/06/24	10.2	487.42	14.6	489.08	486.50	-4.3	29,589	-0.01%
2022/06/23	36.4	487.21	33.9	487.59	485.50	2.5	29,563	0.01%
2022/06/22	25.1	497.66	12.1	497.26	494.50	13	29,273	0.04%
2022/06/21	6.5	500.73	7.4	503.63	505.00	-0.8	29,091	0.00%
2022/06/20	26.4	497.47	23.4	498.47	498.00	3	28,969	0.01%
2022/06/17	39.5	501.62	4.4	501.47	501.00	35.1	28,737	0.12%
2022/06/16	5.5	513.37	16.9	513.44	508.00	-11.4	28,369	-0.04%
2022/06/15	23.3	510.22	2	512.00	509.00	21.3	28,692	0.07%
2022/06/14	38.3	510.05	5.1	511.44	513.00	33.2	29,113	0.11%
2022/06/13	35.8	517.08	0.5	518.00	516.00	35.3	29,231	0.12%
2022/06/10	21.4	531.04	2.1	532.08	530.00	19.3	29,915	0.06%
2022/06/09	5.5	539.10	1.7	539.41	541.00	3.8	30,121	0.01%
2022/06/08	0.2	543.19	7.6	541.97	544.00	-7.4	30,495	-0.02%
2022/06/07	4.8	534.71	0.1	534.00	535.00	4.7	30,939	0.02%
2022/06/06	3.2	539.21	2.1	542.97	540.00	1.2	31,482	0.00%
2022/06/02	3	540.54	2	541.50	540.00	1	32,503	0.00%
2022/06/01	9.1	551.77	2.6	551.30	549.00	6.5	33,586	0.02%
2022/05/31	2.4	542.53	10.2	548.50	560.00	-7.8	34,031	-0.02%
2022/05/30	4.6	538.83	24.2	541.52	547.00	-19.6	33,392	-0.06%
2022/05/27	0.2	525.44	13.5	526.58	530.00	-13.4	33,493	-0.04%
2022/05/26	12.7	518.49	4.1	514.49	514.00	8.5	34,140	0.02%
2022/05/25	1.7	522.56	3	525.33	524.00	-1.3	35,151	0.00%
2022/05/24	7.4	526.29	1.3	526.13	520.00	6.1	36,006	0.02%
2022/05/23	1.1	530.95	1.5	532.46	528.00	-0.4	36,242	0.00%
2022/05/20	6.3	528.94	2.3	528.48	530.00	4	36,525	0.01%
2022/05/19	12	522.76	0.1	522.60	522.00	11.9	36,544	0.03%
2022/05/18	3.7	538.80	7.6	538.69	538.00	-3.9	36,409	-0.01%
2022/05/17	2	528.62	15.9	529.27	530.00	-13.9	36,201	-0.04%
2022/05/16	3.5	521.26	6.4	521.88	520.00	-2.9	36,213	-0.01%
2022/05/13	8.2	509.93	3.8	510.98	511.00	4.5	36,226	0.01%
2022/05/12	22.7	512.16	5.3	512.22	505.00	17.4	36,205	0.05%
2022/05/11	10.4	521.12	9.6	523.80	521.00	0.8	36,111	0.00%
2022/05/10	20.1	509.68	21.7	513.45	518.00	-1.5	36,236	0.00%
2022/05/09	19.5	522.07	3.2	521.45	520.00	16.2	36,043	0.05%
2022/05/06	19.8	528.91	1.7	528.69	528.00	18.1	36,311	0.05%
2022/05/05	14.7	541.12	22.4	540.84	542.00	-7.6	36,719	-0.02%
2022/05/04	6.5	534.00	2.1	535.19	534.00	4.5	36,878	0.01%
2022/05/03	13.9	535.13	23	536.55	531.00	-9.1	37,474	-0.02%
2022/04/29	3.1	538.97	1.9	539.19	538.00	1.2	37,822	0.00%
2022/04/28	19.7	528.16	6.2	528.14	531.00	13.5	38,037	0.04%
2022/04/27	38.2	529.52	19.5	529.37	526.00	18.7	38,056	0.05%
2022/04/26	13.9	546.89	6	544.34	546.00	7.9	37,799	0.02%
2022/04/25	50.8	548.71	20	548.05	547.00	30.8	37,929	0.08%
2022/04/22	17	557.91	1.1	559.91	558.00	15.9	38,201	0.04%
2022/04/21	9.5	567.77	7.5	567.20	565.00	2	39,298	0.01%
2022/04/20	5	566.89	11.1	567.83	570.00	-6.1	39,626	-0.02%
2022/04/19	1.8	565.87	1.7	567.03	565.00	0.1	39,813	0.00%
2022/04/18	4.8	560.72	12.1	561.84	561.00	-7.2	40,089	-0.02%
2022/04/15	37.1	563.27	6	563.00	562.00	31.1	40,464	0.08%
2022/04/14	10.2	575.67	5.7	574.81	573.00	4.5	40,632	0.01%
2022/04/13	5.7	568.70	21.1	572.46	573.00	-15.4	41,201	-0.04%
2022/04/12	19.3	557.75	7.8	561.34	557.00	11.5	41,763	0.03%
2022/04/11	23.1	561.14	2.3	560.97	558.00	20.8	42,575	0.05%
2022/04/08	13.9	567.94	6.1	568.52	567.00	7.8	43,114	0.02%
2022/04/07	25.2	569.64	0	570.00	566.00	25.2	42,975	0.06%
2022/04/06	11.8	578.42	0	580.00	578.00	11.8	42,670	0.03%
2022/04/01	12.3	585.41	0.7	588.38	589.00	11.7	42,608	0.03%
2022/03/31	4.3	597.18	1.1	596.65	597.00	3.2	42,383	0.01%
2022/03/30	0.2	598.39	43.6	599.21	600.00	-43.5	42,190	-0.10%
2022/03/29	1.5	584.66	5.5	587.26	589.00	-4	41,780	-0.01%
2022/03/28	14.2	582.90	7.1	584.17	584.00	7.1	41,696	0.02%
2022/03/25	1.5	596.32	10	596.00	598.00	-8.5	41,541	-0.02%
2022/03/24	2.2	588.90	9.4	588.29	591.00	-7.2	41,462	-0.02%
2022/03/23	4.6	587.97	11.5	588.78	590.00	-6.9	41,530	-0.02%
2022/03/22	7.3	580.43	3.2	583.95	583.00	4.2	41,462	0.01%
2022/03/21	6.7	586.19	11.8	586.82	586.00	-5.1	41,489	-0.01%
2022/03/18	10.5	579.44	2.5	581.44	581.00	8	41,509	0.02%
2022/03/17	4.7	579.47	28	578.04	582.00	-23.3	41,034	-0.06%
2022/03/16	28.8	557.54	4.2	558.34	558.00	24.6	40,193	0.06%
2022/03/15	71.5	559.65	10.1	560.00	558.00	61.4	39,654	0.15%
2022/03/14	25.8	574.02	1.1	576.81	572.00	24.7	38,771	0.06%
2022/03/11	38.1	577.90	4.1	579.46	575.00	34	38,519	0.09%
2022/03/10	15.8	586.84	11.9	586.80	587.00	3.9	38,267	0.01%
2022/03/09	41.8	569.65	3.4	569.53	568.00	38.4	37,892	0.10%
2022/03/08	68.7	565.25	31.4	564.59	563.00	37.3	37,776	0.10%
2022/03/07	92.6	578.05	12.6	577.66	576.00	80	36,818	0.22%
2022/03/04	48	595.19	25.5	596.05	595.00	22.4	36,413	0.06%
2022/03/03	15.2	602.75	2.2	601.22	602.00	13	35,872	0.04%
2022/03/02	18	601.98	0	602.18	601.00	18	35,752	0.05%
2022/03/01	26.3	604.38	1.8	603.81	604.00	24.6	35,275	0.07%
2022/02/25	71	604.55	4	606.25	604.00	66.9	34,503	0.19%
2022/02/24	75.6	610.94	32.5	611.04	604.00	43.1	33,345	0.13%
2022/02/23	9	625.17	2.1	625.52	625.00	6.9	32,459	0.02%
2022/02/22	19.8	626.68	3	626.33	627.00	16.8	32,519	0.05%
2022/02/21	9.9	633.42	1.7	633.43	632.00	8.2	32,286	0.03%
2022/02/18	7.4	637.36	0	0.00	637.00	7.4	32,218	0.02%
2022/02/17	1.4	643.31	0.2	643.67	645.00	1.3	32,220	0.00%
2022/02/16	10.4	643.30	21.1	643.39	646.00	-10.7	32,177	-0.03%
2022/02/15	7.3	635.96	2	637.00	633.00	5.2	32,021	0.02%
2022/02/14	6.4	636.95	3.2	637.68	637.00	3.3	31,963	0.01%
2022/02/11	1.1	646.93	3	645.32	650.00	-1.9	31,766	-0.01%
2022/02/10	5.1	640.03	37.5	643.40	649.00	-32.4	31,980	-0.10%
2022/02/09	6.9	633.24	2	632.50	633.00	4.9	31,733	0.02%
2022/02/08	40.3	635.11	0.4	640.98	628.00	40	31,787	0.13%
2022/02/07	24.7	635.28	0	636.00	635.00	24.7	31,425	0.08%
2022/01/26	13.9	637.27	5.3	637.72	636.00	8.6	30,649	0.03%
2022/01/25	25.5	641.30	30	639.17	641.00	-4.6	30,403	-0.01%
2022/01/24	6.2	642.97	7.5	648.52	653.00	-1.3	29,800	0.00%
2022/01/21	22.7	641.38	3.1	640.94	641.00	19.6	29,444	0.07%
2022/01/20	10.6	651.39	6.6	652.61	651.00	4	28,894	0.01%
2022/01/19	15.9	654.32	12.8	655.06	654.00	3.1	28,369	0.01%
2022/01/18	31.2	671.82	2.3	670.62	662.00	28.9	28,030	0.10%
2022/01/17	11.2	681.70	23.5	683.14	683.00	-12.3	27,585	-0.04%
2022/01/14	23.2	669.53	33.6	669.30	672.00	-10.4	26,825	-0.04%
2022/01/13	15.6	659.92	12	659.34	661.00	3.6	25,511	0.01%
2022/01/12	5.1	654.05	39.6	656.09	660.00	-34.5	25,150	-0.14%
2022/01/11	7.4	642.80	29.7	643.51	651.00	-22.3	24,793	-0.09%
2022/01/10	14.4	636.97	13.6	637.77	643.00	0.8	24,559	0.00%
2022/01/07	17.1	634.93	2.8	636.94	634.00	14.3	24,807	0.06%
2022/01/06	37	639.22	19.5	640.28	644.00	17.5	24,402	0.07%
2022/01/05	21.7	654.79	45.3	655.12	650.00	-23.6	23,830	-0.10%
2022/01/04	19	651.06	41.5	652.12	656.00	-22.5	23,113	-0.10%
2022/01/03	15.1	628.26	41.3	628.06	631.00	-26.2	22,096	-0.12%
2021/12/30	0.4	616.41	8.4	616.51	615.00	-8	21,411	-0.04%
2021/12/29	6.7	616.78	15.5	616.69	616.00	-8.8	21,625	-0.04%
2021/12/28	19.3	613.92	25.9	613.66	615.00	-6.6	21,780	-0.03%
2021/12/27	0	607.67	20.4	609.24	606.00	-20.3	21,565	-0.09%
2021/12/24	3.1	605.31	14.5	606.66	604.00	-11.3	21,905	-0.05%
2021/12/23	0.2	603.00	0.5	604.46	606.00	-0.3	22,229	0.00%
2021/12/22	0.1	599.00	1	600.00	600.00	-0.9	22,772	0.00%
2021/12/21	1.2	598.02	0	0.00	597.00	1.2	22,887	0.01%
2021/12/20	5	599.80	3	600.67	598.00	2	22,928	0.01%
2021/12/17	0.1	601.86	1	607.00	607.00	-0.9	22,850	0.00%
2021/12/16	1	603.01	1.7	601.40	605.00	-0.7	22,810	0.00%
2021/12/15	5.4	598.10	0.1	600.63	600.00	5.4	23,123	0.02%
2021/12/14	6.8	597.88	22.2	598.82	599.00	-15.4	23,438	-0.07%
2021/12/13	1.3	605.22	2	608.00	601.00	-0.7	23,437	0.00%
2021/12/10	3	604.33	2.9	603.84	605.00	0.1	23,532	0.00%
2021/12/09	4.2	603.24	16.4	603.83	608.00	-12.2	23,598	-0.05%
2021/12/08	8.3	606.97	9.3	609.43	602.00	-0.9	23,667	0.00%
2021/12/07	10.8	599.42	4.3	601.59	607.00	6.5	23,591	0.03%
2021/12/06	17.8	602.27	1.1	603.15	600.00	16.7	23,593	0.07%
2021/12/03	3.8	608.49	8.3	609.12	608.00	-4.5	23,830	-0.02%
2021/12/02	1.1	610.94	28.1	611.02	615.00	-27	23,887	-0.11%
2021/12/01	0.3	595.57	4.4	600.24	600.00	-4	24,062	-0.02%
2021/11/30	22	593.44	4.1	596.49	596.00	17.9	24,563	0.07%
2021/11/29	10.2	593.47	11.4	596.35	593.00	-1.2	23,931	0.00%
2021/11/26	32.2	595.26	2.6	597.14	596.00	29.6	24,042	0.12%
2021/11/25	0.2	602.85	0.1	603.56	603.00	0.1	24,477	0.00%
2021/11/24	7.9	604.50	0.5	607.97	603.00	7.5	24,888	0.03%
2021/11/23	1.7	611.69	17.2	612.93	612.00	-15.5	24,999	-0.06%
2021/11/22	2.4	615.41	4.7	616.79	615.00	-2.3	25,405	-0.01%
2021/11/19	2	617.74	17.3	619.53	618.00	-15.3	25,525	-0.06%
2021/11/18	1.3	608.41	7.7	610.28	613.00	-6.4	25,347	-0.03%
2021/11/17	1.4	611.24	0.8	609.81	610.00	0.6	25,574	0.00%
2021/11/16	0.1	608.00	3.5	610.02	610.00	-3.4	26,005	-0.01%
2021/11/15	0	608.00	3.4	609.17	608.00	-3.4	26,303	-0.01%
2021/11/12	3.4	603.62	2.2	610.32	604.00	1.2	26,772	0.00%
2021/11/11	2.3	602.35	6.5	605.77	606.00	-4.2	27,033	-0.02%
2021/11/10	0.7	609.07	4.5	610.85	612.00	-3.8	27,047	-0.01%
2021/11/09	1.5	613.39	34.8	612.80	611.00	-33.2	27,155	-0.12%
2021/11/08	0	600.00	3.1	600.91	602.00	-3	26,754	-0.01%
2021/11/05	1.2	597.90	21.9	598.58	600.00	-20.7	26,758	-0.08%
2021/11/04	3.6	588.50	3	586.33	587.00	0.6	26,490	0.00%
2021/11/03	0.2	593.04	1	594.98	592.00	-0.8	26,481	0.00%
2021/11/02	4.3	591.44	4	595.22	592.00	0.3	26,538	0.00%
2021/11/01	1.1	590.90	1.1	590.95	590.00	0	26,537	0.00%
2021/10/29	9.2	590.64	0	591.00	590.00	9.2	26,607	0.03%
2021/10/28	0.9	593.98	1	595.88	595.00	-0.1	26,557	0.00%
2021/10/27	0.1	595.55	1.1	596.87	599.00	-0.9	26,672	0.00%
2021/10/26	1.3	593.61	20.2	596.57	599.00	-19	26,739	-0.07%
2021/10/25	6.1	592.67	0.5	594.19	593.00	5.6	26,792	0.02%
2021/10/22	1.2	595.05	6.1	598.51	600.00	-4.9	27,115	-0.02%
2021/10/21	1.2	598.35	16.3	600.97	596.00	-15.1	27,178	-0.06%
2021/10/20	1.1	598.04	3.5	600.98	598.00	-2.4	27,268	-0.01%
2021/10/19	1	599.00	12.7	599.31	600.00	-11.7	27,250	-0.04%
2021/10/18	16.8	597.74	13	597.23	590.00	3.8	27,394	0.01%
2021/10/15	11.5	596.31	31.4	595.61	600.00	-19.9	27,505	-0.07%
2021/10/14	1.3	575.08	4.3	576.00	573.00	-3	26,875	-0.01%
2021/10/13	2.3	571.67	0	0.00	571.00	2.3	27,320	0.01%
2021/10/12	5.5	566.47	1.5	569.33	575.00	4	27,970	0.01%
2021/10/08	10.7	575.64	10.1	577.03	575.00	0.6	27,894	0.00%
2021/10/07	5.3	580.33	10.3	579.21	580.00	-5	28,229	-0.02%
2021/10/06	38.5	568.24	1.2	568.00	571.00	37.3	28,639	0.13%
2021/10/05	16.7	563.88	2.2	562.64	572.00	14.5	28,619	0.05%
2021/10/04	9	570.69	5.7	571.42	572.00	3.3	28,539	0.01%
2021/10/01	17.9	572.61	21.3	571.54	574.00	-3.4	28,542	-0.01%
2021/09/30	7.8	579.05	0.1	580.03	580.00	7.7	28,214	0.03%
2021/09/29	33.8	579.75	3.4	579.56	580.00	30.4	27,922	0.11%
2021/09/28	15.7	593.99	1.1	594.07	594.00	14.6	27,582	0.05%
2021/09/27	1.8	595.81	5.1	599.16	602.00	-3.3	27,608	-0.01%
2021/09/24	3.5	595.07	5.2	595.38	598.00	-1.7	27,588	-0.01%
2021/09/23	2.9	590.25	1.2	591.75	588.00	1.7	27,724	0.01%
2021/09/22	27.1	585.96	7	584.59	586.00	20.1	27,840	0.07%
2021/09/17	5	603.21	3.1	607.57	600.00	2	27,413	0.01%
2021/09/16	8.7	600.68	6.9	600.62	600.00	1.7	27,048	0.01%
2021/09/15	16.5	608.99	2.1	609.57	607.00	14.4	26,949	0.05%
2021/09/14	2	613.51	0.3	614.99	613.00	1.7	27,131	0.01%
2021/09/13	4.7	616.55	1.2	615.98	615.00	3.6	27,354	0.01%
2021/09/10	5	618.02	8.4	619.83	622.00	-3.4	27,838	-0.01%
2021/09/09	14.3	612.19	6.3	613.68	619.00	8.1	28,111	0.03%
2021/09/08	11.8	619.40	8.1	618.57	619.00	3.7	28,180	0.01%
2021/09/07	12.5	626.25	23.9	625.69	623.00	-11.4	27,980	-0.04%
2021/09/06	18.5	627.41	43.8	629.73	631.00	-25.3	27,971	-0.09%
2021/09/03	1.3	617.80	64	618.28	620.00	-62.7	27,449	-0.23%
2021/09/02	32.6	612.03	11	612.99	607.00	21.6	27,066	0.08%
2021/09/01	9.3	611.18	14.9	611.40	613.00	-5.6	26,999	-0.02%
2021/08/31	3.3	602.44	50.6	604.18	614.00	-47.3	26,721	-0.18%
2021/08/30	1.1	600.81	18.5	602.75	605.00	-17.4	26,128	-0.07%
2021/08/27	4.1	598.70	19.4	597.56	599.00	-15.3	25,782	-0.06%
2021/08/26	9.4	594.82	18.5	597.62	594.00	-9.1	25,682	-0.04%
2021/08/25	6.2	580.18	14.6	580.76	585.00	-8.4	25,316	-0.03%
2021/08/24	0.3	572.79	2.6	572.25	572.00	-2.3	25,155	-0.01%
2021/08/23	6.9	566.94	6.5	566.62	566.00	0.5	25,251	0.00%
2021/08/20	11.5	557.28	62.2	552.83	552.00	-50.7	25,175	-0.20%
2021/08/19	18	563.36	15.4	560.48	559.00	2.6	25,451	0.01%
2021/08/18	37.2	569.83	23.3	568.33	574.00	13.9	25,116	0.06%
2021/08/17	2.5	578.85	1	580.96	580.00	1.5	24,938	0.01%
2021/08/16	2.1	581.44	3.2	581.38	584.00	-1.1	24,674	0.00%
2021/08/13	6.9	580.50	3.7	581.26	581.00	3.2	24,808	0.01%
2021/08/12	4.2	585.03	1.2	585.17	586.00	3	24,928	0.01%
2021/08/11	4	587.14	0.1	587.96	590.00	3.9	25,152	0.02%
2021/08/10	0.1	590.14	4	592.98	591.00	-3.9	25,546	-0.02%
2021/08/09	2.1	584.20	17.2	588.07	595.00	-15.1	26,196	-0.06%
2021/08/06	2.1	589.09	13.7	592.18	591.00	-11.6	26,530	-0.04%
2021/08/05	1	595.95	9.4	596.21	596.00	-8.4	27,414	-0.03%
2021/08/04	1	595.97	13.4	595.70	596.00	-12.4	29,354	-0.04%
2021/08/03	0	590.75	10.3	592.85	594.00	-10.2	30,002	-0.03%
2021/08/02	0.3	582.43	12.1	586.51	590.00	-11.8	29,962	-0.04%
2021/07/30	4.3	580.56	3.4	580.40	580.00	0.9	30,038	0.00%
2021/07/29	19.7	579.96	2.2	580.05	583.00	17.5	30,233	0.06%
2021/07/28	28.5	575.29	3.3	576.36	579.00	25.3	30,333	0.08%
2021/07/27	6.5	581.58	0.4	581.94	580.00	6.1	30,401	0.02%
2021/07/26	9.4	582.14	16.2	582.51	580.00	-6.8	30,799	-0.02%
2021/07/23	20.7	585.98	6.1	584.52	585.00	14.6	30,969	0.05%
2021/07/22	4.5	589.05	13	591.77	591.00	-8.5	31,114	-0.03%
2021/07/21	3.7	584.10	7.1	582.91	585.00	-3.3	31,118	-0.01%
2021/07/20	8.3	581.38	3.9	581.18	581.00	4.4	31,202	0.01%
2021/07/19	43.5	581.25	9.1	581.94	582.00	34.4	31,407	0.11%
2021/07/16	43.6	590.84	17.6	591.38	589.00	26	31,294	0.08%
2021/07/15	5.9	611.73	6.2	611.95	614.00	-0.3	30,968	0.00%
2021/07/14	21.2	612.51	26.7	611.93	613.00	-5.5	31,179	-0.02%
2021/07/13	2.5	601.92	57.8	605.47	607.00	-55.2	30,943	-0.18%
2021/07/12	5.4	594.47	14	594.49	593.00	-8.6	30,876	-0.03%
2021/07/09	22	582.30	3.2	583.58	584.00	18.8	30,911	0.06%
2021/07/08	7	588.57	1.7	592.42	588.00	5.4	30,928	0.02%
2021/07/07	1.8	590.67	3	590.99	594.00	-1.2	31,008	0.00%
2021/07/06	2.6	592.59	1.2	591.94	592.00	1.4	31,101	0.00%
2021/07/05	4.2	590.58	14.3	594.26	591.00	-10.1	31,340	-0.03%
2021/07/02	14.6	588.80	6.3	589.69	588.00	8.3	31,258	0.03%
2021/07/01	5.5	594.06	1.4	593.21	593.00	4	31,362	0.01%
2021/06/30	1.3	595.19	16.7	598.09	595.00	-15.4	31,667	-0.05%
2021/06/29	0	591.90	11.2	594.61	595.00	-11.2	31,970	-0.03%
2021/06/28	2.6	586.52	6.2	588.32	590.00	-3.5	32,137	-0.01%
2021/06/25	2.1	597.73	11.5	597.35	591.00	-9.4	32,438	-0.03%
2021/06/24	3.4	591.71	1.2	592.90	590.00	2.1	32,754	0.01%
2021/06/23	3.4	589.16	16.5	590.63	595.00	-13.1	33,092	-0.04%
2021/06/22	33.2	581.67	7.1	582.59	578.00	26.1	33,647	0.08%
2021/06/21	31.9	586.45	5.1	586.62	583.00	26.9	34,968	0.08%
2021/06/18	7.6	603.71	2.2	605.34	603.00	5.4	34,720	0.02%
2021/06/17	1.4	600.33	3.8	600.08	606.00	-2.5	34,743	-0.01%
2021/06/16	4.2	605.76	7	607.00	605.00	-2.9	35,540	-0.01%
2021/06/15	3.2	607.12	52.8	607.61	609.00	-49.7	35,598	-0.14%
2021/06/11	7.1	601.83	7.8	601.82	602.00	-0.7	35,823	0.00%
2021/06/10	1	592.58	14.2	595.70	599.00	-13.2	36,035	-0.04%
2021/06/09	9.6	584.66	4.4	585.76	586.00	5.2	36,016	0.01%
2021/06/08	1.2	590.13	1.5	589.77	589.00	-0.3	36,234	0.00%
2021/06/07	6.5	589.88	9.7	592.79	592.00	-3.3	36,918	-0.01%
2021/06/04	6.5	591.63	5.3	592.32	595.00	1.1	37,301	0.00%
2021/06/03	1.1	597.03	7.6	599.80	596.00	-6.5	38,183	-0.02%
2021/06/02	4.8	596.35	7	595.67	595.00	-2.3	38,551	-0.01%
2021/06/01	2.1	595.98	20.2	596.89	598.00	-18.1	39,517	-0.05%
2021/05/31	3.4	593.87	19.8	595.11	597.00	-16.4	40,346	-0.04%
2021/05/28	5.7	587.22	20.2	588.94	590.00	-14.5	40,639	-0.04%
2021/05/27	7	575.68	3	578.67	582.00	4	41,053	0.01%
2021/05/26	4.6	585.48	9.8	583.58	585.00	-5.2	41,879	-0.01%
2021/05/25	3.4	578.49	21.7	579.77	583.00	-18.3	42,287	-0.04%
2021/05/24	2.8	568.89	4	568.91	568.00	-1.2	42,837	0.00%
2021/05/21	7.9	571.06	6.9	571.90	573.00	1	43,410	0.00%
2021/05/20	9.6	564.54	3.3	566.40	567.00	6.3	43,561	0.01%
2021/05/19	5.9	569.48	8.9	569.35	567.00	-3.1	43,903	-0.01%
2021/05/18	14.9	562.13	21.7	563.82	572.00	-6.8	44,304	-0.02%
2021/05/17	19.7	548.75	32.9	549.55	549.00	-13.2	45,369	-0.03%
2021/05/14	5.2	555.32	8.3	556.89	557.00	-3.1	45,319	-0.01%
2021/05/13	28.5	553.73	28.5	550.98	547.00	0	45,467	0.00%
2021/05/12	87.8	550.97	88.4	553.24	560.00	-0.6	45,166	0.00%
2021/05/11	57.3	574.06	55.9	573.33	571.00	1.4	44,280	0.00%
2021/05/10	11.8	591.40	0.5	590.40	589.00	11.3	44,416	0.03%
2021/05/07	13.5	597.46	27.4	595.19	599.00	-13.9	45,584	-0.03%
2021/05/06	10.8	585.01	5.3	586.97	587.00	5.5	46,722	0.01%
2021/05/05	17	586.75	7.1	587.87	585.00	9.9	47,208	0.02%
2021/05/04	45.9	587.12	12.9	588.73	591.00	33	48,387	0.07%
2021/05/03	62	593.52	58.5	590.94	588.00	3.5	49,264	0.01%
2021/04/29	6.6	602.47	7.4	603.88	600.00	-0.8	50,651	0.00%
2021/04/28	5.9	602.27	2.6	603.19	602.00	3.3	51,603	0.01%
2021/04/27	2.3	607.09	3	609.07	610.00	-0.6	52,569	0.00%
2021/04/26	4.4	606.13	35.3	606.47	610.00	-30.9	52,974	-0.06%
2021/04/23	4.6	597.95	7.5	598.97	602.00	-2.9	53,221	-0.01%
2021/04/22	10.7	593.48	19.9	593.53	591.00	-9.2	54,289	-0.02%
2021/04/21	15.9	594.71	9.8	595.07	592.00	6	54,977	0.01%
2021/04/20	21	598.79	4.4	600.21	602.00	16.6	55,381	0.03%
2021/04/19	21.3	602.94	7.6	603.63	603.00	13.7	55,639	0.02%
2021/04/16	38.4	606.82	5.1	607.80	610.00	33.4	56,050	0.06%
2021/04/15	8.9	614.45	31.7	615.04	619.00	-22.8	56,233	-0.04%
2021/04/14	12.2	605.24	11.9	606.64	612.00	0.3	56,528	0.00%
2021/04/13	6.3	608.01	7.7	608.45	605.00	-1.4	56,911	0.00%
2021/04/12	9.8	606.00	6.7	606.39	605.00	3	57,051	0.01%
2021/04/09	4.7	611.06	17.9	613.26	610.00	-13.3	57,321	-0.02%
2021/04/08	19.9	605.72	6.3	608.21	613.00	13.7	57,365	0.02%
2021/04/07	16.8	609.39	17.4	610.52	610.00	-0.6	57,737	0.00%
2021/04/06	29.8	609.88	36.4	612.53	610.00	-6.6	57,660	-0.01%
2021/04/01	4.5	598.16	58.7	597.83	602.00	-54.2	57,368	-0.09%
2021/03/31	37.5	589.57	7.8	590.97	587.00	29.7	56,856	0.05%
2021/03/30	17.4	595.04	4.7	595.72	597.00	12.7	56,461	0.02%
2021/03/29	16.6	598.88	31	598.71	599.00	-14.4	56,211	-0.03%
2021/03/26	22.2	587.31	49.7	589.04	590.00	-27.6	55,953	-0.05%
2021/03/25	45.7	573.84	28.3	573.51	575.00	17.4	55,920	0.03%
2021/03/24	108.6	577.36	22.4	578.70	576.00	86.3	55,457	0.16%	大買/
2021/03/23	9	598.13	8.6	598.40	594.00	0.4	54,309	0.00%
2021/03/22	19.3	591.12	13.5	591.64	593.00	5.9	54,686	0.01%
2021/03/19	29.3	593.10	8.3	594.17	591.00	21	54,782	0.04%
2021/03/18	6.1	604.65	15.5	606.22	602.00	-9.4	54,107	-0.02%
2021/03/17	25.4	605.96	7	608.26	604.00	18.3	54,378	0.03%
2021/03/16	10.1	609.96	9	610.65	613.00	1.1	54,428	0.00%
2021/03/15	3.4	610.09	2.5	610.92	611.00	1	54,533	0.00%
2021/03/12	10.8	612.33	8.1	613.89	614.00	2.7	54,756	0.00%
2021/03/11	16.8	602.89	24.6	606.02	609.00	-7.7	54,940	-0.01%
2021/03/10	14.7	597.43	15.9	596.52	597.00	-1.1	54,886	0.00%
2021/03/09	44.2	590.29	27.5	591.02	595.00	16.7	54,812	0.03%
2021/03/08	27.4	603.44	66.4	605.06	598.00	-39	54,509	-0.07%
2021/03/05	75.8	593.39	34.3	595.97	601.00	41.5	54,407	0.08%
2021/03/04	70.6	604.44	8.2	606.39	601.00	62.3	55,072	0.11%
2021/03/03	12.4	610.09	13.7	612.64	622.00	-1.4	54,495	0.00%
2021/03/02	12.1	615.86	21.6	616.42	609.00	-9.5	54,173	-0.02%
2021/02/26	128.3	611.91	11.7	613.97	606.00	116.7	53,964	0.22%	大買/鉅額交易
2021/02/25	10.1	633.51	8.9	632.86	635.00	1.2	52,692	0.00%
2021/02/24	34.4	629.89	14.1	630.62	625.00	20.3	52,607	0.04%
2021/02/23	33.8	638.65	13.8	638.33	641.00	20	52,044	0.04%
2021/02/22	22.1	654.00	16.6	656.39	650.00	5.5	51,947	0.01%
2021/02/19	27.2	652.02	23.8	651.20	652.00	3.4	52,176	0.01%
2021/02/18	35.1	659.32	17.3	661.51	660.00	17.8	52,545	0.03%
2021/02/17	29.3	663.97	65.6	663.92	663.00	-36.3	53,026	-0.07%
2021/02/05	21.9	635.43	36	636.41	632.00	-14	51,751	-0.03%
2021/02/04	22.2	624.68	9.3	626.05	627.00	12.8	51,532	0.02%
2021/02/03	25.2	636.90	23.9	635.99	630.00	1.3	51,372	0.00%
2021/02/02	47.6	631.68	50.1	632.04	632.00	-2.6	51,141	-0.01%
2021/02/01	42.5	598.62	41.5	596.57	611.00	1	50,489	0.00%
2021/01/29	30.8	603.20	27.2	606.91	591.00	3.6	49,869	0.01%
2021/01/28	88.4	600.94	75.2	600.52	601.00	13.2	48,943	0.03%
2021/01/27	38	617.38	41.5	616.12	615.00	-3.5	47,962	-0.01%
2021/01/26	66.6	627.21	35.3	624.75	617.00	31.2	47,470	0.07%
2021/01/25	52.2	633.94	88.5	634.79	633.00	-36.3	46,362	-0.08%
2021/01/22	132.3	656.94	24	655.55	649.00	108.3	45,606	0.24%	大買/鉅額交易
2021/01/21	78.3	666.47	47.4	665.49	673.00	30.9	44,212	0.07%
2021/01/20	50.8	642.08	25.1	642.11	647.00	25.7	43,140	0.06%
2021/01/19	24	626.19	39.9	622.15	627.00	-16	42,109	-0.04%
2021/01/18	27.6	602.31	17.6	603.59	607.00	9.9	41,518	0.02%
2021/01/15	28.8	613.58	44.3	614.44	601.00	-15.5	41,069	-0.04%
2021/01/14	76.1	593.25	21.4	593.82	592.00	54.7	39,930	0.14%
2021/01/13	30.3	597.66	17.3	599.35	605.00	13	39,145	0.03%
2021/01/12	38	587.21	20.4	588.33	591.00	17.6	38,521	0.05%
2021/01/11	24.4	577.55	10.3	578.55	584.00	14.1	38,259	0.04%
2021/01/08	44.8	578.36	15.9	578.00	580.00	28.9	38,224	0.08%
2021/01/07	20.2	563.34	21.3	561.64	565.00	-1.2	38,028	0.00%
2021/01/06	21.4	549.64	16.7	550.69	549.00	4.7	37,855	0.01%
2021/01/05	18.7	537.99	8.7	539.41	542.00	10	37,732	0.03%
2021/01/04	16.6	534.50	11.8	538.00	536.00	4.8	38,236	0.01%
2020/12/31	8.5	526.35	8.4	527.82	530.00	0.1	38,602	0.00%
2020/12/30	3.1	517.77	27.7	520.31	525.00	-24.5	38,818	-0.06%
2020/12/29	5.4	514.43	4.3	514.99	515.00	1.2	38,642	0.00%
2020/12/28	5.1	512.41	2.3	513.13	515.00	2.8	38,859	0.01%
2020/12/25	2.4	511.77	7.5	513.50	511.00	-5.1	38,996	-0.01%
2020/12/24	6.1	509.84	4.1	509.05	510.00	1.9	39,326	0.00%
2020/12/23	6.2	508.55	3	509.34	509.00	3.2	39,646	0.01%
2020/12/22	4.4	511.78	3.2	510.59	509.00	1.2	39,989	0.00%
2020/12/21	0.5	511.42	5.6	513.80	516.00	-5.1	40,943	-0.01%
2020/12/18	2.7	509.47	6.5	510.16	510.00	-3.8	41,123	-0.01%
2020/12/17	18.3	510.49	7.2	512.28	508.00	11.2	41,059	0.03%
2020/12/16	5.3	513.08	17.2	513.65	512.00	-11.9	41,077	-0.03%
2020/12/15	12.3	505.82	2.5	505.49	504.00	9.8	41,083	0.02%
2020/12/14	24.4	509.31	2.2	510.50	508.00	22.2	41,120	0.05%
2020/12/11	15.9	510.76	12.2	510.94	516.00	3.8	41,686	0.01%
2020/12/10	30.5	511.67	5.6	513.29	512.00	25	41,575	0.06%
2020/12/09	13.2	521.44	1.3	522.32	520.00	11.9	41,518	0.03%
2020/12/08	8.1	517.13	18.3	519.21	524.00	-10.2	41,368	-0.02%
2020/12/07	8.9	510.76	9.4	510.14	514.00	-0.5	41,273	0.00%
2020/12/04	7.5	502.83	22.7	502.68	503.00	-15.2	41,210	-0.04%
2020/12/03	11.5	496.99	9.2	497.58	497.00	2.2	40,753	0.01%
2020/12/02	13.6	496.05	27.1	497.96	499.00	-13.5	40,690	-0.03%
2020/12/01	5.6	486.23	28	488.39	490.00	-22.4	40,613	-0.06%
2020/11/30	30	485.46	4.9	488.84	480.50	25.1	40,578	0.06%
2020/11/27	7.2	489.26	1	491.50	489.00	6.2	39,162	0.02%
2020/11/26	8.3	489.61	3.1	490.88	489.00	5.3	39,236	0.01%
2020/11/25	27.9	489.67	8.1	490.81	487.00	19.8	40,109	0.05%
2020/11/24	17.3	493.95	4.2	496.20	492.00	13.2	40,365	0.03%
2020/11/23	7.5	496.20	11.2	496.20	496.50	-3.6	40,657	-0.01%
2020/11/20	16.2	487.79	0.1	490.00	488.00	16.1	40,675	0.04%
2020/11/19	20.4	492.30	3.2	492.69	490.00	17.2	40,736	0.04%
2020/11/18	17.7	491.12	14.8	494.25	497.00	3	40,806	0.01%
2020/11/17	49.5	494.68	25.9	493.51	485.50	23.7	40,662	0.06%
2020/11/16	10.4	473.14	72.7	475.57	484.00	-62.3	40,705	-0.15%
2020/11/13	9.2	458.13	9	459.99	462.00	0.3	39,864	0.00%
2020/11/12	4.4	461.30	20.7	461.99	458.00	-16.4	40,040	-0.04%
2020/11/11	4.1	452.67	13.2	454.72	457.00	-9.2	39,939	-0.02%
2020/11/10	20.2	451.62	13.5	451.30	451.00	6.7	39,717	0.02%
2020/11/09	6.5	455.34	24.6	458.27	458.50	-18.1	39,875	-0.05%
2020/11/06	8.2	453.17	14.1	453.03	452.50	-5.9	40,088	-0.01%
2020/11/05	8.2	448.22	7.7	448.48	451.00	0.5	40,159	0.00%
2020/11/04	4.4	445.90	21.1	447.06	450.00	-16.7	40,178	-0.04%
2020/11/03	4.6	440.24	5.2	439.58	441.00	-0.7	40,162	0.00%
2020/11/02	7.8	429.83	10	430.25	435.50	-2.2	40,339	-0.01%
2020/10/30	17.9	434.14	3.5	435.50	432.00	14.4	40,567	0.04%
2020/10/29	40.6	437.02	1.6	438.66	437.00	39	40,460	0.10%
2020/10/28	17.3	444.29	5	444.30	444.00	12.3	41,043	0.03%
2020/10/27	13	447.12	2.1	447.29	447.00	10.9	41,462	0.03%
2020/10/26	7.7	451.53	1.2	451.45	450.00	6.5	42,280	0.02%
2020/10/23	7.1	453.30	3	454.83	452.00	4.1	43,453	0.01%
2020/10/22	1	450.50	3	454.00	455.00	-2	45,906	0.00%
2020/10/21	5.1	453.31	7	453.86	453.00	-1.9	47,165	0.00%
2020/10/20	5	454.00	3	455.33	451.00	2	48,141	0.00%
2020/10/19	1	454.53	9	454.61	457.50	-8	48,474	-0.02%
2020/10/16	7.2	451.47	8	451.56	449.00	-0.8	48,628	0.00%
2020/10/15	12	452.79	7.3	453.97	453.00	4.8	48,917	0.01%
2020/10/14	15	458.04	10.5	458.07	459.00	4.6	48,833	0.01%
2020/10/13	6.2	460.53	15.1	462.00	462.00	-8.9	49,248	-0.02%
2020/10/12	7	459.00	37.4	459.57	460.00	-30.4	49,622	-0.06%
2020/10/08	7.6	451.32	56	451.56	453.00	-48.4	49,767	-0.10%
2020/10/07	5	441.20	8.2	440.99	443.00	-3.2	49,781	-0.01%
2020/10/06	4	439.50	22.8	439.69	439.50	-18.8	49,865	-0.04%
2020/10/05	12	435.08	23	435.61	432.50	-11	50,282	-0.02%
2020/09/30	2	432.75	9	433.83	433.00	-7	50,324	-0.01%
2020/09/29	10.2	431.26	9	432.33	431.00	1.2	50,380	0.00%
2020/09/28	7	427.29	12	428.25	431.50	-5	50,826	-0.01%
2020/09/25	13.2	425.14	10.1	424.46	424.00	3.2	51,210	0.01%
2020/09/24	66	425.55	15.4	424.66	423.00	50.7	51,452	0.10%
2020/09/23	31	434.95	13	434.04	433.50	18	50,700	0.04%
2020/09/22	28.1	438.22	21	438.33	437.00	7	50,432	0.01%
2020/09/21	37.1	444.50	6.2	444.56	440.00	30.9	50,647	0.06%
2020/09/18	19	446.03	15	444.60	444.00	4	50,933	0.01%
2020/09/17	26.5	449.34	4	449.25	448.50	22.5	50,962	0.04%
2020/09/16	16.3	458.18	49.4	458.65	458.00	-33	50,951	-0.06%
2020/09/15	5	443.40	14.5	444.33	445.00	-9.5	50,504	-0.02%
2020/09/14	10	439.75	10.8	440.25	441.00	-0.8	50,656	0.00%
2020/09/11	7	433.93	7.1	436.01	436.50	-0.1	50,490	0.00%
2020/09/10	2.1	432.43	18	432.97	435.00	-15.9	50,494	-0.03%
2020/09/09	14.2	424.24	2	427.50	427.00	12.2	50,519	0.02%
2020/09/08	5.4	430.42	7.2	430.21	431.00	-1.9	50,694	0.00%
2020/09/07	22.7	427.06	8	426.81	426.00	14.7	51,064	0.03%
2020/09/04	24.1	430.17	2	427.50	429.00	22.1	51,367	0.04%
2020/09/03	2	434.50	18	437.25	436.00	-16	51,266	-0.03%
2020/09/02	9.4	432.79	7	439.14	433.00	2.4	51,290	0.00%
2020/09/01	3	432.50	3.1	429.30	435.00	-0.1	51,547	0.00%
2020/08/31	35.2	432.94	24	435.96	426.50	11.2	51,639	0.02%
2020/08/28	33.1	436.31	8	434.94	435.00	25.1	51,059	0.05%
2020/08/27	41.2	450.43	13.1	449.04	444.00	28.1	51,199	0.05%
2020/08/26	6.4	438.09	16.1	439.43	442.00	-9.8	50,729	-0.02%
2020/08/25	4.1	434.03	12	434.63	434.50	-7.9	50,673	-0.02%
2020/08/24	6.1	429.75	13	429.77	428.00	-6.9	51,403	-0.01%
2020/08/21	7	421.52	34	425.26	424.50	-27	51,070	-0.05%
2020/08/20	34	415.78	15.5	415.84	415.00	18.5	50,767	0.04%
2020/08/19	9.5	430.79	1	435.50	427.50	8.5	50,082	0.02%
2020/08/18	10	437.00	8.4	437.02	433.00	1.6	50,005	0.00%
2020/08/17	5	429.90	17	433.41	435.00	-12	49,980	-0.02%
2020/08/14	1	424.00	2.4	427.52	427.00	-1.4	49,928	0.00%
2020/08/13	8	426.69	17.1	427.34	429.00	-9.1	50,082	-0.02%
2020/08/12	41.1	420.95	11.2	420.84	419.00	29.9	50,197	0.06%
2020/08/11	18.2	431.06	6.1	433.13	429.00	12.1	50,744	0.02%
2020/08/10	11.2	431.98	9	436.33	435.50	2.2	50,878	0.00%
2020/08/07	20.2	430.52	10.1	431.43	433.00	10.1	50,848	0.02%
2020/08/06	20	435.15	26	435.73	435.00	-6	50,674	-0.01%
2020/08/05	23.1	429.64	15	429.00	429.00	8.1	50,858	0.02%
2020/08/04	6.1	421.36	17.1	420.92	425.50	-11	50,551	-0.02%
2020/08/03	26.3	418.32	13.3	417.02	416.00	13	50,403	0.03%
2020/07/31	18.3	427.62	10	427.60	425.50	8.3	49,593	0.02%
2020/07/30	20.1	434.95	15.1	433.58	434.00	4.9	49,333	0.01%
2020/07/29	38.6	425.32	23.6	423.36	422.00	15	48,572	0.03%
2020/07/28	83.6	451.76	82.1	449.98	435.00	1.5	48,340	0.00%
2020/07/27	39	421.82	44.5	422.59	424.50	-5.5	46,492	-0.01%
2020/07/24	32.5	390.34	30.4	389.50	386.00	2.1	45,576	0.00%
2020/07/23	20.1	381.11	9.6	382.17	381.50	10.5	44,756	0.02%
2020/07/22	33.3	382.36	12.5	383.88	384.00	20.8	44,645	0.05%
2020/07/21	15.3	382.59	30.1	378.49	383.00	-14.8	44,350	-0.03%
2020/07/20	6.3	367.48	12.2	365.61	366.00	-6	43,940	-0.01%
2020/07/17	7.2	365.05	29.2	366.22	367.00	-22.1	43,931	-0.05%
2020/07/16	16.1	357.45	6.8	356.54	357.50	9.3	43,861	0.02%
2020/07/15	37	367.04	7	367.50	363.00	30	43,415	0.07%
2020/07/14	31.4	357.57	19.7	357.12	363.50	11.7	44,130	0.03%
2020/07/13	6	352.75	15.1	353.01	354.50	-9.1	43,900	-0.02%
2020/07/10	13.4	350.78	27.5	350.43	348.50	-14.2	44,021	-0.03%
2020/07/09	5.1	344.70	19.3	345.18	345.00	-14.2	43,822	-0.03%
2020/07/08	9.2	341.27	18.5	341.43	341.00	-9.3	43,601	-0.02%
2020/07/07	15.2	342.45	19.4	340.43	338.50	-4.2	43,544	-0.01%
2020/07/06	6.2	335.23	34	335.22	338.00	-27.8	43,022	-0.06%
2020/07/03	4.7	328.04	47	328.55	329.50	-42.3	42,699	-0.10%
2020/07/02	7	320.14	18.2	320.74	322.00	-11.2	42,624	-0.03%
2020/07/01	1.1	315.62	18	316.22	317.50	-17	42,988	-0.04%
2020/06/30	6	312.58	4	312.75	313.00	2	43,237	0.00%
2020/06/29	37	312.16	6	312.25	312.00	31	43,234	0.07%
2020/06/24	18	317.22	9	319.17	317.50	9	43,110	0.02%
2020/06/23	5	313.40	11.1	315.41	315.00	-6.1	43,353	-0.01%
2020/06/22	20.3	313.09	11	315.27	312.00	9.3	43,544	0.02%
2020/06/19	12	312.33	1	313.00	314.50	11	44,245	0.02%
2020/06/18	13.5	313.78	2	313.75	314.50	11.5	44,808	0.03%
2020/06/17	12	314.46	3	315.00	315.00	9	45,596	0.02%
2020/06/16	6.1	314.93	20	315.88	315.00	-13.9	47,647	-0.03%
2020/06/15	40.3	312.49	6.2	310.91	309.50	34.2	49,714	0.07%
2020/06/12	11.3	315.49	27	314.04	316.00	-15.7	50,819	-0.03%
2020/06/11	22.6	322.58	24	322.88	320.50	-1.4	52,072	0.00%
2020/06/10	9.1	321.51	19.1	321.79	322.50	-10	52,966	-0.02%
2020/06/09	5.1	315.76	15.9	317.61	319.00	-10.8	54,797	-0.02%
2020/06/08	21.6	317.14	14.6	317.42	318.00	7	56,080	0.01%
2020/06/05	10	309.55	51.5	309.63	311.50	-41.5	56,277	-0.07%
2020/06/04	3.2	304.57	19.5	305.28	306.00	-16.4	56,760	-0.03%
2020/06/03	16	299.78	38	299.70	301.00	-22	57,448	-0.04%
2020/06/02	0	0.00	15	296.57	296.50	-15	57,219	-0.03%
2020/06/01	4	295.13	29	295.79	295.50	-25	57,437	-0.04%
2020/05/29	14	290.71	5	291.00	292.00	9	57,556	0.02%
2020/05/28	4.1	294.88	2	296.25	294.00	2.1	57,055	0.00%
2020/05/27	0.1	297.00	2	296.75	296.50	-1.9	57,910	0.00%
2020/05/26	1.2	295.57	16.1	296.50	295.50	-14.9	58,540	-0.03%
2020/05/25	43.3	290.04	11	290.41	292.00	32.3	58,984	0.05%
2020/05/22	15	292.23	1	292.00	292.00	14	59,140	0.02%
2020/05/21	2	297.00	14.5	297.21	297.50	-12.5	59,165	-0.02%
2020/05/20	1.1	292.23	16.5	292.98	294.00	-15.4	59,029	-0.03%
2020/05/19	7	292.50	8	292.25	291.50	-1	58,934	0.00%
2020/05/18	82.5	291.06	19	291.66	290.00	63.5	58,727	0.11%
2020/05/15	12.2	296.92	11.2	297.16	298.00	1.1	58,342	0.00%
2020/05/14	22.6	293.52	8	293.50	293.00	14.6	57,899	0.03%
2020/05/13	5.2	295.68	4	294.38	297.00	1.2	57,612	0.00%
2020/05/12	29.5	296.27	1	297.00	295.00	28.5	57,555	0.05%
2020/05/11	8.1	300.46	4	300.13	301.00	4.1	57,315	0.01%
2020/05/08	6	297.34	5.1	298.30	297.50	1	57,295	0.00%
2020/05/07	9.1	297.07	14	297.39	297.50	-4.9	57,269	-0.01%
2020/05/06	10	294.15	7	294.51	296.00	3	57,288	0.01%
2020/05/05	5.2	295.74	15	296.00	295.50	-9.9	57,205	-0.02%
2020/05/04	52.5	295.63	11	295.05	295.00	41.5	57,424	0.07%
2020/04/30	9.1	304.01	12	303.96	304.50	-2.9	57,096	-0.01%
2020/04/29	5.3	300.00	28.8	299.93	299.00	-23.5	57,168	-0.04%
2020/04/28	13.2	295.15	4	297.50	296.50	9.2	57,474	0.02%
2020/04/27	3.2	297.63	5	297.90	298.00	-1.8	58,939	0.00%
2020/04/24	0.1	295.50	6	295.33	294.00	-5.9	58,841	-0.01%
2020/04/23	16.1	297.37	8	297.44	295.50	8.1	59,274	0.01%
2020/04/22	11.1	292.26	3	292.50	294.00	8.1	59,536	0.01%
2020/04/21	50.5	297.60	13	297.85	295.00	37.5	59,623	0.06%
2020/04/20	24.5	305.53	14	305.04	304.00	10.5	59,103	0.02%
2020/04/17	49.2	304.07	61.8	304.54	306.50	-12.6	58,925	-0.02%
2020/04/16	13.2	286.92	4	285.50	286.50	9.2	57,438	0.02%
2020/04/15	9	287.11	10	287.40	287.50	-1	57,166	0.00%
2020/04/14	4	284.50	15.5	284.06	285.00	-11.5	56,872	-0.02%
2020/04/13	27.1	279.32	0	0.00	278.50	27.1	56,906	0.05%
2020/04/10	16	279.75	6	280.42	279.50	10	57,291	0.02%
2020/04/09	8.3	283.47	17	286.21	283.00	-8.7	57,534	-0.02%
2020/04/08	8.3	284.70	18	284.78	285.00	-9.7	57,603	-0.02%
2020/04/07	8.2	282.59	33.2	283.11	283.00	-25	57,355	-0.04%
2020/04/06	7	272.21	16	274.56	275.50	-9	56,901	-0.02%
2020/04/01	19.1	273.49	21	274.62	271.50	-1.9	56,240	0.00%
2020/03/31	10.4	273.03	21.8	273.03	274.00	-11.4	55,690	-0.02%
2020/03/30	30.2	265.59	10	265.90	267.50	20.2	55,081	0.04%
2020/03/27	57.1	277.73	43	281.48	273.00	14.1	54,487	0.03%
2020/03/26	9	278.56	32.4	278.56	280.00	-23.4	53,785	-0.04%
2020/03/25	20.3	277.81	76	278.21	277.00	-55.7	54,341	-0.10%
2020/03/24	18.5	269.81	50.4	270.15	267.50	-31.9	53,932	-0.06%
2020/03/23	37.4	257.96	30.2	258.68	255.00	7.2	53,228	0.01%
2020/03/20	70.6	261.12	60	264.32	270.00	10.6	52,635	0.02%
2020/03/19	70.4	244.70	58.5	245.30	248.00	11.9	50,567	0.02%
2020/03/18	55.6	266.36	21	263.76	260.00	34.6	48,859	0.07%
2020/03/17	64.3	269.46	23	271.09	268.00	41.3	47,783	0.09%
2020/03/16	48.3	282.47	17	281.76	276.50	31.3	46,285	0.07%
2020/03/13	81	278.19	40	282.69	290.00	41	44,900	0.09%
2020/03/12	68.4	292.88	57.7	292.19	294.00	10.7	42,791	0.03%
2020/03/11	33.6	305.51	15	307.13	302.00	18.6	41,198	0.05%
2020/03/10	46.1	304.88	25	303.74	307.00	21.1	40,739	0.05%
2020/03/09	48.3	307.21	10.1	308.54	305.50	38.2	39,966	0.10%
2020/03/06	18.2	316.94	12	316.92	315.00	6.2	38,915	0.02%
2020/03/05	6	323.58	10	323.90	323.00	-4	38,459	-0.01%
2020/03/04	3.1	319.23	5	319.30	320.50	-1.9	38,344	0.00%
2020/03/03	6.1	317.75	22	317.27	317.50	-15.9	37,946	-0.04%
2020/03/02	22.2	310.20	11	311.59	311.00	11.2	37,427	0.03%
2020/02/27	14	316.75	6.1	316.52	316.00	7.9	37,785	0.02%
2020/02/26	24.1	317.88	9	319.78	318.50	15.1	37,092	0.04%
2020/02/25	9.1	320.42	12	319.38	322.00	-2.9	36,497	-0.01%
2020/02/24	17.1	320.36	7	320.64	320.00	10.1	36,363	0.03%
2020/02/21	2	324.75	11	325.59	325.00	-9	36,043	-0.02%
2020/02/20	6.1	326.42	2	326.75	325.50	4.1	36,190	0.01%
2020/02/19	14.1	324.15	11	324.50	326.50	3.1	36,052	0.01%
2020/02/18	40	324.55	2	322.50	322.00	38	35,887	0.11%
2020/02/17	4.1	331.64	1	331.00	331.50	3.1	35,121	0.01%
2020/02/14	2.3	336.00	6	336.58	335.00	-3.7	35,159	-0.01%
2020/02/13	0	0.00	3	336.67	335.00	-3	35,169	-0.01%
2020/02/12	2.1	334.56	7	334.79	335.00	-4.9	35,375	-0.01%
2020/02/11	2	331.50	2	331.00	331.50	0	35,176	0.00%
2020/02/10	6.1	324.04	13	324.00	327.50	-7	35,189	-0.02%
2020/02/07	15	328.33	7.1	327.87	328.00	7.9	35,047	0.02%
2020/02/06	3	329.83	1	330.00	332.50	2	35,103	0.01%
2020/02/05	2	325.25	8	327.06	327.50	-6	35,363	-0.02%
2020/02/04	7	324.14	19	323.87	325.00	-12	35,255	-0.03%
2020/02/03	15.6	315.57	18	312.97	315.00	-2.4	35,073	-0.01%
2020/01/31	7	320.71	7	322.36	320.00	0	34,623	0.00%
2020/01/30	52.1	320.32	18	321.83	316.50	34.1	34,194	0.10%
2020/01/20	13.6	333.82	3.5	334.57	333.00	10.1	32,441	0.03%
2020/01/17	22.1	332.73	1.1	333.26	333.00	20.9	32,276	0.06%
2020/01/16	29	334.12	3	334.33	334.50	26	31,895	0.08%
2020/01/15	26.1	340.47	7	339.14	340.00	19.1	31,453	0.06%
2020/01/14	6	345.50	9.2	345.51	346.00	-3.2	31,096	-0.01%
2020/01/13	2	340.25	11	341.55	341.50	-9	31,170	-0.03%
2020/01/10	5	338.60	4	338.00	339.50	1	31,411	0.00%
2020/01/09	1	337.00	25	336.18	337.50	-24	31,631	-0.08%
2020/01/08	17.3	329.99	7	329.50	329.50	10.3	31,778	0.03%
2020/01/07	14.1	329.15	12	330.08	329.50	2.1	31,785	0.01%
2020/01/06	21.3	332.76	4	333.13	332.00	17.3	31,715	0.05%
2020/01/03	11.1	339.00	12	340.25	339.50	-1	31,540	0.00%
2020/01/02	0	0.00	15	337.80	339.00	-15	31,430	-0.05%
2019/12/31	20.1	332.05	1	333.00	331.00	19.1	31,193	0.06%
2019/12/30	3.2	337.19	3	338.17	334.50	0.2	31,399	0.00%
2019/12/27	0.1	338.50	4	337.88	338.00	-4	31,572	-0.01%
2019/12/26	1	332.00	2	332.50	333.00	-1	31,782	0.00%
2019/12/25	0.3	334.00	0	0.00	333.00	0.3	32,786	0.00%
2019/12/24	7.1	333.21	1.1	333.95	332.00	6	33,269	0.02%
2019/12/23	7.1	330.29	8	330.31	334.00	-0.9	33,544	0.00%
2019/12/20	23	331.26	8	330.13	329.00	15	33,452	0.04%
2019/12/19	48.2	336.77	5	338.40	335.00	43.2	32,420	0.13%
2019/12/18	13	343.58	2	343.75	344.50	11	31,724	0.03%
2019/12/17	12.4	340.03	20	342.73	345.00	-7.6	31,795	-0.02%
2019/12/16	14.1	336.83	2	337.50	336.00	12.1	31,536	0.04%
2019/12/13	6.1	340.16	10.1	340.39	339.00	-4	31,772	-0.01%
2019/12/12	7.2	329.75	13.3	330.94	331.50	-6.1	31,264	-0.02%
2019/12/11	0	0.00	2	316.75	319.00	-2	30,929	-0.01%
2019/12/10	2	313.75	3	314.83	313.50	-1	30,843	0.00%
2019/12/09	2.1	315.29	4.1	315.75	316.00	-2	31,103	-0.01%
2019/12/06	4	313.38	3	314.67	313.00	1	31,204	0.00%
2019/12/05	4	310.75	12.1	311.21	312.00	-8.1	31,196	-0.03%
2019/12/04	3.2	304.62	0	0.00	306.00	3.2	31,045	0.01%
2019/12/03	4	305.63	4	306.75	307.00	0	31,433	0.00%
2019/12/02	2.1	307.27	1	307.50	307.50	1.1	31,397	0.00%
2019/11/29	10	305.55	0	0.00	305.00	10	31,426	0.03%
2019/11/28	4	309.13	2	311.50	309.50	2	31,154	0.01%
2019/11/27	0	0.00	1	310.50	311.00	-1	31,422	0.00%
2019/11/26	3	309.33	4	309.38	307.00	-1	31,441	0.00%
2019/11/25	7	309.29	0	0.00	307.00	7	30,007	0.02%
2019/11/22	7	308.57	2	309.50	309.00	5	30,519	0.02%
2019/11/21	1	308.00	1	308.00	311.00	0	30,634	0.00%
2019/11/20	3	313.00	0	0.00	313.50	3	30,402	0.01%
2019/11/19	2	312.76	2.1	314.27	315.00	0	30,394	0.00%
2019/11/18	0	0.00	3	309.67	311.00	-3	30,206	-0.01%
2019/11/15	2	306.50	2	306.50	307.00	0	30,227	0.00%
2019/11/14	0	0.00	3	304.50	303.50	-3	30,148	-0.01%
2019/11/13	1	302.00	54	302.21	304.00	-53	30,309	-0.17%
2019/11/12	0	0.00	8	304.00	305.00	-8	30,466	-0.03%
2019/11/11	33.1	303.38	15	302.00	301.00	18	30,761	0.06%
2019/11/08	7.1	306.57	5.2	306.98	305.50	1.9	30,561	0.01%
2019/11/07	4.3	307.63	2	309.00	309.00	2.3	30,497	0.01%
2019/11/06	3	309.00	4	309.63	311.00	-1	30,521	0.00%
2019/11/05	11.2	308.66	16.4	308.89	310.50	-5.2	30,643	-0.02%
2019/11/04	9.1	303.98	16	303.97	307.00	-6.9	31,085	-0.02%
2019/11/01	5	297.30	0.1	299.50	299.00	4.9	31,197	0.02%
2019/10/31	50	299.97	6	300.50	298.50	44	31,595	0.14%
2019/10/30	5	297.00	13.1	297.33	299.50	-8.1	31,413	-0.03%
2019/10/29	1	296.50	33	297.92	298.50	-32	31,401	-0.10%
2019/10/28	1	294.50	6	294.92	294.50	-5	31,168	-0.02%
2019/10/25	4	293.50	1	294.00	293.50	3	31,126	0.01%
2019/10/24	1.1	291.23	3.7	294.04	293.00	-2.6	31,088	-0.01%
2019/10/23	8.1	292.20	1	291.00	293.00	7.1	31,111	0.02%
2019/10/22	0	0.00	12.4	292.83	294.00	-12.4	31,029	-0.04%
2019/10/21	14	289.43	1.1	290.09	290.00	12.9	31,083	0.04%
2019/10/18	11	292.45	7	292.57	293.00	4	31,031	0.01%
2019/10/17	14.5	293.41	2	293.00	293.50	12.5	31,275	0.04%
2019/10/16	11	294.91	1	295.00	296.50	10	30,951	0.03%
2019/10/15	19	294.13	3	294.00	293.50	16	30,706	0.05%
2019/10/14	4	289.75	9.1	290.61	290.00	-5.1	30,429	-0.02%
2019/10/09	15.1	282.94	5	283.00	282.00	10.1	30,147	0.03%
2019/10/08	2.1	284.54	9.1	284.30	286.50	-7.1	29,959	-0.02%
2019/10/07	1	279.00	1	278.98	278.00	0	29,891	0.00%
2019/10/04	3	278.32	0	277.00	276.50	3	29,996	0.01%
2019/10/03	11.2	275.48	0	0.00	276.50	11.2	29,684	0.04%
2019/10/02	2	280.50	3	279.50	279.50	-1	29,616	0.00%
2019/10/01	5	275.80	15.2	278.58	280.00	-10.2	29,510	-0.03%
2019/09/27	1	272.00	16	271.56	272.00	-15	28,606	-0.05%
2019/09/26	1	268.00	13	268.15	268.00	-12	28,410	-0.04%
2019/09/25	0	0.00	21	264.33	266.00	-21	28,314	-0.07%
2019/09/24	11	263.50	3	264.17	265.00	8	29,068	0.03%
2019/09/23	14	263.43	1	264.00	264.00	13	29,096	0.04%
2019/09/20	12	265.46	1	264.50	264.00	11	29,578	0.04%
2019/09/19	5	265.70	2	266.50	265.00	3	29,307	0.01%
2019/09/18	0.1	267.00	23.3	268.48	267.00	-23.2	29,362	-0.08%
2019/09/17	1	265.00	0	265.00	265.00	1	29,290	0.00%
2019/09/16	1	263.00	2	263.50	265.50	-1	29,849	0.00%
2019/09/12	3	262.67	0	0.00	262.50	3	29,936	0.01%
2019/09/11	3.1	261.23	4	263.75	263.00	-0.9	30,339	0.00%
2019/09/10	4	261.88	0	0.00	261.50	4	30,212	0.01%
2019/09/09	4	264.13	16	265.00	265.00	-12	30,573	-0.04%
2019/09/06	0	0.00	3	263.83	263.50	-3	30,818	-0.01%
2019/09/05	0	0.00	33	262.30	263.00	-33	30,945	-0.11%
2019/09/04	0	0.00	4	257.25	257.50	-4	30,627	-0.01%
2019/09/03	9	255.22	0	0.00	254.00	9	30,784	0.03%
2019/09/02	0	0.00	0.2	258.00	257.50	-0.2	30,944	0.00%
2019/08/30	2.1	256.81	8	257.38	259.00	-5.9	31,277	-0.02%
2019/08/29	0	0.00	2	253.25	254.00	-2	31,177	-0.01%
2019/08/28	1.4	252.30	2	251.75	252.00	-0.6	31,257	0.00%
2019/08/27	2	249.00	1	248.50	250.00	1	31,523	0.00%
2019/08/26	9	249.00	0.1	250.00	248.50	8.9	31,453	0.03%
2019/08/23	5.2	253.92	2	254.00	254.00	3.2	31,400	0.01%
2019/08/22	7.2	254.79	4	256.13	254.00	3.2	31,606	0.01%
2019/08/21	2.1	253.57	0	0.00	254.50	2.1	32,828	0.01%
2019/08/20	0	0.00	1	254.50	254.50	-1	33,082	0.00%
2019/08/19	1	251.00	13	252.42	252.00	-12	33,349	-0.04%
2019/08/16	1	249.00	4	251.13	250.00	-3	33,926	-0.01%
2019/08/15	6	247.50	0	0.00	248.00	6	34,080	0.02%
2019/08/14	3	251.67	3	251.17	249.50	0	34,953	0.00%
2019/08/13	11	247.82	0	0.00	246.50	11	35,018	0.03%
2019/08/12	18	252.92	1	251.50	251.00	17	35,277	0.05%
2019/08/08	1	252.00	7	252.29	253.50	-6	35,408	-0.02%
2019/08/07	11	248.23	6	248.00	248.00	5	35,527	0.01%
2019/08/06	17	241.94	21	248.29	248.50	-4	35,787	-0.01%
2019/08/05	15	248.57	5	249.70	246.50	10	35,281	0.03%
2019/08/02	10	251.30	17	251.32	251.50	-7	34,733	-0.02%
2019/08/01	5	256.60	0	0.00	256.50	5	34,392	0.01%
2019/07/31	5	258.00	7	258.86	259.50	-2	34,318	-0.01%
2019/07/30	5.2	261.63	0	0.00	260.00	5.2	34,219	0.02%
2019/07/29	2	260.25	3	261.50	261.00	-1	34,388	0.00%
2019/07/26	2	262.00	0.1	261.50	261.00	1.9	34,594	0.01%
2019/07/25	7	262.43	2	264.75	265.00	5	34,705	0.01%
2019/07/24	3.1	265.29	5	264.40	265.00	-1.9	34,761	-0.01%
2019/07/23	7.1	263.99	2.8	265.32	264.00	4.4	34,884	0.01%
2019/07/22	10	262.80	4.6	263.33	264.00	5.4	35,188	0.02%
2019/07/19	0	0.00	20	260.30	259.00	-20	35,203	-0.06%
2019/07/18	10	253.40	4	253.75	254.00	6	34,649	0.02%
2019/07/17	3.1	252.84	0	0.00	252.00	3.1	34,724	0.01%
2019/07/16	5	255.00	3	256.00	256.00	2	34,713	0.01%
2019/07/15	1	254.00	11	253.41	254.50	-10	35,101	-0.03%
2019/07/12	0	0.00	4	250.88	250.50	-4	35,239	-0.01%
2019/07/11	1	249.50	13	249.81	250.00	-12	35,478	-0.03%
2019/07/10	0	0.00	11	245.18	247.00	-11	35,287	-0.03%
2019/07/09	2	241.00	1	242.50	242.00	1	35,176	0.00%
2019/07/08	7	242.07	2	242.25	242.50	5	35,128	0.01%
2019/07/05	6	242.33	5	243.00	243.00	1	35,080	0.00%
2019/07/04	6	243.75	6	244.42	244.00	0	35,130	0.00%
2019/07/03	21.1	243.50	2	244.50	242.50	19.1	35,211	0.05%
2019/07/02	5	248.60	2.1	248.26	249.00	2.9	35,473	0.01%
2019/07/01	3	247.67	21	247.69	248.50	-18	35,486	-0.05%
2019/06/28	4.4	239.09	3	240.83	239.00	1.4	34,784	0.00%
2019/06/27	2	239.25	3	239.17	240.50	-1	34,940	0.00%
2019/06/26	11.1	234.78	1	235.00	234.50	10.1	34,710	0.03%
2019/06/25	11.1	239.00	3	239.33	238.50	8.1	34,483	0.02%
2019/06/24	25	241.10	2	240.50	241.00	23	34,384	0.07%
2019/06/21	5	247.20	7	247.93	248.50	-2	33,994	-0.01%
2019/06/20	1	245.00	5	244.40	245.00	-4	33,296	-0.01%
2019/06/19	3	242.83	18.2	242.13	244.00	-15.2	33,047	-0.05%
2019/06/18	7.5	234.13	6	234.58	235.50	1.5	32,647	0.00%
2019/06/17	9.1	232.03	6	233.00	233.00	3.1	32,554	0.01%
2019/06/14	5	237.20	7	238.00	236.00	-2	31,946	-0.01%
2019/06/13	14	240.79	0	242.00	240.00	14	31,861	0.04%
2019/06/12	4	246.38	4	245.00	246.00	0	31,873	0.00%
2019/06/11	8	242.19	3	244.50	244.50	5	31,664	0.02%
2019/06/10	3	238.33	20	238.00	240.00	-17	31,473	-0.05%
2019/06/06	8	229.88	0	0.00	232.00	8	31,277	0.03%
2019/06/05	3	235.83	1	237.50	235.00	2	31,087	0.01%
2019/06/04	4	235.25	0	0.00	233.00	4	30,971	0.01%
2019/06/03	2	234.25	0	0.00	238.00	2	30,849	0.01%
2019/05/31	2	233.00	1	232.50	235.50	1	30,672	0.00%
2019/05/30	0	0.00	1	230.50	231.00	-1	30,282	0.00%
2019/05/29	7	229.43	7	228.86	229.50	0	30,468	0.00%
2019/05/27	5	232.70	1	233.50	231.00	4	29,435	0.01%
2019/05/24	4	231.00	1	233.00	233.00	3	29,245	0.01%
2019/05/23	7	230.50	9	231.83	230.00	-2	29,012	-0.01%
2019/05/22	3	237.17	1	236.50	238.00	2	28,597	0.01%
2019/05/21	22	234.34	5	234.80	234.00	17	28,528	0.06%
2019/05/20	1	242.50	15	238.90	238.00	-14	27,471	-0.05%
2019/05/17	6	244.42	1	248.00	241.50	5	27,101	0.02%
2019/05/16	2.1	248.03	1	247.50	247.00	1.1	26,831	0.00%
2019/05/15	5.1	250.52	1	251.00	249.00	4.1	26,730	0.02%
2019/05/14	11	246.64	3	249.83	248.50	8	26,593	0.03%
2019/05/13	10	251.45	3	251.83	250.50	7	26,332	0.03%
2019/05/10	11	256.82	2.3	257.64	256.00	8.7	27,166	0.03%
2019/05/09	6	258.00	0	0.00	256.50	6	27,602	0.02%
2019/05/08	2	260.75	7	260.21	260.00	-5	27,727	-0.02%
2019/05/07	2	261.25	5	262.20	262.50	-3	27,735	-0.01%
2019/05/06	6	258.58	1	259.00	259.00	5	28,085	0.02%
2019/05/03	0	0.00	12	263.29	265.00	-12	27,979	-0.04%
2019/05/02	4	259.50	3	261.83	259.00	1	27,760	0.00%
2019/04/30	5	260.00	3.1	259.16	259.00	1.9	27,790	0.01%
2019/04/29	2	259.75	3	259.17	259.50	-1	27,717	0.00%
2019/04/26	15	259.97	0	0.00	260.00	15	28,026	0.05%
2019/04/25	2	268.00	5.2	268.37	267.50	-3.2	27,587	-0.01%
2019/04/24	11	268.91	5	269.00	269.00	6	27,530	0.02%
2019/04/23	3.2	266.84	6.1	267.25	268.00	-2.9	27,738	-0.01%
2019/04/22	2	265.50	1.1	265.47	266.00	0.9	27,610	0.00%
2019/04/19	6	265.75	11	266.55	264.50	-5	27,662	-0.02%
2019/04/18	3	264.67	6.2	264.46	264.50	-3.2	27,265	-0.01%
2019/04/17	6	261.58	38	261.43	261.50	-32	27,403	-0.12%
2019/04/16	1	256.50	6	256.25	257.00	-5	27,151	-0.02%
2019/04/15	0	0.00	4	255.13	255.50	-4	27,414	-0.01%
2019/04/12	1	251.00	3	252.50	252.00	-2	28,226	-0.01%
2019/04/11	4	252.25	0	0.00	252.00	4	28,568	0.01%
2019/04/10	0	0.00	2	253.25	254.00	-2	28,702	-0.01%
2019/04/09	2	253.00	10	253.35	254.00	-8	28,762	-0.03%
2019/04/08	1	250.50	10	251.25	253.00	-9	28,748	-0.03%
2019/04/03	2	247.25	6	248.17	246.50	-4	28,270	-0.01%
2019/04/02	5	246.60	3.1	248.45	246.00	1.9	28,177	0.01%
2019/04/01	6	247.42	3	250.50	245.50	3	28,159	0.01%
2019/03/29	2	242.25	4	244.00	245.50	-2	27,657	-0.01%
2019/03/28	1	241.00	1	241.50	242.00	0	27,912	0.00%
2019/03/27	3	241.50	0	0.00	241.50	3	28,265	0.01%
2019/03/26	2	242.75	1.5	244.00	244.00	0.5	28,279	0.00%
2019/03/25	7	241.71	15	241.57	241.50	-8	28,450	-0.03%
2019/03/22	4	246.63	5	248.00	248.50	-1	28,447	0.00%
2019/03/21	1	244.50	14.1	244.68	245.50	-13.1	28,709	-0.05%
2019/03/20	4	240.38	8	241.75	242.00	-4	28,808	-0.01%
2019/03/19	3	238.50	2	240.25	240.50	1	28,867	0.00%
2019/03/18	0.1	240.00	6.8	240.37	241.00	-6.7	29,082	-0.02%
2019/03/15	0	0.00	8	238.00	239.00	-8	28,958	-0.03%
2019/03/14	7	235.79	0	0.00	234.50	7	28,816	0.02%
2019/03/13	1	234.00	12	236.71	237.00	-11	29,199	-0.04%
2019/03/12	0.1	235.50	4	236.25	235.50	-4	29,571	-0.01%
2019/03/11	1	227.50	2	229.75	230.50	-1	29,841	0.00%
2019/03/08	3	230.33	1	230.00	230.00	2	30,210	0.01%
2019/03/05	7	233.29	2	233.50	233.00	5	31,294	0.02%
2019/03/04	7	235.71	1	238.50	235.50	6	31,360	0.02%
2019/02/27	3	237.83	1	238.50	239.00	2	31,209	0.01%
2019/02/26	1	237.00	3	239.50	239.50	-2	30,872	-0.01%
2019/02/25	5	236.80	5	238.20	238.00	0	30,829	0.00%
2019/02/22	2	235.25	4	235.25	236.50	-2	31,016	-0.01%
2019/02/21	14	235.14	11	236.00	236.50	3	31,342	0.01%
2019/02/20	2	233.50	8	233.00	234.50	-6	31,595	-0.02%
2019/02/18	0	0.00	6.1	230.16	230.00	-6.1	31,959	-0.02%
2019/02/15	1	227.50	0	0.00	227.00	1	32,010	0.00%
2019/02/14	6	228.00	0	0.00	227.00	6	32,239	0.02%
2019/02/13	2	229.50	1	229.50	229.00	1	32,233	0.00%
2019/02/12	1	229.50	2	229.75	230.00	-1	32,143	0.00%
2019/02/11	0	0.00	15.2	227.92	228.00	-15.2	32,066	-0.05%
2019/01/30	3	220.50	0	0.00	221.00	3	31,335	0.01%
2019/01/29	9	222.56	2	222.50	222.50	7	31,098	0.02%
2019/01/28	2	228.00	3	228.67	229.00	-1	30,837	0.00%
2019/01/25	1	225.00	20.2	226.32	226.00	-19.2	30,916	-0.06%
2019/01/24	0	0.00	2	221.50	222.50	-2	30,838	-0.01%
2019/01/23	4	220.63	4	221.50	220.50	0	31,354	0.00%
2019/01/22	0	0.00	8	222.00	223.00	-8	31,557	-0.03%
2019/01/21	0	0.00	1	221.00	221.00	-1	31,383	0.00%
2019/01/18	1	218.00	6	219.17	218.50	-5	31,533	-0.02%
2019/01/17	2	220.25	3.3	220.20	220.50	-1.3	31,964	0.00%
2019/01/16	6	217.83	2	219.25	217.50	4	32,350	0.01%
2019/01/15	2	217.75	6	219.00	221.00	-4	32,413	-0.01%
2019/01/14	8	218.00	6	218.25	218.50	2	32,253	0.01%
2019/01/11	0	0.00	14	219.71	220.50	-14	32,432	-0.04%
2019/01/10	3	215.67	0	0.00	216.00	3	32,392	0.01%
2019/01/09	8	215.75	8	214.94	215.50	0	32,755	0.00%
2019/01/08	6	210.42	0.5	211.50	211.00	5.5	32,614	0.02%
2019/01/07	6	212.33	5	212.40	213.00	1	32,940	0.00%
2019/01/04	27	208.57	6.1	208.35	208.00	20.9	33,136	0.06%
2019/01/03	4	215.38	1	215.50	215.50	3	33,613	0.01%
2019/01/02	18	220.33	11	220.00	219.50	7	33,526	0.02%
2018/12/28	0	0.00	9	224.61	225.50	-9	33,826	-0.03%
2018/12/27	0	0.00	8	222.44	223.00	-8	34,005	-0.02%
2018/12/26	0	0.00	2	216.75	216.50	-2	34,253	-0.01%
2018/12/25	1	218.00	0	0.00	217.50	1	34,399	0.00%
2018/12/21	6	219.50	1	221.50	223.50	5	35,278	0.01%
2018/12/20	2	221.75	0	0.00	221.00	2	35,193	0.01%
2018/12/19	0	0.00	5	224.90	225.50	-5	35,022	-0.01%
2018/12/18	1	221.50	1	221.00	222.50	0	35,038	0.00%
2018/12/17	0	0.00	11	224.18	223.50	-11	35,117	-0.03%
2018/12/14	13	220.85	0	0.00	222.50	13	35,295	0.04%
2018/12/13	2	225.50	1	226.00	226.00	1	35,638	0.00%
2018/12/12	2	226.25	10	225.20	226.50	-8	35,669	-0.02%
2018/12/11	5	221.50	0	0.00	222.50	5	35,640	0.01%
2018/12/10	1.2	219.14	2	219.25	219.00	-0.8	35,815	0.00%
2018/12/07	6	221.92	2	221.25	221.00	4	36,117	0.01%
2018/12/06	23	220.22	15	220.97	220.00	8	36,331	0.02%
2018/12/05	8.1	226.06	21	226.33	226.00	-12.9	36,233	-0.04%
2018/12/04	23	232.70	4	232.75	234.00	19	36,215	0.05%
2018/12/03	1	232.50	9.1	233.34	235.00	-8.1	36,196	-0.02%
2018/11/30	3	228.33	1	229.50	225.50	2	36,035	0.01%
2018/11/29	1	229.50	10	230.15	229.00	-9	35,850	-0.03%
2018/11/28	14	222.39	14	224.93	226.50	0	35,682	0.00%
2018/11/27	1	220.00	2	221.75	224.00	-1	35,720	0.00%
2018/11/26	1	223.00	3	223.17	223.00	-2	36,427	-0.01%
2018/11/23	3	219.17	5	220.00	218.50	-2	36,731	-0.01%
2018/11/22	1.3	220.88	11	221.45	219.00	-9.7	37,430	-0.03%
2018/11/21	25.1	216.59	12.1	218.26	219.00	13.1	37,676	0.03%
2018/11/20	21.1	218.58	0.5	220.00	218.00	20.6	37,341	0.06%
2018/11/19	17	221.65	7	221.43	222.00	10	36,906	0.03%
2018/11/16	11.1	226.02	2	228.00	226.00	9.1	36,377	0.03%
2018/11/15	2	229.50	1	229.50	231.00	1	35,810	0.00%
2018/11/14	0	0.00	1	230.50	228.50	-1	35,673	0.00%
2018/11/13	4.2	226.05	2	226.50	227.50	2.2	35,623	0.01%
2018/11/09	4	231.88	2	232.00	231.00	2	35,281	0.01%
2018/11/08	0	0.00	1	237.00	236.50	-1	35,214	0.00%
2018/11/07	0	0.00	7	234.57	234.00	-7	35,094	-0.02%
2018/11/06	0	0.00	7	233.93	234.50	-7	34,818	-0.02%
2018/11/05	1	233.00	0	0.00	235.00	1	34,578	0.00%
2018/11/02	3	235.33	124	236.17	236.50	-121	34,406	-0.35%	大賣/鉅額交易
2018/11/01	0	235.50	7	234.86	235.50	-7	34,300	-0.02%
2018/10/31	3.1	230.44	30	229.98	234.00	-26.9	34,006	-0.08%
2018/10/30	30	223.00	4	224.25	223.00	26	33,423	0.08%
2018/10/29	2	222.50	1	222.50	222.50	1	33,362	0.00%
2018/10/26	8.1	219.64	2	221.00	221.00	6.1	33,434	0.02%
2018/10/25	34	220.60	1	220.00	219.50	33	33,290	0.10%
2018/10/24	3	228.67	3	228.33	229.50	0	32,503	0.00%
2018/10/23	4	232.25	0	0.00	230.00	4	32,145	0.01%
2018/10/22	1.3	233.96	3	234.33	237.00	-1.7	32,051	-0.01%
2018/10/19	2	233.00	0	0.00	236.00	2	32,078	0.01%
2018/10/18	3	237.33	2	236.50	236.50	1	31,964	0.00%
2018/10/17	4	239.63	4	240.75	238.50	0	31,994	0.00%
2018/10/16	8	233.00	7	233.00	237.00	1	32,157	0.00%
2018/10/15	21.1	231.62	1	232.00	230.50	20.1	33,254	0.06%
2018/10/12	15.1	233.10	10	230.85	237.00	5.1	33,283	0.02%
2018/10/11	33.1	230.60	6	229.17	227.50	27.1	33,261	0.08%
2018/10/09	5	243.80	2	243.25	244.00	3	32,062	0.01%
2018/10/08	19	244.00	3	242.00	243.50	16	31,849	0.05%
2018/10/05	51	249.77	3	249.83	250.00	48	31,508	0.15%
2018/10/04	9	254.89	3	254.33	254.00	6	31,236	0.02%
2018/10/03	3.8	259.07	1	258.50	260.00	2.8	30,961	0.01%
2018/10/02	14	258.11	0	0.00	257.50	14	30,877	0.05%
2018/09/28	2	265.00	4	263.13	262.50	-2	31,075	-0.01%
2018/09/27	1	264.00	4	265.00	265.00	-3	30,719	-0.01%
2018/09/26	0	0.00	1	262.00	263.50	-1	30,334	0.00%
2018/09/25	0	0.00	5	263.10	263.50	-5	30,398	-0.02%
2018/09/21	1	260.00	0	0.00	261.50	1	30,551	0.00%
2018/09/20	0	260.00	3	260.50	260.00	-3	30,582	-0.01%
2018/09/19	1	259.00	6	258.67	258.00	-5	30,735	-0.02%
2018/09/18	5	254.80	9	255.28	254.50	-4	30,430	-0.01%
2018/09/17	13.1	258.20	0	0.00	258.00	13.1	30,582	0.04%
2018/09/14	2	260.00	10	259.95	261.00	-8	30,987	-0.03%
2018/09/13	11	256.36	3	257.50	255.00	8	31,093	0.03%
2018/09/12	0	0.00	7	260.14	260.50	-7	31,010	-0.02%
2018/09/11	18	259.78	0	260.00	260.00	18	31,058	0.06%
2018/09/10	4	264.38	5	264.00	264.50	-1	31,505	0.00%
2018/09/07	2	260.75	5	262.00	264.00	-3	31,635	-0.01%
2018/09/06	2	262.50	1	263.00	261.00	1	31,607	0.00%
2018/09/05	2	259.50	17	262.74	264.00	-15	31,614	-0.05%
2018/09/04	6	257.50	1.8	256.94	257.50	4.2	31,370	0.01%
2018/09/03	1	257.50	2	258.00	257.00	-1	31,166	0.00%
2018/08/31	11	255.68	6	255.75	256.00	5	31,124	0.02%
2018/08/30	7.2	264.88	6.1	264.73	263.50	1.1	30,395	0.00%
2018/08/29	3	256.00	14.5	256.20	259.00	-11.5	30,087	-0.04%
2018/08/28	0	0.00	14	249.18	249.50	-14	29,601	-0.05%
2018/08/27	0	0.00	5	245.70	245.00	-5	29,510	-0.02%
2018/08/24	0.1	243.50	2	244.50	243.50	-2	29,809	-0.01%
2018/08/23	0	0.00	7	244.00	244.50	-7	31,180	-0.02%
2018/08/22	0	0.00	0.3	241.50	242.00	-0.3	31,761	0.00%
2018/08/21	10	240.00	0	0.00	241.00	10	31,896	0.03%
2018/08/17	1	239.50	0	0.00	239.50	1	31,983	0.00%
2018/08/16	5	239.30	1	241.50	239.00	4	31,902	0.01%
2018/08/15	5	240.60	4	242.50	241.50	1	32,029	0.00%
2018/08/14	0	0.00	1	243.50	243.50	-1	32,095	0.00%
2018/08/13	6	240.58	9	241.78	240.50	-3	32,080	-0.01%
2018/08/08	0	0.00	8	246.69	247.50	-8	32,444	-0.02%
2018/08/07	3	243.17	3.1	243.94	241.50	-0.1	32,435	0.00%
2018/08/06	1	245.50	1	245.50	245.50	0	32,428	0.00%
2018/08/03	2	245.75	6.3	247.58	247.00	-4.3	32,568	-0.01%
2018/08/02	5	246.90	0	0.00	244.50	5	32,607	0.02%
2018/08/01	1.9	246.74	34.1	248.00	248.00	-32.2	32,821	-0.10%
2018/07/31	1	242.50	3	245.00	246.00	-2	32,997	-0.01%
2018/07/30	0	0.00	18	245.08	245.50	-18	32,923	-0.05%
2018/07/27	1	243.50	24.1	244.00	244.50	-23.1	33,017	-0.07%
2018/07/25	0	0.00	1.6	240.41	240.50	-1.6	33,250	0.00%
2018/07/24	0	0.00	0.8	240.00	241.00	-0.8	33,366	0.00%
2018/07/23	6	243.00	23	240.74	241.00	-17	33,482	-0.05%
2018/07/20	1.7	234.50	56	235.46	237.50	-54.3	33,414	-0.16%
2018/07/19	2	225.00	8	225.88	224.50	-6	32,463	-0.02%
2018/07/18	0	0.00	2	222.75	223.00	-2	32,412	-0.01%
2018/07/16	34	224.50	1	224.50	223.50	33	34,591	0.10%
2018/07/13	0	0.00	9	223.89	224.50	-9	34,853	-0.03%
2018/07/12	0	0.00	4	219.75	220.50	-4	35,054	-0.01%
2018/07/10	1	223.50	3	222.67	222.00	-2	35,343	-0.01%
2018/07/09	2	222.00	51	221.50	221.50	-49	35,335	-0.14%
2018/07/06	1	216.00	0	0.00	217.00	1	34,988	0.00%
2018/07/05	3.1	213.71	0	0.00	214.50	3.1	34,825	0.01%
2018/07/04	11.1	216.28	1	217.00	216.00	10.1	34,940	0.03%
2018/07/03	1	215.50	5	216.10	214.50	-4	35,262	-0.01%
2018/07/02	2	216.75	1	218.00	214.00	1	35,380	0.00%
2018/06/29	7	214.29	7	214.64	216.50	0	35,116	0.00%
2018/06/28	3	211.17	0	0.00	212.00	3	34,561	0.01%
2018/06/27	13.2	213.51	2	214.75	213.00	11.2	34,197	0.03%
2018/06/26	8	214.00	1	214.50	214.50	7	34,118	0.02%
2018/06/25	25.4	219.32	3	218.83	218.00	22.4	33,893	0.07%
2018/06/22	4	225.75	3	227.00	227.50	1	33,591	0.00%
2018/06/21	1	226.50	5.2	226.81	226.50	-4.2	33,470	-0.01%
2018/06/20	8.1	224.59	12	225.04	226.00	-3.9	33,799	-0.01%
2018/06/19	11	224.77	2	225.00	225.00	9	33,570	0.03%
2018/06/15	3	225.83	0	0.00	231.00	3	33,033	0.01%
2018/06/14	3	227.83	0	0.00	226.50	3	32,572	0.01%
2018/06/13	0.5	232.00	6.5	230.76	232.00	-6	32,313	-0.02%
2018/06/12	1	225.00	0.1	229.00	229.00	0.9	32,759	0.00%
2018/06/11	2	225.75	0.1	226.50	226.00	1.9	32,578	0.01%
2018/06/08	6	226.50	0	0.00	227.00	6	32,607	0.02%
2018/06/07	1	228.50	0.1	231.00	230.00	0.9	32,765	0.00%
2018/06/06	1	228.00	11	229.55	230.00	-10	32,750	-0.03%
2018/06/05	1	227.00	1.1	227.60	229.00	-0.1	32,574	0.00%
2018/06/04	0	0.00	8	228.13	229.00	-8	32,455	-0.02%
2018/06/01	63.1	224.64	7.3	225.34	224.00	55.8	32,440	0.17%
2018/05/31	4	221.88	3	221.50	224.00	1	32,409	0.00%
2018/05/30	11	221.36	7	221.64	221.00	4	31,255	0.01%
2018/05/29	29	224.83	2	224.50	225.00	27	31,011	0.09%
2018/05/28	43.4	227.47	1	227.00	227.00	42.4	31,243	0.14%
2018/05/25	1	229.00	0	0.00	228.50	1	31,628	0.00%
2018/05/23	1	230.50	1	231.00	228.50	0	32,176	0.00%
2018/05/22	0	0.00	1	229.50	229.00	-1	32,384	0.00%
2018/05/21	0	0.00	4	228.63	229.00	-4	33,201	-0.01%
2018/05/18	3	224.50	1	225.00	223.50	2	33,520	0.01%
2018/05/17	5.1	228.49	10	228.00	226.50	-4.9	34,144	-0.01%
2018/05/16	11	229.00	0	0.00	230.50	11	34,198	0.03%
2018/05/15	1	230.00	5	231.40	230.50	-4	35,284	-0.01%
2018/05/14	1	233.00	5.5	233.45	233.00	-4.5	36,592	-0.01%
2018/05/11	3	231.50	4.1	232.88	233.00	-1.1	36,958	0.00%
2018/05/10	1.2	229.59	2	229.51	229.50	-0.8	36,874	0.00%
2018/05/09	0	0.00	4	230.25	229.50	-4	36,923	-0.01%
2018/05/08	4.3	224.74	18	226.69	228.00	-13.7	37,064	-0.04%
2018/05/07	18	223.25	3	224.33	223.50	15	37,006	0.04%
2018/05/04	0.1	223.50	1	223.50	223.00	-0.9	37,110	0.00%
2018/05/03	2.3	220.41	28	220.59	220.50	-25.7	37,294	-0.07%
2018/05/02	7.2	224.65	2	225.00	223.00	5.1	37,478	0.01%
2018/04/30	3	227.83	3	226.83	227.00	0	37,532	0.00%
2018/04/27	2	223.00	2	222.25	223.50	0	37,613	0.00%
2018/04/26	9.3	223.32	2	222.25	222.00	7.3	37,760	0.02%
2018/04/25	11	225.18	5	225.30	225.00	6	37,796	0.02%
2018/04/24	7	225.93	7	227.21	227.00	0	37,849	0.00%
2018/04/23	14.2	226.06	8.1	225.16	226.50	6	37,800	0.02%
2018/04/20	82	229.71	23	230.26	229.00	59	36,980	0.16%
2018/04/19	0	244.50	12	243.79	244.50	-12	35,299	-0.03%
2018/04/18	3	238.17	0	0.00	238.00	3	35,126	0.01%
2018/04/17	13	239.42	0	0.00	238.00	13	34,926	0.04%
2018/04/16	5	242.90	1	243.00	243.50	4	34,607	0.01%
2018/04/13	2	245.00	0	0.00	244.50	2	34,619	0.01%
2018/04/12	8	244.94	3	247.00	245.00	5	34,627	0.01%
2018/04/11	1	246.50	3.1	248.00	248.00	-2.1	34,661	-0.01%
2018/04/10	3.4	245.21	6	247.83	245.50	-2.6	34,785	-0.01%
2018/04/09	1	244.00	5.3	246.48	245.00	-4.3	34,854	-0.01%
2018/04/03	10	243.55	1	244.00	244.00	9	34,577	0.03%
2018/04/02	1	247.50	0	0.00	246.50	1	34,396	0.00%
2018/03/31	1	248.00	0	0.00	247.50	1	34,507	0.00%
2018/03/30	2	249.25	7	248.36	246.00	-5	34,655	-0.01%
2018/03/29	7	243.71	1	246.00	244.00	6	34,601	0.02%
2018/03/28	5	246.30	1	246.00	245.00	4	34,075	0.01%
2018/03/27	3	247.17	3	248.67	251.00	0	33,899	0.00%
2018/03/26	5	242.10	0	0.00	243.50	5	33,692	0.01%
2018/03/23	19	245.34	3	245.33	245.00	16	33,514	0.05%
2018/03/22	4	251.00	2	250.00	251.50	2	33,070	0.01%
2018/03/21	0	0.00	0.1	252.50	252.50	-0.1	32,862	0.00%
2018/03/20	0	0.00	1	252.00	253.00	-1	33,090	0.00%
2018/03/19	2	251.50	2	255.00	255.00	0	33,013	0.00%
2018/03/16	4	251.38	3	255.50	255.00	1	32,954	0.00%
2018/03/15	2	255.00	1	256.00	255.00	1	32,269	0.00%
2018/03/14	4	256.00	3	256.33	257.00	1	32,291	0.00%
2018/03/13	1	255.00	30	257.33	259.00	-29	32,532	-0.09%
2018/03/12	2	253.25	8.1	254.73	254.00	-6.1	32,664	-0.02%
2018/03/09	1	250.00	1	250.50	250.50	0	32,824	0.00%
2018/03/08	2	249.50	4	251.00	249.50	-2	32,997	-0.01%
2018/03/07	1	247.50	0	0.00	247.00	1	33,036	0.00%
2018/03/06	0	0.00	26	247.60	250.00	-26	33,170	-0.08%
2018/03/05	2.1	241.05	1	242.00	241.50	1.1	34,461	0.00%
2018/03/02	6	239.17	0	0.00	240.00	6	34,446	0.02%
2018/03/01	1	243.00	0.3	245.00	243.00	0.8	34,659	0.00%
2018/02/27	9	247.83	9	249.62	246.00	0	34,534	0.00%
2018/02/26	7.2	246.72	1	247.00	246.50	6.2	34,040	0.02%
2018/02/23	2	243.00	4	244.13	245.00	-2	33,597	-0.01%
2018/02/22	4	240.00	0	0.00	239.50	4	33,593	0.01%
2018/02/21	6.3	242.78	3	243.50	242.50	3.3	33,281	0.01%
2018/02/12	7.6	236.15	7	235.79	236.50	0.6	32,361	0.00%
2018/02/09	16.1	230.96	1.2	233.28	232.50	14.9	32,079	0.05%
2018/02/08	2.1	238.78	2	239.25	238.50	0.1	31,259	0.00%
2018/02/07	34	240.60	3	243.33	240.00	31	31,221	0.10%
2018/02/06	53	238.75	11	238.91	239.00	42	30,169	0.14%
2018/02/05	7	252.14	10.2	252.79	253.00	-3.2	28,665	-0.01%
2018/02/02	33	258.89	3	258.33	259.50	30	28,141	0.11%
2018/02/01	2	260.00	17	259.94	259.50	-15	28,051	-0.05%
2018/01/31	4	254.88	2	256.75	255.00	2	27,779	0.01%
2018/01/30	17	254.15	0	0.00	253.00	17	27,379	0.06%
2018/01/29	15	256.97	13.1	259.30	258.50	1.9	27,115	0.01%
2018/01/26	5	255.50	2	254.00	255.00	3	26,890	0.01%
2018/01/25	21	258.48	7	260.21	258.00	14	26,495	0.05%
2018/01/24	18.5	259.76	4	258.25	258.00	14.5	26,090	0.06%
2018/01/23	15	264.30	15	264.67	266.00	0	25,771	0.00%
2018/01/22	8.1	259.51	22	260.25	261.50	-13.9	25,676	-0.05%
2018/01/19	7.4	254.27	22	253.43	255.50	-14.6	25,252	-0.06%
2018/01/18	4	245.38	15	247.17	248.50	-11	24,628	-0.04%
2018/01/17	0	0.00	17	241.09	242.00	-17	24,080	-0.07%
2018/01/16	0.1	240.00	4	240.25	240.50	-3.9	23,694	-0.02%
2018/01/15	5	239.00	7	240.00	240.00	-2	23,596	-0.01%
2018/01/12	4.1	234.45	2	236.02	237.00	2.1	23,548	0.01%
2018/01/11	7	233.00	1	235.00	235.00	6	23,580	0.03%
2018/01/10	14	237.36	1	241.50	236.50	13	23,554	0.06%
2018/01/09	6	240.00	1.7	241.40	242.00	4.3	23,454	0.02%
2018/01/08	2	241.50	12	242.00	242.00	-10	23,468	-0.04%
2018/01/05	2	239.50	52	238.90	240.00	-50	23,517	-0.21%
2018/01/04	2	238.00	12	238.67	239.50	-10	23,848	-0.04%
2018/01/03	37	236.00	4	236.50	237.00	33	24,422	0.14%
2018/01/02	2	232.50	3.3	232.00	232.50	-1.3	24,194	-0.01%