台積電 (2330)-永豐金-南京券商分點個股進出

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－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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	1060.00	12.6	1060.28	1055.00	-11.6	38,315	-0.03%
2024/12/02	2.1	1022.73	16.6	1026.78	1035.00	-14.5	37,918	-0.04%
2024/11/29	15.3	996.60	0.5	1001.41	996.00	14.8	37,709	0.04%
2024/11/28	13.3	999.88	15.1	998.65	1005.00	-1.8	38,106	0.00%
2024/11/27	23	1008.40	5.2	1000.25	1000.00	17.8	38,269	0.05%
2024/11/26	21.3	1013.42	5	1014.04	1010.00	16.3	38,268	0.04%
2024/11/25	4	1034.45	2	1030.03	1030.00	2	38,127	0.01%
2024/11/22	4.2	1041.32	7.6	1042.00	1040.00	-3.5	37,719	-0.01%
2024/11/21	5.3	1015.83	0	1020.00	1010.00	5.3	37,759	0.01%
2024/11/20	9.6	1029.89	0.1	1050.00	1025.00	9.5	37,476	0.03%
2024/11/19	1.7	1030.91	4	1037.50	1040.00	-2.3	37,375	-0.01%
2024/11/18	7.6	1021.85	7.1	1025.01	1025.00	0.6	37,370	0.00%
2024/11/15	17.5	1038.30	4	1036.89	1035.00	13.5	37,195	0.04%
2024/11/14	11.6	1029.44	3	1031.67	1035.00	8.6	37,350	0.02%
2024/11/13	15	1039.17	7.3	1048.42	1035.00	7.7	36,930	0.02%
2024/11/12	11.6	1054.91	1.2	1055.65	1050.00	10.5	36,842	0.03%
2024/11/11	3.2	1077.62	10.4	1076.33	1085.00	-7.2	36,421	-0.02%
2024/11/08	0	1085.00	28.6	1088.23	1090.00	-28.6	36,481	-0.08%
2024/11/07	1.5	1063.40	8.5	1064.88	1065.00	-7	36,690	-0.02%
2024/11/06	8.9	1051.34	23	1061.74	1060.00	-14.1	36,593	-0.04%
2024/11/05	5.2	1038.18	22.3	1033.65	1050.00	-17.2	36,656	-0.05%
2024/11/04	75.7	1036.61	44.4	1039.87	1040.00	31.3	37,830	0.08%
2024/11/01	59.7	1007.92	52.1	1011.83	1025.00	7.7	39,778	0.02%
2024/10/30	105.3	1040.94	96.2	1048.86	1030.00	9.1	40,135	0.02%	大買/
2024/10/29	12.7	1031.18	88.3	1034.49	1040.00	-75.6	40,287	-0.19%
2024/10/28	57.3	1060.04	68.9	1054.50	1050.00	-11.6	40,195	-0.03%
2024/10/25	1.2	1065.41	15.2	1063.02	1065.00	-13.9	40,223	-0.03%
2024/10/24	53.3	1067.71	60.4	1061.52	1060.00	-7.1	40,536	-0.02%
2024/10/23	11.8	1061.49	5.3	1060.25	1060.00	6.5	41,265	0.02%
2024/10/22	49.8	1067.68	35.1	1066.58	1075.00	14.7	41,527	0.04%
2024/10/21	2.1	1087.62	3	1089.99	1085.00	-0.9	42,222	0.00%
2024/10/18	20.9	1088.82	34.2	1091.17	1085.00	-13.3	43,152	-0.03%
2024/10/17	45.7	1041.96	15.7	1043.32	1035.00	30	43,102	0.07%
2024/10/16	68.2	1043.00	72.3	1059.21	1045.00	-4	43,099	-0.01%
2024/10/15	29	1053.53	47.4	1068.29	1070.00	-18.4	42,757	-0.04%
2024/10/14	45.1	1043.33	23.3	1050.86	1045.00	21.7	42,683	0.05%
2024/10/11	5	1029.07	27.8	1040.67	1045.00	-22.7	43,218	-0.05%
2024/10/09	8.1	1026.87	36.1	1027.66	1020.00	-28	43,195	-0.06%
2024/10/08	6.2	999.13	22.1	1007.34	1010.00	-15.9	43,182	-0.04%
2024/10/07	8.3	996.43	45.5	1000.88	1005.00	-37.2	43,441	-0.09%
2024/10/04	30.7	977.83	12.1	976.19	977.00	18.6	43,449	0.04%
2024/10/01	6.4	973.18	7.4	969.05	972.00	-1	43,099	0.00%
2024/09/30	96.7	974.92	51.1	985.26	957.00	45.6	43,350	0.11%
2024/09/27	18.9	1012.34	18.9	1006.93	1000.00	0.1	42,726	0.00%
2024/09/26	24.1	1011.86	35.3	1012.07	1015.00	-11.3	42,554	-0.03%
2024/09/25	20.6	999.59	34.8	999.81	1005.00	-14.1	42,252	-0.03%
2024/09/24	16.2	976.97	26.8	982.52	987.00	-10.7	42,250	-0.03%
2024/09/23	10.3	972.49	16.4	975.58	977.00	-6.1	42,467	-0.01%
2024/09/20	34.7	976.81	53.3	975.36	973.00	-18.6	42,975	-0.04%
2024/09/19	14.2	941.60	21	947.95	960.00	-6.8	42,929	-0.02%
2024/09/18	3.7	940.45	35.1	944.98	941.00	-31.4	43,489	-0.07%
2024/09/16	13	946.31	2.7	946.62	947.00	10.3	44,488	0.02%
2024/09/13	18.1	945.93	13	945.12	947.00	5.2	45,065	0.01%
2024/09/12	13	933.93	36.5	938.65	940.00	-23.5	45,846	-0.05%
2024/09/11	5.4	902.13	0	0.00	901.00	5.4	45,819	0.01%
2024/09/10	10.1	904.81	8.6	907.43	904.00	1.5	45,957	0.00%
2024/09/09	12.8	895.23	0	896.00	899.00	12.8	46,040	0.03%
2024/09/06	0.2	910.90	43	914.44	918.00	-42.9	46,372	-0.09%
2024/09/05	11.7	903.47	15.3	908.38	902.00	-3.6	46,766	-0.01%
2024/09/04	85.8	896.77	20.5	891.18	889.00	65.3	47,061	0.14%
2024/09/03	6	941.12	5.9	944.08	940.00	0.1	46,422	0.00%
2024/09/02	9.9	948.39	13.2	950.14	948.00	-3.3	47,144	-0.01%
2024/08/30	15.4	944.45	10	951.00	944.00	5.4	47,366	0.01%
2024/08/29	61.7	942.30	6.4	943.86	943.00	55.3	46,772	0.12%
2024/08/28	18.8	946.31	9.6	951.27	964.00	9.1	46,519	0.02%
2024/08/27	12.9	942.03	2.5	943.08	942.00	10.4	47,291	0.02%
2024/08/26	20.4	953.67	1.1	949.58	950.00	19.2	47,613	0.04%
2024/08/23	19.5	945.50	5	946.60	949.00	14.5	47,753	0.03%
2024/08/22	10.6	951.73	2.2	952.70	951.00	8.5	47,715	0.02%
2024/08/21	13	959.14	20.3	962.36	958.00	-7.3	47,755	-0.02%
2024/08/20	10.6	971.49	7.2	973.56	973.00	3.4	47,827	0.01%
2024/08/19	13.4	967.41	12.4	969.84	973.00	1	48,047	0.00%
2024/08/16	12.4	961.01	37.9	964.00	969.00	-25.5	48,302	-0.05%
2024/08/15	3.2	944.40	5.2	947.09	943.00	-2	47,896	0.00%
2024/08/14	19.4	950.58	11.1	951.72	948.00	8.3	48,052	0.02%
2024/08/13	5.1	938.80	1.5	941.87	941.00	3.6	47,876	0.01%
2024/08/12	3.2	945.67	4.4	942.93	940.00	-1.2	48,179	0.00%
2024/08/09	16.7	925.81	41.8	927.77	934.00	-25.1	48,197	-0.05%
2024/08/08	17.1	895.94	6.6	902.09	896.00	10.5	47,853	0.02%
2024/08/07	98.9	917.07	112.9	910.54	920.00	-14.1	47,797	-0.03%	大賣/
2024/08/06	40.1	856.90	390.4	861.39	880.00	-350.3	47,229	-0.74%	大賣/鉅額交易
2024/08/05	94	836.40	64	840.08	815.00	30	45,881	0.07%
2024/08/02	66	913.83	33.3	916.79	903.00	32.7	43,850	0.07%
2024/08/01	30.3	957.86	20.2	958.94	960.00	10.1	43,151	0.02%
2024/07/31	4.8	934.11	6.2	938.99	934.00	-1.3	42,905	0.00%
2024/07/30	3.2	931.83	3.3	943.35	940.00	-0.1	42,739	0.00%
2024/07/29	4.3	941.73	17.7	943.16	944.00	-13.4	42,718	-0.03%
2024/07/26	47.6	923.95	6.2	924.26	924.00	41.5	42,689	0.10%
2024/07/23	12.9	963.75	44.4	967.21	979.00	-31.5	41,768	-0.08%
2024/07/22	47.4	947.55	33.8	952.75	939.00	13.6	41,526	0.03%
2024/07/19	104.6	984.28	36.4	980.63	970.00	68.2	40,620	0.17%	大買/
2024/07/18	85	993.81	12.5	997.39	1005.00	72.5	39,739	0.18%
2024/07/17	51.5	1031.30	7.1	1034.22	1030.00	44.5	38,880	0.11%
2024/07/16	1.3	1055.08	29.4	1049.34	1055.00	-28.1	38,755	-0.07%
2024/07/15	29.1	1035.71	16.2	1038.19	1040.00	13	40,401	0.03%
2024/07/12	212.2	1032.78	18.5	1033.28	1040.00	193.7	40,488	0.48%	大買/鉅額交易
2024/07/11	27.6	1074.94	103.4	1067.43	1080.00	-75.7	39,914	-0.19%	大賣/
2024/07/10	69.2	1021.53	36.2	1035.83	1045.00	33	40,045	0.08%
2024/07/09	221.6	1036.38	22.7	1041.32	1040.00	199	39,924	0.50%	大買/鉅額交易
2024/07/08	29.8	1026.05	116.5	1035.05	1035.00	-86.7	39,676	-0.22%	大賣/
2024/07/05	11.7	1002.43	7.7	1006.30	1005.00	3.9	39,427	0.01%
2024/07/04	22.3	1000.49	50.7	1001.80	1005.00	-28.4	39,553	-0.07%
2024/07/03	5	968.22	22.2	972.89	979.00	-17.2	39,802	-0.04%
2024/07/02	3.3	963.26	11.3	961.47	960.00	-8	39,938	-0.02%
2024/07/01	6.5	969.37	7.8	973.43	968.00	-1.3	40,029	0.00%
2024/06/28	7.4	966.04	9.1	961.95	966.00	-1.7	40,330	0.00%
2024/06/27	14.4	952.92	5.6	958.06	960.00	8.7	40,028	0.02%
2024/06/26	5.2	955.48	5.7	954.20	960.00	-0.4	39,672	0.00%
2024/06/25	30.8	929.62	11.2	933.41	945.00	19.5	39,377	0.05%
2024/06/24	29.1	949.75	7.5	953.60	940.00	21.6	38,734	0.06%
2024/06/21	24.1	965.84	13.1	967.72	970.00	11	38,312	0.03%
2024/06/20	38.2	975.08	17.2	977.28	981.00	21	37,171	0.06%
2024/06/19	41.1	972.48	54.2	967.74	981.00	-13.1	36,878	-0.04%
2024/06/18	16.9	942.40	18.7	945.74	943.00	-1.7	36,442	0.00%
2024/06/17	7.4	915.02	0	0.00	921.00	7.4	36,499	0.02%
2024/06/14	31.9	913.55	41.5	915.30	922.00	-9.6	36,563	-0.03%
2024/06/13	67.6	919.69	90.2	926.31	919.00	-22.5	36,649	-0.06%
2024/06/12	67.4	891.49	33	903.36	909.00	34.4	36,940	0.09%
2024/06/11	71.6	889.07	18.2	886.81	883.00	53.4	36,839	0.14%
2024/06/07	75.5	884.07	2	880.53	879.00	73.5	36,647	0.20%
2024/06/06	20.6	890.89	125.2	894.52	894.00	-104.6	36,931	-0.28%	大賣/鉅額交易
2024/06/05	103.6	842.34	10.2	851.86	854.00	93.5	36,962	0.25%	大買/
2024/06/04	20.9	842.76	17	839.00	839.00	3.9	37,879	0.01%
2024/06/03	23.1	844.96	42.4	843.18	846.00	-19.4	38,604	-0.05%
2024/05/31	40.3	831.66	20.3	837.59	821.00	19.9	38,859	0.05%
2024/05/30	78.5	842.47	17.1	845.82	838.00	61.4	38,642	0.16%
2024/05/29	26.6	860.17	19.2	857.59	857.00	7.4	39,487	0.02%
2024/05/28	21.6	867.17	20	869.30	865.00	1.6	39,320	0.00%
2024/05/27	30.4	871.43	17.2	872.51	869.00	13.2	39,804	0.03%
2024/05/24	64.7	864.10	21.1	866.73	867.00	43.6	39,909	0.11%
2024/05/23	22.8	874.27	16.9	873.91	875.00	5.9	39,820	0.01%
2024/05/22	3.6	861.06	22.8	856.79	864.00	-19.2	39,973	-0.05%
2024/05/21	18	831.29	54	836.09	841.00	-36	39,914	-0.09%
2024/05/20	27.7	832.24	18.3	834.94	835.00	9.4	40,095	0.02%
2024/05/17	12.3	837.25	7.9	838.01	835.00	4.5	40,117	0.01%
2024/05/16	24.9	842.44	32.5	846.44	841.00	-7.6	40,253	-0.02%
2024/05/15	6.3	839.68	11.7	839.93	839.00	-5.4	40,258	-0.01%
2024/05/14	3.2	817.37	44.2	823.49	825.00	-40.9	41,481	-0.10%
2024/05/13	1.5	819.79	17.4	820.66	819.00	-15.9	41,736	-0.04%
2024/05/10	2.3	800.83	13	803.99	802.00	-10.7	41,595	-0.03%
2024/05/09	2.1	797.55	4.5	800.21	796.00	-2.4	41,926	-0.01%
2024/05/08	0.4	798.28	3	799.00	802.00	-2.6	42,249	-0.01%
2024/05/07	0.2	796.99	26.4	797.47	800.00	-26.2	42,488	-0.06%
2024/05/06	4	790.98	4.4	791.19	786.00	-0.3	42,386	0.00%
2024/05/03	5.2	781.13	3.1	781.21	780.00	2.1	42,528	0.00%
2024/05/02	24.8	777.71	1.4	776.01	772.00	23.5	42,896	0.05%
2024/04/30	0.2	794.45	12.9	799.37	790.00	-12.6	42,664	-0.03%
2024/04/29	1.9	793.25	14	791.85	795.00	-12.1	42,697	-0.03%
2024/04/26	1.6	786.39	31	784.65	782.00	-29.5	43,335	-0.07%
2024/04/25	13.7	768.90	22.6	768.29	766.00	-8.8	45,474	-0.02%
2024/04/24	1.1	781.79	30.8	775.91	783.00	-29.7	45,451	-0.07%
2024/04/23	5.3	755.46	1.3	758.31	754.00	4	45,504	0.01%
2024/04/22	19.6	750.34	13.1	749.07	742.00	6.6	45,451	0.01%
2024/04/19	132.4	758.25	17.3	754.58	750.00	115	45,029	0.26%	大買/鉅額交易
2024/04/18	14.6	797.09	8.4	805.39	804.00	6.2	43,123	0.01%
2024/04/17	8.2	797.27	51.5	803.38	804.00	-43.3	42,797	-0.10%
2024/04/16	19.3	790.88	0.8	797.47	788.00	18.5	42,440	0.04%
2024/04/15	60.9	807.18	1.7	809.15	806.00	59.1	41,990	0.14%
2024/04/12	5.7	819.96	3.3	823.02	818.00	2.4	41,638	0.01%
2024/04/11	5.3	815.04	11.3	815.12	820.00	-5.9	41,415	-0.01%
2024/04/10	3.4	813.95	4.8	816.05	815.00	-1.4	41,251	0.00%
2024/04/09	4.7	806.30	155	807.58	819.00	-150.4	41,412	-0.36%	大賣/鉅額交易
2024/04/08	1	783.00	3.7	786.60	783.00	-2.7	40,900	-0.01%
2024/04/03	17.4	780.51	2	780.00	780.00	15.4	40,670	0.04%
2024/04/02	28	789.45	7.9	788.74	790.00	20.2	40,580	0.05%
2024/04/01	27.6	772.13	5.1	776.62	770.00	22.5	40,503	0.06%
2024/03/29	0.2	774.01	0.1	774.00	779.00	0.2	40,421	0.00%
2024/03/28	10.8	769.93	0	0.00	769.00	10.8	40,274	0.03%
2024/03/27	1.3	780.04	0.1	781.59	779.00	1.2	40,132	0.00%
2024/03/26	1.1	783.18	5.8	786.73	782.00	-4.7	40,235	-0.01%
2024/03/25	5.3	782.93	2.8	784.86	780.00	2.5	40,186	0.01%
2024/03/22	16.2	778.26	24.1	785.75	785.00	-7.9	40,326	-0.02%
2024/03/21	30.5	779.78	35.3	780.40	784.00	-4.8	40,250	-0.01%
2024/03/20	16.5	758.17	0.4	759.39	758.00	16.1	40,390	0.04%
2024/03/19	4.2	760.31	0.1	762.23	762.00	4.1	40,358	0.01%
2024/03/18	3.3	760.49	2.3	763.04	764.00	1	40,239	0.00%
2024/03/15	38.7	767.83	0.8	767.46	753.00	37.9	40,003	0.09%
2024/03/14	57.3	780.67	10.7	774.65	784.00	46.6	39,238	0.12%
2024/03/13	3.2	778.72	100.1	781.65	779.00	-96.8	39,097	-0.25%
2024/03/12	9.7	765.47	0.3	767.36	770.00	9.4	38,832	0.02%
2024/03/11	94.8	770.94	1.2	767.45	766.00	93.7	38,223	0.25%
2024/03/08	13.7	785.84	34	788.14	784.00	-20.3	37,515	-0.05%
2024/03/07	11.2	759.78	140.6	762.45	760.00	-129.4	36,513	-0.35%	大賣/鉅額交易
2024/03/06	22.5	719.41	8.8	732.38	735.00	13.8	35,786	0.04%
2024/03/05	53.7	732.83	12.7	733.45	730.00	41	35,845	0.11%
2024/03/04	66.1	717.93	182.2	717.66	725.00	-116.1	35,187	-0.33%	大賣/鉅額交易
2024/03/01	2.1	691.47	0	692.00	689.00	2.1	34,147	0.01%
2024/02/29	33.5	689.98	1	694.96	690.00	32.5	34,066	0.10%
2024/02/27	40.5	699.75	2	700.48	698.00	38.5	33,328	0.12%
2024/02/26	83.2	698.53	2	698.61	698.00	81.2	33,020	0.25%
2024/02/23	9.2	697.79	81.4	699.86	697.00	-72.2	32,906	-0.22%
2024/02/22	2.4	689.20	3.2	690.64	692.00	-0.8	32,731	0.00%
2024/02/21	2.1	681.46	0.5	680.89	681.00	1.6	32,546	0.01%
2024/02/20	8.6	678.58	2.3	682.40	687.00	6.3	32,404	0.02%
2024/02/19	15.1	678.06	0.4	680.29	678.00	14.7	32,373	0.05%
2024/02/16	31.1	687.99	7.1	687.59	683.00	23.9	32,637	0.07%
2024/02/15	49.7	700.19	35.7	699.61	697.00	14	32,260	0.04%
2024/02/05	1.3	645.72	25.7	643.97	646.00	-24.4	31,111	-0.08%
2024/02/02	3.1	630.33	6.2	629.87	635.00	-3	30,594	-0.01%
2024/02/01	15.4	620.72	3.7	624.42	628.00	11.7	30,374	0.04%
2024/01/31	24.7	629.74	4.8	627.99	628.00	19.8	29,881	0.07%
2024/01/30	0.6	644.21	5.2	644.48	642.00	-4.6	29,440	-0.02%
2024/01/29	0	645.00	17.5	645.11	648.00	-17.5	29,324	-0.06%
2024/01/26	4.4	645.12	21.8	643.69	644.00	-17.4	29,119	-0.06%
2024/01/25	0.1	634.07	42.5	637.64	642.00	-42.5	28,924	-0.15%
2024/01/24	1.2	626.17	9.3	627.70	627.00	-8.1	28,285	-0.03%
2024/01/23	4.4	624.19	5.5	627.65	628.00	-1	28,269	0.00%
2024/01/22	9.4	626.04	15.1	627.77	626.00	-5.7	27,943	-0.02%
2024/01/19	8.2	619.01	121.2	621.28	626.00	-113.1	27,121	-0.42%	大賣/鉅額交易
2024/01/18	10.8	586.16	6.5	587.97	588.00	4.2	24,908	0.02%
2024/01/17	9.7	580.36	4.4	581.02	581.00	5.3	24,732	0.02%
2024/01/16	13.6	580.87	1.2	581.71	580.00	12.4	24,272	0.05%
2024/01/15	5.1	587.22	7.8	589.11	586.00	-2.8	24,197	-0.01%
2024/01/12	2.2	583.02	6.2	585.03	584.00	-4	24,611	-0.02%
2024/01/11	0.3	585.19	4.1	586.28	586.00	-3.7	24,717	-0.02%
2024/01/10	0.8	581.32	0.2	584.99	584.00	0.6	24,757	0.00%
2024/01/09	2.2	585.80	36.2	586.67	586.00	-34	24,846	-0.14%
2024/01/08	3.1	581.33	8	583.96	583.00	-4.9	24,802	-0.02%
2024/01/05	8.2	576.57	2	574.53	576.00	6.2	25,025	0.02%
2024/01/04	2.1	579.97	4	580.00	580.00	-1.9	25,291	-0.01%
2024/01/03	12.3	579.09	0.6	578.13	578.00	11.7	25,813	0.05%
2024/01/02	1.3	590.09	8.3	591.11	593.00	-7	25,450	-0.03%
2023/12/29	0.7	591.17	10.2	592.49	593.00	-9.5	25,432	-0.04%
2023/12/28	0	590.58	18.3	590.99	593.00	-18.3	25,597	-0.07%
2023/12/27	0.1	589.15	18	590.03	592.00	-17.9	25,414	-0.07%
2023/12/26	10	582.80	4.3	585.61	586.00	5.7	25,282	0.02%
2023/12/25	0	581.09	1.1	583.91	581.00	-1.1	25,343	0.00%
2023/12/22	0.1	579.00	13.1	580.08	582.00	-13	25,464	-0.05%
2023/12/21	5.4	576.20	3	577.33	577.00	2.4	25,591	0.01%
2023/12/20	0.4	584.31	1.2	584.94	585.00	-0.8	25,461	0.00%
2023/12/19	1.1	580.09	4	585.50	585.00	-2.9	25,310	-0.01%
2023/12/18	1.1	578.47	2.5	582.23	585.00	-1.4	25,370	-0.01%
2023/12/15	0.1	583.00	3.3	583.69	585.00	-3.1	25,345	-0.01%
2023/12/14	1	580.00	7.4	580.54	582.00	-6.4	24,755	-0.03%
2023/12/13	0	577.09	16.2	577.00	577.00	-16.1	24,710	-0.07%
2023/12/12	1	577.00	17.1	579.55	578.00	-16.1	25,035	-0.06%
2023/12/11	1.6	572.37	3.5	572.71	574.00	-1.9	24,831	-0.01%
2023/12/08	2.2	573.05	4	575.49	570.00	-1.9	24,645	-0.01%
2023/12/07	6.4	567.26	0.2	571.44	566.00	6.2	24,353	0.03%
2023/12/06	1.1	572.74	3.4	571.79	570.00	-2.3	24,250	-0.01%
2023/12/05	8.6	568.19	2	568.50	570.00	6.6	24,146	0.03%
2023/12/04	4.4	574.87	5.2	578.45	574.00	-0.8	24,120	0.00%
2023/12/01	1	576.00	3.3	578.14	579.00	-2.3	23,907	-0.01%
2023/11/30	1.8	573.39	0.1	574.00	577.00	1.8	23,643	0.01%
2023/11/29	4.8	572.01	0	0.00	574.00	4.8	23,015	0.02%
2023/11/28	3	572.67	2	574.50	575.00	1	22,828	0.00%
2023/11/27	27	570.94	3.5	571.44	568.00	23.5	23,063	0.10%
2023/11/24	0	575.19	0.7	575.86	575.00	-0.7	23,006	0.00%
2023/11/23	3.1	574.36	2	575.01	578.00	1.1	23,014	0.00%
2023/11/22	7.1	574.90	10	576.50	577.00	-2.9	22,923	-0.01%
2023/11/21	1.8	582.10	10.7	583.27	585.00	-8.9	22,959	-0.04%
2023/11/20	3.6	576.25	0.6	576.91	577.00	3.1	22,748	0.01%
2023/11/17	1	580.00	3.8	581.63	580.00	-2.8	22,725	-0.01%
2023/11/16	0.1	579.00	15.2	581.71	583.00	-15.1	22,602	-0.07%
2023/11/15	3.2	575.87	19.3	579.98	581.00	-16.1	22,408	-0.07%
2023/11/14	1.5	573.40	7.6	573.80	572.00	-6.1	21,864	-0.03%
2023/11/13	4.3	574.48	24.3	573.23	571.00	-20	21,885	-0.09%
2023/11/10	2.1	554.98	2.3	556.21	557.00	-0.2	21,625	0.00%
2023/11/09	0	554.50	1.1	555.00	557.00	-1.1	21,644	-0.01%
2023/11/08	1	553.00	4.5	555.51	556.00	-3.5	21,773	-0.02%
2023/11/07	0	0.00	1.2	553.86	555.00	-1.2	21,811	-0.01%
2023/11/06	1.4	553.00	10.5	555.29	550.00	-9.1	21,863	-0.04%
2023/11/03	0	0.00	1.4	546.29	549.00	-1.4	21,616	-0.01%
2023/11/02	1	543.47	6.7	542.86	547.00	-5.7	21,676	-0.03%
2023/11/01	0.1	531.01	0	0.00	528.00	0.1	21,426	0.00%
2023/10/31	4.5	528.75	0	529.00	529.00	4.5	21,637	0.02%
2023/10/30	2	530.78	0	533.60	532.00	1.9	21,635	0.01%
2023/10/27	4.3	533.27	0	0.00	533.00	4.3	21,549	0.02%
2023/10/26	10.3	531.97	0	535.00	531.00	10.3	21,691	0.05%
2023/10/25	1	549.98	9.2	544.53	544.00	-8.2	21,530	-0.04%
2023/10/24	5	543.40	4	544.00	544.00	1	21,458	0.00%
2023/10/23	7.4	545.15	0.6	546.52	544.00	6.8	21,430	0.03%
2023/10/20	9.2	555.29	66.7	549.95	556.00	-57.5	21,377	-0.27%
2023/10/19	7.3	545.49	3.1	546.96	546.00	4.3	21,032	0.02%
2023/10/18	32.6	542.67	0.1	546.00	540.00	32.6	21,428	0.15%
2023/10/17	10	549.40	4.3	550.57	551.00	5.7	21,240	0.03%
2023/10/16	19	544.68	0.1	544.00	545.00	18.9	21,309	0.09%
2023/10/13	0	550.00	5.3	550.34	553.00	-5.3	21,326	-0.02%
2023/10/12	1	548.00	14.2	546.47	550.00	-13.2	21,037	-0.06%
2023/10/11	0	542.00	21.2	542.52	544.00	-21.2	20,854	-0.10%
2023/10/06	0	530.75	4.2	531.71	532.00	-4.2	20,500	-0.02%
2023/10/05	0.1	524.00	3.3	527.99	528.00	-3.2	20,505	-0.02%
2023/10/04	20.9	521.03	0	0.00	520.00	20.9	20,386	0.10%
2023/10/03	1.2	531.87	0	0.00	529.00	1.2	20,221	0.01%
2023/10/02	1.2	531.66	6.7	532.20	533.00	-5.6	20,293	-0.03%
2023/09/28	2.1	523.95	1	524.97	523.00	1	20,345	0.01%
2023/09/27	1.9	521.43	0	523.00	522.00	1.9	20,265	0.01%
2023/09/26	12.6	520.36	0	0.00	519.00	12.6	20,271	0.06%
2023/09/25	5.4	525.28	0	0.00	525.00	5.4	20,079	0.03%
2023/09/22	10.5	522.77	1	522.00	522.00	9.5	20,171	0.05%
2023/09/21	19.7	528.24	0.4	528.00	527.00	19.3	19,970	0.10%
2023/09/20	28.8	535.27	0	0.00	535.00	28.8	19,742	0.15%
2023/09/19	8.6	538.91	0	540.00	538.00	8.6	19,690	0.04%
2023/09/18	20.4	543.42	1	546.00	540.00	19.4	19,827	0.10%
2023/09/15	2	548.50	10	553.30	558.00	-8	19,578	-0.04%
2023/09/14	0.5	547.39	9.4	547.24	550.00	-8.9	19,139	-0.05%
2023/09/13	13	543.85	16	541.00	541.00	-3	19,092	-0.02%
2023/09/12	5.2	536.64	3	541.33	544.00	2.2	19,458	0.01%
2023/09/11	11.6	537.30	0	537.50	536.00	11.5	19,647	0.06%
2023/09/08	13.9	536.11	2	537.50	539.00	11.9	19,796	0.06%
2023/09/07	10.1	544.51	1	545.00	542.00	9.1	20,476	0.04%
2023/09/06	2.3	550.66	1.1	551.11	550.00	1.2	20,571	0.01%
2023/09/05	2	551.01	0	0.00	552.00	2	20,653	0.01%
2023/09/04	0	550.13	2.3	555.56	557.00	-2.3	20,834	-0.01%
2023/09/01	0	550.39	2	550.00	548.00	-2	21,135	-0.01%
2023/08/31	6.2	549.70	0.1	553.00	549.00	6.1	21,244	0.03%
2023/08/30	0	556.67	3.3	558.70	555.00	-3.3	20,850	-0.02%
2023/08/29	2.1	548.58	1	551.00	552.00	1.1	21,101	0.01%
2023/08/28	2.3	551.00	1	551.00	549.00	1.3	21,334	0.01%
2023/08/25	17	548.48	0	0.00	546.00	17	22,536	0.08%
2023/08/24	4	560.75	9.3	562.08	564.00	-5.3	22,803	-0.02%
2023/08/23	0.2	549.98	10.4	549.86	552.00	-10.2	23,325	-0.04%
2023/08/22	1.1	540.90	0	0.00	541.00	1.1	24,576	0.00%
2023/08/21	4.8	538.17	0	539.23	537.00	4.8	25,396	0.02%
2023/08/18	2.4	539.96	0	0.00	539.00	2.4	25,437	0.01%
2023/08/17	1.1	540.32	1.1	539.00	544.00	0.1	25,471	0.00%
2023/08/16	3.4	538.51	1	540.00	542.00	2.4	25,376	0.01%
2023/08/15	3.5	543.26	0.1	543.82	542.00	3.4	25,440	0.01%
2023/08/14	6.7	539.23	0	0.00	541.00	6.7	25,923	0.03%
2023/08/11	14.3	548.79	1	557.00	546.00	13.3	26,265	0.05%
2023/08/10	0.4	552.19	2	553.00	551.00	-1.6	26,324	-0.01%
2023/08/09	0.3	554.73	0.1	555.00	554.00	0.2	26,248	0.00%
2023/08/08	5.6	552.80	1	553.04	552.00	4.5	26,315	0.02%
2023/08/07	5.6	558.76	3	560.00	558.00	2.6	26,222	0.01%
2023/08/04	8	554.38	0.2	556.00	554.00	7.9	26,296	0.03%
2023/08/02	8.2	560.03	4	560.26	561.00	4.2	26,129	0.02%
2023/08/01	0.4	566.13	1	566.00	567.00	-0.6	25,890	0.00%
2023/07/31	7.2	562.57	0.3	563.00	565.00	6.9	25,744	0.03%
2023/07/28	1.8	568.45	1	569.00	567.00	0.8	25,560	0.00%
2023/07/27	0.1	568.97	2	569.00	569.00	-1.9	25,440	-0.01%
2023/07/26	2.7	567.88	1	569.00	566.00	1.7	25,492	0.01%
2023/07/25	0.6	566.46	3.1	567.65	569.00	-2.5	25,684	-0.01%
2023/07/24	9.6	559.42	9.3	560.24	558.00	0.3	25,850	0.00%
2023/07/21	25.1	559.65	0.1	562.50	560.00	25	25,950	0.10%
2023/07/20	5.1	580.03	0	0.00	579.00	5.1	25,786	0.02%
2023/07/19	3.2	580.51	3.5	581.15	581.00	-0.2	25,816	0.00%
2023/07/18	5.9	585.07	2.1	585.41	581.00	3.8	25,858	0.01%
2023/07/17	2.5	588.40	2.2	589.37	591.00	0.3	25,796	0.00%
2023/07/14	2.2	588.91	8.8	589.62	591.00	-6.6	25,918	-0.03%
2023/07/13	1.1	586.82	16.4	588.79	585.00	-15.2	25,786	-0.06%
2023/07/12	0.4	574.52	0.5	575.33	578.00	0	25,606	0.00%
2023/07/11	0	570.00	2.5	574.65	577.00	-2.5	25,648	-0.01%
2023/07/10	1.1	565.01	2.2	569.94	565.00	-1.1	25,775	0.00%
2023/07/07	2.4	565.92	1	565.00	565.00	1.4	25,865	0.01%
2023/07/06	12.1	568.58	1	566.00	565.00	11.1	25,930	0.04%
2023/07/05	1.4	581.72	3	582.33	582.00	-1.6	25,578	-0.01%
2023/07/04	0	581.40	9.1	582.55	585.00	-9.1	25,472	-0.04%
2023/07/03	1.5	578.58	1.1	578.00	579.00	0.4	25,609	0.00%
2023/06/30	2.2	568.38	0	570.00	576.00	2.2	25,755	0.01%
2023/06/29	2.5	574.19	1.1	579.45	573.00	1.4	25,697	0.01%
2023/06/28	1.2	572.34	5	574.00	574.00	-3.8	25,703	-0.01%
2023/06/27	4.4	572.26	0	573.94	572.00	4.3	25,687	0.02%
2023/06/26	2.2	574.69	1.1	577.00	574.00	1.1	25,597	0.00%
2023/06/21	4.3	579.93	4.2	579.77	581.00	0.1	25,510	0.00%
2023/06/20	0.2	581.77	1.7	582.02	583.00	-1.5	25,594	-0.01%
2023/06/19	3.5	583.65	1.6	582.58	583.00	1.9	26,029	0.01%
2023/06/16	18.2	584.90	5.9	585.37	589.00	12.4	26,095	0.05%
2023/06/15	1.2	589.00	15.8	590.20	591.00	-14.6	25,657	-0.06%
2023/06/14	11.8	587.98	16.3	589.99	590.00	-4.5	25,753	-0.02%
2023/06/13	2.3	591.12	30.9	591.12	593.00	-28.7	25,726	-0.11%
2023/06/12	2.4	572.78	11.5	572.96	574.00	-9.1	25,178	-0.04%
2023/06/09	1.1	564.91	2.1	565.04	565.00	-1	25,079	0.00%
2023/06/08	3.2	558.42	1.1	566.12	559.00	2.1	25,120	0.01%
2023/06/07	2.9	563.65	5.2	566.07	568.00	-2.3	25,136	-0.01%
2023/06/06	0	557.44	10.6	558.96	560.00	-10.5	25,036	-0.04%
2023/06/05	2.1	556.99	5	557.00	555.00	-2.9	25,107	-0.01%
2023/06/02	0.1	559.29	5.5	560.78	562.00	-5.4	25,241	-0.02%
2023/06/01	2.6	551.41	7.1	551.01	551.00	-4.5	25,103	-0.02%
2023/05/31	11.1	555.91	9.8	559.24	558.00	1.3	25,083	0.01%
2023/05/30	1	564.01	11.1	566.24	566.00	-10	24,007	-0.04%
2023/05/29	3	568.98	19.2	568.34	568.00	-16.2	23,997	-0.07%
2023/05/26	3.1	564.96	106.7	564.70	566.00	-103.6	23,782	-0.44%	大賣/鉅額交易
2023/05/25	0.1	539.19	41.9	540.82	543.00	-41.8	22,609	-0.18%
2023/05/24	5.1	526.17	2	527.00	525.00	3.1	21,955	0.01%
2023/05/23	0	529.00	3.4	529.77	530.00	-3.3	21,862	-0.02%
2023/05/22	0	529.00	6.3	530.79	531.00	-6.3	21,870	-0.03%
2023/05/19	3.1	530.02	20.2	532.07	532.00	-17.1	22,050	-0.08%
2023/05/18	3.1	531.81	16.1	530.43	530.00	-13	22,015	-0.06%
2023/05/17	6	513.00	26.6	515.75	519.00	-20.6	22,326	-0.09%
2023/05/16	0	503.90	7.6	505.27	505.00	-7.6	22,000	-0.03%
2023/05/15	2.2	498.00	4.1	497.02	495.50	-1.9	22,027	-0.01%
2023/05/12	3.1	500.37	3.2	502.50	496.00	-0.1	22,278	0.00%
2023/05/11	3.1	500.37	3.2	502.50	499.00	-0.1	22,285	0.00%
2023/05/10	6.7	501.81	7.1	501.35	503.00	-0.4	22,646	0.00%
2023/05/09	0.1	507.00	7.6	507.60	510.00	-7.5	22,723	-0.03%
2023/05/08	0.3	504.78	0	505.00	504.00	0.2	22,966	0.00%
2023/05/05	0.3	499.97	0	500.75	500.00	0.2	23,305	0.00%
2023/05/04	1	498.50	1	499.50	498.00	0	23,897	0.00%
2023/05/03	0.1	498.25	1	497.00	496.00	-0.9	24,239	0.00%
2023/05/02	3.1	498.17	0.2	500.98	501.00	2.9	25,256	0.01%
2023/04/28	4	498.88	2.2	499.80	502.00	1.9	27,073	0.01%
2023/04/27	11.8	492.23	6	493.00	493.50	5.8	27,121	0.02%
2023/04/26	44.2	491.79	1.7	493.03	491.50	42.5	27,201	0.16%
2023/04/25	5.8	499.85	8	501.56	498.00	-2.2	27,974	-0.01%
2023/04/24	8.9	506.89	0	508.00	507.00	8.9	27,708	0.03%
2023/04/21	5.1	514.16	5.3	516.79	511.00	-0.2	27,776	0.00%
2023/04/20	2.1	513.98	2	515.50	513.00	0.1	27,903	0.00%
2023/04/19	6.7	511.97	2	516.48	510.00	4.7	28,393	0.02%
2023/04/18	11.2	516.82	2	516.00	515.00	9.2	28,390	0.03%
2023/04/17	10.3	515.50	4.8	519.35	520.00	5.6	28,529	0.02%
2023/04/14	4.2	517.03	9	516.44	516.00	-4.8	28,605	-0.02%
2023/04/13	12	512.54	4	513.75	510.00	8	28,552	0.03%
2023/04/12	2.7	519.01	22.1	518.24	520.00	-19.4	28,488	-0.07%
2023/04/11	2.4	523.79	3.2	524.69	524.00	-0.8	28,475	0.00%
2023/04/10	2	529.01	0	530.00	529.00	2	28,640	0.01%
2023/04/07	0	529.00	1	531.00	531.00	-1	28,687	0.00%
2023/04/06	0	528.09	1.3	527.48	530.00	-1.3	28,691	0.00%
2023/03/31	0	534.00	1.2	533.38	533.00	-1.2	28,682	0.00%
2023/03/30	1	534.99	3	533.34	535.00	-2	28,524	-0.01%
2023/03/29	0.1	528.12	1.2	530.37	530.00	-1.1	28,807	0.00%
2023/03/28	3.1	526.35	2.2	525.61	525.00	0.9	29,037	0.00%
2023/03/27	0.3	532.38	3.1	533.00	531.00	-2.7	29,101	-0.01%
2023/03/24	1.1	536.06	5.2	537.81	539.00	-4.2	29,626	-0.01%
2023/03/23	1.1	535.92	7.2	536.77	538.00	-6.2	29,664	-0.02%
2023/03/22	1.1	526.17	17.2	529.84	533.00	-16.1	29,729	-0.05%
2023/03/21	1.3	514.83	8	515.00	517.00	-6.7	29,578	-0.02%
2023/03/20	2	511.01	1	512.06	512.00	1	29,623	0.00%
2023/03/17	1.1	514.91	3.7	516.08	518.00	-2.6	29,857	-0.01%
2023/03/16	34.8	505.37	2	507.00	505.00	32.7	29,759	0.11%
2023/03/15	1.2	514.74	16	511.00	511.00	-14.8	30,002	-0.05%
2023/03/14	7.3	510.35	5	511.00	510.00	2.3	30,291	0.01%
2023/03/13	8	510.50	5.4	515.37	516.00	2.7	30,423	0.01%
2023/03/10	5	513.14	0	0.00	513.00	5	30,537	0.02%
2023/03/09	0	524.00	3.1	524.29	522.00	-3.1	30,832	-0.01%
2023/03/08	0.1	520.07	2.5	520.24	521.00	-2.4	31,424	-0.01%
2023/03/07	0.1	524.28	2.5	524.92	524.00	-2.4	31,652	-0.01%
2023/03/06	3	520.67	1.6	522.19	521.00	1.4	31,886	0.00%
2023/03/03	3.1	517.01	0.5	521.00	516.00	2.6	32,186	0.01%
2023/03/02	1.1	518.10	1	519.00	519.00	0.1	32,254	0.00%
2023/03/01	0.1	508.59	53.2	518.70	522.00	-53.2	32,536	-0.16%
2023/02/24	0.5	518.86	2.6	518.05	511.00	-2.2	32,498	-0.01%
2023/02/23	3.1	516.69	5.1	516.84	518.00	-2.1	32,298	-0.01%
2023/02/22	8.9	506.75	17	507.00	507.00	-8.1	32,473	-0.03%
2023/02/21	1.7	514.46	11.1	514.91	516.00	-9.4	32,815	-0.03%
2023/02/20	6.4	516.03	3	516.44	517.00	3.5	34,018	0.01%
2023/02/17	12.3	518.54	3.3	517.40	518.00	9	35,571	0.03%
2023/02/16	1.1	525.13	4	529.25	528.00	-2.9	36,136	-0.01%
2023/02/15	80.3	527.09	13.7	525.99	525.00	66.6	36,969	0.18%
2023/02/14	5.1	543.99	16.9	544.54	545.00	-11.8	36,474	-0.03%
2023/02/13	0.2	539.01	2	540.50	541.00	-1.8	36,980	0.00%
2023/02/10	3.2	542.93	24.8	543.89	545.00	-21.6	37,131	-0.06%
2023/02/09	0.1	536.70	6.4	538.63	540.00	-6.3	37,247	-0.02%
2023/02/08	0.5	538.78	24.8	537.27	540.00	-24.3	37,407	-0.06%
2023/02/07	10.1	523.20	1.3	524.52	523.00	8.8	37,484	0.02%
2023/02/06	12.4	528.60	6.6	530.91	526.00	5.8	37,468	0.02%
2023/02/03	0.4	538.96	22.9	540.71	542.00	-22.5	37,646	-0.06%
2023/02/02	3.1	538.67	22.2	539.24	540.00	-19.2	37,759	-0.05%
2023/02/01	6.7	524.40	7.3	529.71	530.00	-0.7	37,711	0.00%
2023/01/31	74.7	527.52	5.4	529.28	522.00	69.3	37,910	0.18%
2023/01/30	4.6	537.36	70	539.37	543.00	-65.4	37,683	-0.17%
2023/01/17	3.2	500.75	22.7	502.15	503.00	-19.5	36,883	-0.05%
2023/01/16	1	504.99	55.8	504.41	505.00	-54.8	37,198	-0.15%
2023/01/13	1.7	501.65	83.5	501.59	500.00	-81.8	37,224	-0.22%
2023/01/12	5.1	486.09	18.9	486.32	486.50	-13.8	36,813	-0.04%
2023/01/11	4	482.75	2.1	484.19	484.50	1.9	37,236	0.01%
2023/01/10	12.1	485.53	22	484.40	486.00	-9.9	37,553	-0.03%
2023/01/09	0.4	475.13	39	475.79	481.00	-38.6	37,698	-0.10%
2023/01/06	2	457.50	3.2	458.67	458.50	-1.2	37,829	0.00%
2023/01/05	3.1	456.52	2.9	457.68	458.50	0.3	38,114	0.00%
2023/01/04	2.3	451.51	1.1	451.05	449.50	1.2	38,613	0.00%
2023/01/03	5.6	445.00	9.8	447.50	453.00	-4.2	39,888	-0.01%
2022/12/30	2.2	450.22	2.1	452.74	448.50	0.1	40,170	0.00%
2022/12/29	4.7	444.55	2.5	447.05	446.00	2.3	40,314	0.01%
2022/12/28	17.4	448.40	0	0.00	451.00	17.4	40,705	0.04%
2022/12/27	1.1	458.60	4.2	460.35	457.00	-3.1	40,835	-0.01%
2022/12/26	2.2	455.55	1	456.00	456.50	1.2	41,264	0.00%
2022/12/23	12.5	456.03	1	457.00	455.00	11.5	41,920	0.03%
2022/12/22	0.3	466.42	2.3	466.60	468.00	-2	42,189	0.00%
2022/12/21	3.8	460.43	0	0.00	459.00	3.8	42,527	0.01%
2022/12/20	6.6	461.98	0.4	458.28	457.50	6.2	42,340	0.01%
2022/12/19	9.3	466.31	0	0.00	466.50	9.3	42,359	0.02%
2022/12/16	32.9	467.47	3	469.50	471.00	29.9	42,503	0.07%
2022/12/15	0.3	476.21	3.1	480.31	480.50	-2.8	42,205	-0.01%
2022/12/14	7.1	479.34	17.1	480.43	480.50	-10	42,204	-0.02%
2022/12/13	13.7	472.57	1	472.50	471.50	12.7	42,024	0.03%
2022/12/12	11.5	475.12	1.1	474.95	475.00	10.4	41,755	0.02%
2022/12/09	2	479.72	3.1	479.15	481.50	-1.1	42,057	0.00%
2022/12/08	11.6	471.21	12.1	469.72	471.50	-0.5	42,010	0.00%
2022/12/07	12.5	477.97	0.2	478.25	475.00	12.3	41,933	0.03%
2022/12/06	9	483.71	1	482.00	478.00	8	41,599	0.02%
2022/12/05	11.2	492.76	2.1	493.62	489.00	9.1	41,283	0.02%
2022/12/02	4.4	493.05	2	494.00	492.50	2.4	41,276	0.01%
2022/12/01	15.5	501.00	14.8	504.41	498.50	0.7	41,382	0.00%
2022/11/30	2	484.01	3.7	487.41	490.00	-1.6	40,964	0.00%
2022/11/29	6.4	477.34	32.1	481.82	487.00	-25.7	40,277	-0.06%
2022/11/28	13.3	483.86	7.2	484.62	480.50	6.1	40,140	0.02%
2022/11/25	1.1	497.00	11.1	496.95	498.00	-10	40,144	-0.02%
2022/11/24	6.4	494.02	15.5	494.37	496.00	-9.1	40,134	-0.02%
2022/11/23	0.1	491.01	12.4	492.49	492.00	-12.3	40,081	-0.03%
2022/11/22	2.2	484.99	10.7	488.00	491.00	-8.5	39,966	-0.02%
2022/11/21	2.3	484.38	4	484.88	482.00	-1.7	39,560	0.00%
2022/11/18	5.2	490.23	7.9	490.11	487.00	-2.7	39,221	-0.01%
2022/11/17	8.1	481.47	5.1	482.07	485.00	2.9	38,864	0.01%
2022/11/16	27	489.04	19	488.51	487.00	8	38,432	0.02%
2022/11/15	15.8	474.14	44.3	474.07	480.00	-28.5	37,352	-0.08%
2022/11/14	2.2	446.37	19.3	446.51	445.00	-17.1	35,699	-0.05%
2022/11/11	3.2	438.69	58.1	439.61	441.50	-54.9	34,964	-0.16%
2022/11/10	7.4	408.88	9.6	408.91	407.50	-2.2	34,084	-0.01%
2022/11/09	10.2	408.71	34.5	409.97	417.00	-24.2	33,896	-0.07%
2022/11/08	10.3	397.65	14.2	397.51	399.00	-3.9	33,380	-0.01%
2022/11/07	4.9	389.13	7.2	390.36	390.00	-2.3	33,175	-0.01%
2022/11/04	4.6	381.40	6	381.67	382.00	-1.4	32,981	0.00%
2022/11/03	14.1	384.36	0.2	387.00	384.00	13.9	32,855	0.04%
2022/11/02	2.2	390.34	4.2	393.05	395.00	-2	32,546	-0.01%
2022/11/01	4.7	389.99	4.6	389.58	391.50	0.1	32,493	0.00%
2022/10/31	3.3	385.27	3.3	388.03	390.00	-0.1	32,349	0.00%
2022/10/28	7.2	377.59	1.6	377.13	379.50	5.6	32,143	0.02%
2022/10/27	5.5	385.73	16.6	384.90	385.50	-11	31,934	-0.03%
2022/10/26	9.8	375.29	17	374.68	376.00	-7.3	31,837	-0.02%
2022/10/25	44.2	374.78	8.1	378.51	371.00	36.1	31,259	0.12%
2022/10/24	20.1	391.93	8	389.00	387.00	12.1	30,471	0.04%
2022/10/21	8.5	392.56	1	397.00	389.50	7.5	30,258	0.02%
2022/10/20	21.5	388.06	7	392.43	397.50	14.5	29,946	0.05%
2022/10/19	26.8	397.65	0	400.67	395.50	26.8	29,365	0.09%
2022/10/18	1.1	400.62	4	405.37	407.00	-3	28,847	-0.01%
2022/10/17	12.5	398.18	3	401.17	397.00	9.5	28,600	0.03%
2022/10/14	8.3	410.53	28.7	412.75	412.00	-20.3	28,282	-0.07%
2022/10/13	6.3	399.34	15	399.43	395.00	-8.7	27,964	-0.03%
2022/10/12	23.5	398.30	47.1	397.16	397.50	-23.6	27,663	-0.09%
2022/10/11	72.9	405.73	24	408.12	401.50	48.9	27,423	0.18%
2022/10/07	11.7	441.58	6	443.00	438.00	5.7	26,691	0.02%
2022/10/06	0.2	449.32	6.1	448.34	451.00	-5.9	26,693	-0.02%
2022/10/05	5.2	445.44	24	446.26	445.00	-18.8	26,921	-0.07%
2022/10/04	1	428.99	3.3	429.60	429.00	-2.2	26,530	-0.01%
2022/10/03	5.8	418.48	3.1	419.78	417.00	2.7	26,223	0.01%
2022/09/30	22.2	424.46	1.8	424.71	422.00	20.4	26,254	0.08%
2022/09/29	8.8	437.68	1.5	439.75	435.00	7.3	26,253	0.03%
2022/09/28	15.4	442.29	0	0.00	438.00	15.4	26,244	0.06%
2022/09/27	8.8	448.47	1.7	448.15	448.00	7.1	26,506	0.03%
2022/09/26	16.1	445.94	0.1	448.50	446.50	16	26,962	0.06%
2022/09/23	31.7	458.40	0	0.00	455.00	31.7	27,451	0.12%
2022/09/22	27.2	460.45	3	463.00	464.50	24.2	27,727	0.09%
2022/09/21	2.4	471.13	0	0.00	471.00	2.4	27,741	0.01%
2022/09/20	0.5	472.43	2.5	475.09	476.50	-2	27,593	-0.01%
2022/09/19	6.8	468.25	1	473.00	467.00	5.8	27,894	0.02%
2022/09/16	26.1	470.47	0.1	473.00	472.00	26	28,073	0.09%
2022/09/15	6.4	477.63	2.3	478.93	476.50	4.1	28,147	0.01%
2022/09/14	44	479.36	19	480.18	480.00	25	28,278	0.09%
2022/09/13	4.1	492.01	3.3	493.99	493.00	0.8	28,455	0.00%
2022/09/12	4.2	488.20	15.2	489.53	486.50	-10.9	28,749	-0.04%
2022/09/08	5.7	473.44	1	474.00	475.00	4.7	29,113	0.02%
2022/09/07	51.9	474.53	7	473.86	472.50	44.9	29,096	0.15%
2022/09/06	0.3	488.08	6.1	488.01	489.00	-5.7	29,112	-0.02%
2022/09/05	1.8	485.40	2	487.00	486.00	-0.2	29,439	0.00%
2022/09/02	17.9	486.15	0	0.00	485.00	17.9	29,720	0.06%
2022/09/01	24.5	492.68	1	491.00	490.50	23.5	29,578	0.08%
2022/08/31	3.2	493.01	5	500.90	505.00	-1.8	29,198	-0.01%
2022/08/30	14	498.16	0	498.50	496.00	14	28,856	0.05%
2022/08/29	19.1	497.45	6	497.67	498.50	13.1	28,778	0.05%
2022/08/26	3	513.00	9.1	512.88	512.00	-6.1	28,629	-0.02%
2022/08/25	0.2	508.98	1	509.00	508.00	-0.8	28,769	0.00%
2022/08/24	10.2	503.52	1.3	506.42	503.00	9	29,098	0.03%
2022/08/23	9.7	503.52	1	504.00	504.00	8.7	30,061	0.03%
2022/08/22	24.5	511.51	0.4	513.00	510.00	24.1	30,315	0.08%
2022/08/19	1.6	519.59	0.6	519.93	519.00	1	30,432	0.00%
2022/08/18	2.3	520.00	1	521.00	520.00	1.3	30,670	0.00%
2022/08/17	2	524.50	10.8	524.71	527.00	-8.7	30,742	-0.03%
2022/08/16	0	0.00	4.9	524.20	525.00	-4.9	30,586	-0.02%
2022/08/15	8.4	522.75	7.7	521.24	523.00	0.7	30,524	0.00%
2022/08/12	0.1	515.50	19.6	516.69	517.00	-19.5	30,547	-0.06%
2022/08/11	0	511.67	12.4	512.96	514.00	-12.3	30,704	-0.04%
2022/08/10	8.2	500.64	3	501.67	500.00	5.2	30,818	0.02%
2022/08/09	7.2	508.15	2	506.06	510.00	5.1	30,879	0.02%
2022/08/08	1.1	511.10	28.1	512.11	512.00	-27.1	30,879	-0.09%
2022/08/05	6.1	512.37	30.4	512.58	516.00	-24.2	31,041	-0.08%
2022/08/04	3.2	498.30	6.5	499.26	500.00	-3.3	31,033	-0.01%
2022/08/03	3.4	495.02	19.1	495.84	501.00	-15.6	31,051	-0.05%
2022/08/02	22	491.06	11	490.10	492.00	11	31,285	0.04%
2022/08/01	7.2	501.61	7.1	501.75	504.00	0.1	31,013	0.00%
2022/07/29	2.5	507.09	23	508.57	509.00	-20.5	31,151	-0.07%
2022/07/28	6	504.83	5.4	506.95	501.00	0.6	31,006	0.00%
2022/07/27	8.3	497.91	6.1	496.77	502.00	2.2	30,718	0.01%
2022/07/26	8.4	494.87	6	494.33	495.00	2.4	30,869	0.01%
2022/07/25	2.8	500.16	2	502.00	499.50	0.8	31,179	0.00%
2022/07/22	3.3	501.65	13.8	502.83	503.00	-10.5	31,681	-0.03%
2022/07/21	5.1	495.90	4.5	496.22	501.00	0.6	32,190	0.00%
2022/07/20	16.5	495.77	9.6	497.84	495.00	6.9	32,415	0.02%
2022/07/19	3.3	488.64	4	489.00	491.00	-0.7	32,545	0.00%
2022/07/18	20.4	492.07	12.4	491.03	495.50	8	32,701	0.02%
2022/07/15	6.3	485.77	44.7	485.98	492.50	-38.5	32,356	-0.12%
2022/07/14	10.3	474.58	18.7	472.30	475.00	-8.4	31,952	-0.03%
2022/07/13	5.3	469.51	26	470.84	470.50	-20.8	31,697	-0.07%
2022/07/12	9.8	451.97	16	453.61	449.50	-6.2	31,226	-0.02%
2022/07/11	3.5	464.26	5	466.00	462.00	-1.5	31,311	0.00%
2022/07/08	7.3	467.19	19.7	465.43	467.00	-12.5	31,263	-0.04%
2022/07/07	7	454.34	26.4	448.46	457.50	-19.4	31,229	-0.06%
2022/07/06	14	441.15	10	440.36	435.50	3.9	30,937	0.01%
2022/07/05	10.7	442.76	9	444.94	446.00	1.6	30,873	0.01%
2022/07/04	16.3	444.98	5.1	446.41	440.00	11.2	30,506	0.04%
2022/07/01	25.5	458.93	5.4	468.21	453.50	20.1	30,347	0.07%
2022/06/30	32.6	480.37	4	481.00	476.00	28.6	29,946	0.10%
2022/06/29	2.5	491.95	2.1	494.21	491.00	0.5	29,671	0.00%
2022/06/28	2.5	497.29	1.1	497.60	497.50	1.4	29,540	0.00%
2022/06/27	2.3	497.29	17.8	502.89	498.50	-15.5	29,972	-0.05%
2022/06/24	2.7	487.29	1.1	489.52	486.50	1.6	29,589	0.01%
2022/06/23	14.7	487.31	12.2	487.16	485.50	2.5	29,563	0.01%
2022/06/22	19.6	496.78	1	499.99	494.50	18.5	29,273	0.06%
2022/06/21	4.4	501.87	14.9	503.66	505.00	-10.4	29,091	-0.04%
2022/06/20	12.9	497.42	18	497.29	498.00	-5.1	28,969	-0.02%
2022/06/17	62.3	500.58	32.1	501.99	501.00	30.2	28,737	0.11%
2022/06/16	12.4	511.85	6.1	514.18	508.00	6.3	28,369	0.02%
2022/06/15	20.6	509.82	21	509.71	509.00	-0.4	28,692	0.00%
2022/06/14	19	510.88	7.3	509.16	513.00	11.6	29,113	0.04%
2022/06/13	32.2	516.88	2	516.00	516.00	30.2	29,231	0.10%
2022/06/10	27.6	530.60	1	531.00	530.00	26.6	29,915	0.09%
2022/06/09	2.1	538.08	0	541.00	541.00	2.1	30,121	0.01%
2022/06/08	1.3	543.66	6.3	542.71	544.00	-5.1	30,495	-0.02%
2022/06/07	8.7	533.19	0.1	538.00	535.00	8.6	30,939	0.03%
2022/06/06	3.1	541.66	1.2	540.33	540.00	1.9	31,482	0.01%
2022/06/02	3.3	540.68	4.1	541.29	540.00	-0.8	32,503	0.00%
2022/06/01	7.4	553.31	7.2	552.43	549.00	0.2	33,586	0.00%
2022/05/31	1.1	542.05	5.1	551.63	560.00	-4	34,031	-0.01%
2022/05/30	0.2	539.52	19.1	540.46	547.00	-18.9	33,392	-0.06%
2022/05/27	1.1	524.14	11.4	527.09	530.00	-10.3	33,493	-0.03%
2022/05/26	18.4	516.02	0.2	520.00	514.00	18.2	34,140	0.05%
2022/05/25	0	525.75	0	522.38	524.00	0	35,151	0.00%
2022/05/24	5	524.50	0	523.00	520.00	5	36,006	0.01%
2022/05/23	0.4	532.15	6	532.16	528.00	-5.6	36,242	-0.02%
2022/05/20	0.4	528.03	17.3	528.08	530.00	-16.9	36,525	-0.05%
2022/05/19	15.8	521.70	2.1	522.59	522.00	13.8	36,544	0.04%
2022/05/18	16.6	539.04	18.2	538.34	538.00	-1.6	36,409	0.00%
2022/05/17	2.3	530.81	17.5	529.75	530.00	-15.2	36,201	-0.04%
2022/05/16	2.6	520.31	1.4	523.19	520.00	1.2	36,213	0.00%
2022/05/13	2	508.91	3.2	511.63	511.00	-1.2	36,226	0.00%
2022/05/12	16.4	510.50	7.1	513.74	505.00	9.3	36,205	0.03%
2022/05/11	6.4	520.08	11.1	519.92	521.00	-4.7	36,111	-0.01%
2022/05/10	12.5	508.89	7.8	510.09	518.00	4.6	36,236	0.01%
2022/05/09	11.5	521.32	3.5	522.14	520.00	8	36,043	0.02%
2022/05/06	15.6	528.49	3	529.00	528.00	12.6	36,311	0.03%
2022/05/05	3.8	541.68	3.7	541.84	542.00	0.1	36,719	0.00%
2022/05/04	2.3	532.87	1.6	534.52	534.00	0.8	36,878	0.00%
2022/05/03	7.2	534.36	3	537.90	531.00	4.2	37,474	0.01%
2022/04/29	3.5	538.01	4	541.48	538.00	-0.5	37,822	0.00%
2022/04/28	10.6	527.72	19	525.95	531.00	-8.5	38,037	-0.02%
2022/04/27	40.2	529.15	23.2	528.20	526.00	17	38,056	0.04%
2022/04/26	22.3	547.57	3	548.00	546.00	19.3	37,799	0.05%
2022/04/25	46.5	549.14	22	548.00	547.00	24.5	37,929	0.06%
2022/04/22	9.8	558.19	5.2	558.03	558.00	4.7	38,201	0.01%
2022/04/21	4.6	566.81	0.6	570.00	565.00	4	39,298	0.01%
2022/04/20	11.5	565.99	2	570.00	570.00	9.5	39,626	0.02%
2022/04/19	2.4	565.53	6.1	565.83	565.00	-3.7	39,813	-0.01%
2022/04/18	2	563.05	1.1	559.21	561.00	0.9	40,089	0.00%
2022/04/15	31.6	562.90	20	562.10	562.00	11.6	40,464	0.03%
2022/04/14	19.6	574.98	4.3	576.03	573.00	15.2	40,632	0.04%
2022/04/13	7	570.33	24.2	572.06	573.00	-17.2	41,201	-0.04%
2022/04/12	18.5	558.03	4.1	560.00	557.00	14.3	41,763	0.03%
2022/04/11	40.6	560.61	0	0.00	558.00	40.6	42,575	0.10%
2022/04/08	13	567.93	1.5	568.67	567.00	11.5	43,114	0.03%
2022/04/07	27	569.25	2.1	568.56	566.00	25	42,975	0.06%
2022/04/06	22.3	577.98	9	576.89	578.00	13.3	42,670	0.03%
2022/04/01	26.1	585.36	4.1	585.26	589.00	22	42,608	0.05%
2022/03/31	2.2	596.00	2.4	598.63	597.00	-0.2	42,383	0.00%
2022/03/30	2	599.97	40.6	598.72	600.00	-38.6	42,190	-0.09%
2022/03/29	1.1	587.06	5.2	588.95	589.00	-4.1	41,780	-0.01%
2022/03/28	10.4	582.96	19.2	583.65	584.00	-8.8	41,696	-0.02%
2022/03/25	0.6	595.24	14.4	596.12	598.00	-13.7	41,541	-0.03%
2022/03/24	0.6	589.27	14.4	589.27	591.00	-13.8	41,462	-0.03%
2022/03/23	0.5	587.71	6	589.00	590.00	-5.5	41,530	-0.01%
2022/03/22	2.6	581.42	20.1	582.50	583.00	-17.5	41,462	-0.04%
2022/03/21	7.1	586.40	2.8	587.22	586.00	4.3	41,489	0.01%
2022/03/18	5.9	577.96	9	580.22	581.00	-3.1	41,509	-0.01%
2022/03/17	4.8	579.16	21.9	578.93	582.00	-17	41,034	-0.04%
2022/03/16	55.6	556.55	2.3	560.00	558.00	53.3	40,193	0.13%
2022/03/15	104.5	560.27	26.3	558.48	558.00	78.2	39,654	0.20%	大買/
2022/03/14	26	574.94	1	572.00	572.00	25	38,771	0.06%
2022/03/11	35.5	576.71	2.3	576.70	575.00	33.2	38,519	0.09%
2022/03/10	30.1	586.92	22.4	587.39	587.00	7.7	38,267	0.02%
2022/03/09	29.8	569.85	3.1	570.71	568.00	26.7	37,892	0.07%
2022/03/08	47	564.96	25	563.64	563.00	22	37,776	0.06%
2022/03/07	110.2	577.85	20.7	579.24	576.00	89.5	36,818	0.24%	大買/
2022/03/04	63.2	595.05	4	595.25	595.00	59.2	36,413	0.16%
2022/03/03	29.5	603.64	4	601.00	602.00	25.5	35,872	0.07%
2022/03/02	18.2	601.77	2.4	602.16	601.00	15.8	35,752	0.04%
2022/03/01	27.2	601.64	6.1	603.50	604.00	21.1	35,275	0.06%
2022/02/25	52.6	603.95	2	608.50	604.00	50.6	34,503	0.15%
2022/02/24	85	611.46	33.6	611.45	604.00	51.4	33,345	0.15%
2022/02/23	20.6	625.02	0	0.00	625.00	20.6	32,459	0.06%
2022/02/22	18.2	626.31	0	628.00	627.00	18.1	32,519	0.06%
2022/02/21	9.3	633.35	0	637.00	632.00	9.3	32,286	0.03%
2022/02/18	7.2	637.33	2	638.50	637.00	5.2	32,218	0.02%
2022/02/17	1.4	643.83	2	645.00	645.00	-0.6	32,220	0.00%
2022/02/16	2.5	643.40	10.2	643.80	646.00	-7.7	32,177	-0.02%
2022/02/15	3.4	633.32	10	638.00	633.00	-6.6	32,021	-0.02%
2022/02/14	12.5	636.88	0	0.00	637.00	12.5	31,963	0.04%
2022/02/11	3.2	647.26	7	647.57	650.00	-3.9	31,766	-0.01%
2022/02/10	2.1	640.12	21.5	643.89	649.00	-19.4	31,980	-0.06%
2022/02/09	0.6	632.29	3.5	633.81	633.00	-2.9	31,733	-0.01%
2022/02/08	8.9	632.34	14.2	635.44	628.00	-5.3	31,787	-0.02%
2022/02/07	12.8	634.12	3	640.64	635.00	9.8	31,425	0.03%
2022/01/26	14.1	637.43	5.1	639.00	636.00	9	30,649	0.03%
2022/01/25	35.5	640.80	4.1	641.74	641.00	31.4	30,403	0.10%
2022/01/24	14.7	647.39	8.5	649.05	653.00	6.2	29,800	0.02%
2022/01/21	33.3	641.94	1.8	641.56	641.00	31.5	29,444	0.11%
2022/01/20	16.8	649.67	1.1	656.09	651.00	15.7	28,894	0.05%
2022/01/19	20.1	653.95	9.3	654.03	654.00	10.8	28,369	0.04%
2022/01/18	39.1	673.57	2.2	675.87	662.00	36.9	28,030	0.13%
2022/01/17	10.6	683.97	35	684.26	683.00	-24.3	27,585	-0.09%
2022/01/14	21.3	670.15	33.3	669.77	672.00	-11.9	26,825	-0.04%
2022/01/13	22.5	658.14	13.9	658.94	661.00	8.6	25,511	0.03%
2022/01/12	3.3	653.73	14.7	655.43	660.00	-11.4	25,150	-0.05%
2022/01/11	5	644.78	10.5	646.65	651.00	-5.4	24,793	-0.02%
2022/01/10	9.2	634.36	9.2	640.78	643.00	0	24,559	0.00%
2022/01/07	14.4	637.09	23.5	637.49	634.00	-9.1	24,807	-0.04%
2022/01/06	19.9	640.86	4	642.00	644.00	15.9	24,402	0.07%
2022/01/05	8.9	655.10	7.8	659.30	650.00	1.1	23,830	0.00%
2022/01/04	8.2	649.72	53.4	651.30	656.00	-45.2	23,113	-0.20%
2022/01/03	13.2	627.63	28.8	628.90	631.00	-15.6	22,096	-0.07%
2021/12/30	3.2	616.29	1	617.00	615.00	2.2	21,411	0.01%
2021/12/29	4.1	617.20	10.2	617.37	616.00	-6.1	21,625	-0.03%
2021/12/28	3	613.65	16.7	613.96	615.00	-13.7	21,780	-0.06%
2021/12/27	5	608.38	5.3	607.93	606.00	-0.2	21,565	0.00%
2021/12/24	0.1	605.00	3	606.33	604.00	-2.9	21,905	-0.01%
2021/12/23	0	603.00	5.3	605.74	606.00	-5.2	22,229	-0.02%
2021/12/22	0.1	599.00	0.2	600.00	600.00	-0.1	22,772	0.00%
2021/12/21	1.3	597.41	0	0.00	597.00	1.3	22,887	0.01%
2021/12/20	10.2	600.23	0	0.00	598.00	10.2	22,928	0.04%
2021/12/17	0	0.00	1.1	606.72	607.00	-1.1	22,850	0.00%
2021/12/16	11.2	602.04	1	604.97	605.00	10.2	22,810	0.04%
2021/12/15	2.7	599.35	16	600.00	600.00	-13.3	23,123	-0.06%
2021/12/14	1.1	598.10	4	597.75	599.00	-2.9	23,438	-0.01%
2021/12/13	1	606.97	0	605.00	601.00	1	23,437	0.00%
2021/12/10	10	603.00	1	605.00	605.00	9	23,532	0.04%
2021/12/09	10	606.00	5.1	604.02	608.00	4.9	23,598	0.02%
2021/12/08	11.5	607.86	1	613.97	602.00	10.5	23,667	0.04%
2021/12/07	13.3	600.02	0.6	600.00	607.00	12.8	23,591	0.05%
2021/12/06	7	604.71	2	604.50	600.00	5	23,593	0.02%
2021/12/03	12	608.92	0.1	609.00	608.00	12	23,830	0.05%
2021/12/02	0.1	609.60	21.6	610.86	615.00	-21.5	23,887	-0.09%
2021/12/01	1	598.99	8.2	598.99	600.00	-7.1	24,062	-0.03%
2021/11/30	6	594.00	0	599.00	596.00	6	24,563	0.02%
2021/11/29	4.2	593.57	1.2	593.00	593.00	3	23,931	0.01%
2021/11/26	12.9	595.80	15	598.80	596.00	-2.1	24,042	-0.01%
2021/11/25	7.4	601.97	0.1	605.00	603.00	7.3	24,477	0.03%
2021/11/24	8	606.12	10.6	608.84	603.00	-2.5	24,888	-0.01%
2021/11/23	2.1	611.00	1.1	612.88	612.00	0.9	24,999	0.00%
2021/11/22	0.2	616.98	5.1	617.37	615.00	-4.9	25,405	-0.02%
2021/11/19	1	618.98	11	619.91	618.00	-9.9	25,525	-0.04%
2021/11/18	1	608.01	2.4	611.19	613.00	-1.4	25,347	-0.01%
2021/11/17	0	609.00	1.3	610.00	610.00	-1.3	25,574	-0.01%
2021/11/16	3	611.99	1.3	609.04	610.00	1.8	26,005	0.01%
2021/11/15	0	607.50	4.5	609.11	608.00	-4.5	26,303	-0.02%
2021/11/12	2	602.52	3.7	606.58	604.00	-1.6	26,772	-0.01%
2021/11/11	2	603.02	5	602.00	606.00	-3	27,033	-0.01%
2021/11/10	2	610.48	3.3	609.43	612.00	-1.3	27,047	0.00%
2021/11/09	3	613.33	18.3	612.26	611.00	-15.3	27,155	-0.06%
2021/11/08	0	0.00	5.3	600.89	602.00	-5.3	26,754	-0.02%
2021/11/05	5	598.00	11	598.03	600.00	-6	26,758	-0.02%
2021/11/04	7.4	586.41	0.1	591.00	587.00	7.3	26,490	0.03%
2021/11/03	1.1	593.00	10	594.00	592.00	-8.9	26,481	-0.03%
2021/11/02	0.1	592.25	2	594.00	592.00	-1.9	26,538	-0.01%
2021/11/01	13.1	590.31	2	590.01	590.00	11.1	26,537	0.04%
2021/10/29	2.5	590.23	7	590.00	590.00	-4.5	26,607	-0.02%
2021/10/28	4.2	593.51	1.1	594.06	595.00	3.1	26,557	0.01%
2021/10/27	0	595.00	1	598.00	599.00	-1	26,672	0.00%
2021/10/26	0	594.00	27	598.07	599.00	-27	26,739	-0.10%
2021/10/25	10	594.66	9	594.89	593.00	1	26,792	0.00%
2021/10/22	2	595.52	6	600.00	600.00	-4	27,115	-0.01%
2021/10/21	4.2	596.29	4.3	600.52	596.00	-0.1	27,178	0.00%
2021/10/20	1	600.00	7.3	601.52	598.00	-6.3	27,268	-0.02%
2021/10/19	6	596.83	23.8	599.62	600.00	-17.7	27,250	-0.07%
2021/10/18	6.2	600.22	11.9	597.25	590.00	-5.7	27,394	-0.02%
2021/10/15	11.2	597.27	38	595.49	600.00	-26.7	27,505	-0.10%
2021/10/14	1.2	574.24	1.1	577.83	573.00	0.1	26,875	0.00%
2021/10/13	3.1	571.06	3.1	571.07	571.00	0	27,320	0.00%
2021/10/12	37.3	567.55	2	573.50	575.00	35.3	27,970	0.13%
2021/10/08	3	577.05	8.1	574.05	575.00	-5	27,894	-0.02%
2021/10/07	4.1	575.11	39.5	578.27	580.00	-35.4	28,229	-0.13%
2021/10/06	11	567.11	3.8	571.20	571.00	7.3	28,639	0.03%
2021/10/05	41.3	564.85	7	567.00	572.00	34.3	28,619	0.12%
2021/10/04	3.4	571.10	0.3	571.45	572.00	3.2	28,539	0.01%
2021/10/01	18	573.12	2.3	573.71	574.00	15.7	28,542	0.06%
2021/09/30	4.6	576.96	2	579.50	580.00	2.6	28,214	0.01%
2021/09/29	40.9	579.38	22.1	579.96	580.00	18.8	27,922	0.07%
2021/09/28	5.2	593.85	0	0.00	594.00	5.2	27,582	0.02%
2021/09/27	3.1	596.65	2.3	598.77	602.00	0.8	27,608	0.00%
2021/09/24	6.7	595.41	8.6	595.24	598.00	-2	27,588	-0.01%
2021/09/23	5.6	590.38	0	0.00	588.00	5.6	27,724	0.02%
2021/09/22	34.7	586.46	3	587.00	586.00	31.7	27,840	0.11%
2021/09/17	1.3	601.18	5	606.60	600.00	-3.7	27,413	-0.01%
2021/09/16	24.8	600.98	9.3	600.58	600.00	15.5	27,048	0.06%
2021/09/15	7.2	608.42	17	607.12	607.00	-9.8	26,949	-0.04%
2021/09/14	2.3	614.05	0	0.00	613.00	2.3	27,131	0.01%
2021/09/13	3.1	615.85	2.1	617.44	615.00	1	27,354	0.00%
2021/09/10	9.1	615.13	1.5	621.35	622.00	7.6	27,838	0.03%
2021/09/09	3.6	613.51	1.2	617.04	619.00	2.4	28,111	0.01%
2021/09/08	15.2	615.65	21.6	620.71	619.00	-6.3	28,180	-0.02%
2021/09/07	5	627.80	7.8	626.92	623.00	-2.8	27,980	-0.01%
2021/09/06	9.8	631.64	51.7	630.49	631.00	-41.9	27,971	-0.15%
2021/09/03	2	619.49	30.5	617.05	620.00	-28.5	27,449	-0.10%
2021/09/02	1.3	614.31	8.1	612.76	607.00	-6.8	27,066	-0.03%
2021/09/01	0	610.00	4	611.41	613.00	-3.9	26,999	-0.01%
2021/08/31	13.9	602.12	32.7	605.69	614.00	-18.8	26,721	-0.07%
2021/08/30	1.6	599.64	28.4	601.72	605.00	-26.8	26,128	-0.10%
2021/08/27	1	598.99	16.7	598.19	599.00	-15.7	25,782	-0.06%
2021/08/26	10	597.10	23.6	596.23	594.00	-13.6	25,682	-0.05%
2021/08/25	19.1	578.86	10.5	579.61	585.00	8.6	25,316	0.03%
2021/08/24	1.1	572.91	5.7	572.86	572.00	-4.6	25,155	-0.02%
2021/08/23	0.6	568.60	9.2	566.93	566.00	-8.7	25,251	-0.03%
2021/08/20	16.3	556.34	3.4	557.79	552.00	12.9	25,175	0.05%
2021/08/19	20.8	563.29	3	563.83	559.00	17.8	25,451	0.07%
2021/08/18	26.3	569.97	0.3	575.29	574.00	26	25,116	0.10%
2021/08/17	3.3	580.02	0.5	581.00	580.00	2.8	24,938	0.01%
2021/08/16	0	580.00	1	579.08	584.00	-1	24,674	0.00%
2021/08/13	9.2	580.10	1.4	580.79	581.00	7.8	24,808	0.03%
2021/08/12	0.1	585.32	1.2	586.14	586.00	-1.1	24,928	0.00%
2021/08/11	2.5	587.74	3.4	587.59	590.00	-0.9	25,152	0.00%
2021/08/10	0	590.94	2.4	592.27	591.00	-2.3	25,546	-0.01%
2021/08/09	3.1	586.68	2.1	587.48	595.00	1	26,196	0.00%
2021/08/06	2.1	591.47	5	589.81	591.00	-2.9	26,530	-0.01%
2021/08/05	0.1	595.00	3	596.00	596.00	-2.9	27,414	-0.01%
2021/08/04	2.2	596.00	9.4	596.14	596.00	-7.2	29,354	-0.02%
2021/08/03	0.1	589.03	6.5	592.74	594.00	-6.4	30,002	-0.02%
2021/08/02	2	585.41	6.1	587.56	590.00	-4.1	29,962	-0.01%
2021/07/30	4.4	580.87	1.2	581.00	580.00	3.3	30,038	0.01%
2021/07/29	3.5	583.39	6.1	582.15	583.00	-2.6	30,233	-0.01%
2021/07/28	16.8	575.32	11.1	576.99	579.00	5.7	30,333	0.02%
2021/07/27	11.4	580.69	1.1	580.22	580.00	10.2	30,401	0.03%
2021/07/26	5	581.89	0	0.00	580.00	5	30,799	0.02%
2021/07/23	6	585.10	2.3	585.89	585.00	3.7	30,969	0.01%
2021/07/22	0.3	590.38	21.1	592.24	591.00	-20.9	31,114	-0.07%
2021/07/21	10	581.59	1.6	583.29	585.00	8.5	31,118	0.03%
2021/07/20	16.9	581.23	5.1	581.24	581.00	11.8	31,202	0.04%
2021/07/19	24.8	580.85	5.2	581.84	582.00	19.6	31,407	0.06%
2021/07/16	59	591.26	6	591.50	589.00	52.9	31,294	0.17%
2021/07/15	10.4	610.99	8.9	612.08	614.00	1.4	30,968	0.00%
2021/07/14	10	611.20	28.6	612.31	613.00	-18.5	31,179	-0.06%
2021/07/13	6	604.01	39.5	604.60	607.00	-33.5	30,943	-0.11%
2021/07/12	8	593.00	10.1	594.92	593.00	-2.1	30,876	-0.01%
2021/07/09	11	582.18	2.1	583.05	584.00	9	30,911	0.03%
2021/07/08	3.7	589.90	2	589.00	588.00	1.7	30,928	0.01%
2021/07/07	2.5	590.01	7.2	591.56	594.00	-4.6	31,008	-0.01%
2021/07/06	1.2	590.45	2	591.00	592.00	-0.8	31,101	0.00%
2021/07/05	1	593.97	5.2	595.00	591.00	-4.2	31,340	-0.01%
2021/07/02	8.2	588.65	0	0.00	588.00	8.2	31,258	0.03%
2021/07/01	4.1	592.03	14.2	593.92	593.00	-10	31,362	-0.03%
2021/06/30	1.1	595.03	10.5	598.46	595.00	-9.4	31,667	-0.03%
2021/06/29	1	594.99	11.5	594.07	595.00	-10.5	31,970	-0.03%
2021/06/28	4.2	588.24	0.1	587.00	590.00	4.1	32,137	0.01%
2021/06/25	1.3	594.36	3.1	593.95	591.00	-1.8	32,438	-0.01%
2021/06/24	4.1	589.06	3	592.33	590.00	1.1	32,754	0.00%
2021/06/23	2.1	586.58	18.6	592.17	595.00	-16.5	33,092	-0.05%
2021/06/22	15.4	582.02	2	581.00	578.00	13.4	33,647	0.04%
2021/06/21	30.2	586.35	10	586.20	583.00	20.2	34,968	0.06%
2021/06/18	5	603.40	3.1	607.92	603.00	2	34,720	0.01%
2021/06/17	25.3	598.66	6.5	600.71	606.00	18.8	34,743	0.05%
2021/06/16	8	606.00	29.3	605.69	605.00	-21.2	35,540	-0.06%
2021/06/15	13	607.15	6.4	607.58	609.00	6.6	35,598	0.02%
2021/06/11	3	601.67	17.5	601.96	602.00	-14.5	35,823	-0.04%
2021/06/10	5	592.00	17.6	592.67	599.00	-12.6	36,035	-0.03%
2021/06/09	11.4	584.39	2	586.00	586.00	9.4	36,016	0.03%
2021/06/08	4.1	590.03	1	591.00	589.00	3.1	36,234	0.01%
2021/06/07	4.1	592.20	2.2	590.14	592.00	2	36,918	0.01%
2021/06/04	5.2	592.03	2.5	592.99	595.00	2.7	37,301	0.01%
2021/06/03	11.2	597.91	4.5	597.44	596.00	6.7	38,183	0.02%
2021/06/02	11.2	595.29	0.1	594.00	595.00	11.1	38,551	0.03%
2021/06/01	2	597.96	2.8	596.21	598.00	-0.8	39,517	0.00%
2021/05/31	1	595.00	10.3	594.02	597.00	-9.3	40,346	-0.02%
2021/05/28	5.3	588.37	29.8	589.27	590.00	-24.4	40,639	-0.06%
2021/05/27	19.8	575.98	7.1	578.00	582.00	12.8	41,053	0.03%
2021/05/26	4.3	583.96	20.2	584.00	585.00	-15.9	41,879	-0.04%
2021/05/25	4.5	575.59	25.6	579.66	583.00	-21.1	42,287	-0.05%
2021/05/24	6.7	569.53	7.4	569.91	568.00	-0.7	42,837	0.00%
2021/05/21	6.1	569.87	9.4	573.46	573.00	-3.3	43,410	-0.01%
2021/05/20	7.3	563.74	4.5	562.96	567.00	2.8	43,561	0.01%
2021/05/19	11	567.39	6	570.17	567.00	5	43,903	0.01%
2021/05/18	6.2	565.17	43.5	567.41	572.00	-37.3	44,304	-0.08%
2021/05/17	28.2	550.33	36	548.43	549.00	-7.8	45,369	-0.02%
2021/05/14	16.1	554.01	21.1	556.55	557.00	-5	45,319	-0.01%
2021/05/13	20.7	549.89	31.3	555.43	547.00	-10.6	45,467	-0.02%
2021/05/12	73.2	552.57	36.2	552.40	560.00	37	45,166	0.08%
2021/05/11	45.5	574.10	29.8	575.23	571.00	15.8	44,280	0.04%
2021/05/10	13	590.63	6.2	594.84	589.00	6.8	44,416	0.02%
2021/05/07	1.3	598.66	27.7	595.69	599.00	-26.4	45,584	-0.06%
2021/05/06	18.5	582.91	18.9	582.69	587.00	-0.4	46,722	0.00%
2021/05/05	15.2	586.71	12.3	585.33	585.00	2.9	47,208	0.01%
2021/05/04	31.7	586.54	14.8	590.68	591.00	16.8	48,387	0.03%
2021/05/03	40.1	590.23	20.1	591.36	588.00	20	49,264	0.04%
2021/04/29	8.5	606.19	5.5	602.60	600.00	3	50,651	0.01%
2021/04/28	10.3	603.32	2.4	602.59	602.00	7.8	51,603	0.02%
2021/04/27	8	609.00	6.2	609.26	610.00	1.8	52,569	0.00%
2021/04/26	3.2	605.50	34.1	606.76	610.00	-30.9	52,974	-0.06%
2021/04/23	17.1	600.15	9.5	599.01	602.00	7.6	53,221	0.01%
2021/04/22	26.9	595.12	10.1	593.94	591.00	16.8	54,289	0.03%
2021/04/21	29.9	595.18	2	596.00	592.00	27.9	54,977	0.05%
2021/04/20	24.9	598.51	9	599.89	602.00	15.9	55,381	0.03%
2021/04/19	15.7	603.01	5.4	603.40	603.00	10.2	55,639	0.02%
2021/04/16	25.1	607.02	6.4	608.20	610.00	18.7	56,050	0.03%
2021/04/15	2.4	612.65	13.8	613.33	619.00	-11.4	56,233	-0.02%
2021/04/14	17.3	604.28	7.6	606.82	612.00	9.7	56,528	0.02%
2021/04/13	5.3	607.58	15.3	608.57	605.00	-10	56,911	-0.02%
2021/04/12	10.5	607.81	12.1	610.38	605.00	-1.6	57,051	0.00%
2021/04/09	5.2	612.73	15	610.60	610.00	-9.8	57,321	-0.02%
2021/04/08	6.2	605.91	15.7	609.17	613.00	-9.5	57,365	-0.02%
2021/04/07	4.2	611.15	3.1	609.36	610.00	1.1	57,737	0.00%
2021/04/06	6.1	610.67	33.6	611.57	610.00	-27.5	57,660	-0.05%
2021/04/01	1	601.00	40.9	598.49	602.00	-39.9	57,368	-0.07%
2021/03/31	22.5	589.81	12.5	590.87	587.00	10	56,856	0.02%
2021/03/30	13.4	595.78	4	595.75	597.00	9.4	56,461	0.02%
2021/03/29	8.6	597.85	32.6	598.96	599.00	-24	56,211	-0.04%
2021/03/26	9	585.47	47.1	588.04	590.00	-38.2	55,953	-0.07%
2021/03/25	30.1	573.65	29.8	572.19	575.00	0.2	55,920	0.00%
2021/03/24	84.8	576.84	39.3	578.14	576.00	45.4	55,457	0.08%
2021/03/23	12.5	597.88	3.3	597.74	594.00	9.3	54,309	0.02%
2021/03/22	27.9	589.15	28	592.36	593.00	-0.1	54,686	0.00%
2021/03/19	45.2	592.60	4.5	594.00	591.00	40.7	54,782	0.07%
2021/03/18	3.7	603.46	2.2	607.92	602.00	1.5	54,107	0.00%
2021/03/17	43.6	606.78	5	605.40	604.00	38.6	54,378	0.07%
2021/03/16	6.9	609.84	32.1	611.75	613.00	-25.2	54,428	-0.05%
2021/03/15	15.9	610.81	1.1	611.00	611.00	14.8	54,533	0.03%
2021/03/12	11.2	613.02	22.6	613.96	614.00	-11.4	54,756	-0.02%
2021/03/11	7.7	603.45	28.2	609.13	609.00	-20.5	54,940	-0.04%
2021/03/10	12	596.59	2.1	596.51	597.00	10	54,886	0.02%
2021/03/09	38.6	590.54	13.1	589.32	595.00	25.5	54,812	0.05%
2021/03/08	15.3	602.21	2.1	605.76	598.00	13.2	54,509	0.02%
2021/03/05	50.5	591.39	29	597.28	601.00	21.5	54,407	0.04%
2021/03/04	56.7	605.55	24.2	602.57	601.00	32.5	55,072	0.06%
2021/03/03	20	607.21	39.4	617.23	622.00	-19.4	54,495	-0.04%
2021/03/02	13.6	615.85	13	616.15	609.00	0.6	54,173	0.00%
2021/02/26	77.9	611.27	8.5	613.12	606.00	69.4	53,964	0.13%
2021/02/25	8.1	632.28	22.3	634.29	635.00	-14.2	52,692	-0.03%
2021/02/24	73.1	629.17	18	631.78	625.00	55.1	52,607	0.10%
2021/02/23	35.1	638.98	10.1	638.63	641.00	25	52,044	0.05%
2021/02/22	111	654.45	52.3	658.67	650.00	58.7	51,947	0.11%	大買/
2021/02/19	58.9	651.59	15.1	653.34	652.00	43.7	52,176	0.08%
2021/02/18	8.4	659.72	11.7	661.89	660.00	-3.2	52,545	-0.01%
2021/02/17	41.7	662.36	111.4	663.86	663.00	-69.6	53,026	-0.13%	大賣/
2021/02/05	17.3	635.40	20.2	636.48	632.00	-2.9	51,751	-0.01%
2021/02/04	14.1	623.18	8.3	623.38	627.00	5.8	51,532	0.01%
2021/02/03	21.4	636.18	25.4	637.49	630.00	-3.9	51,372	-0.01%
2021/02/02	2.5	631.28	61.5	631.30	632.00	-59	51,141	-0.12%
2021/02/01	18.4	597.15	28.6	598.28	611.00	-10.2	50,489	-0.02%
2021/01/29	46.6	601.56	27.5	607.23	591.00	19.1	49,869	0.04%
2021/01/28	71.7	600.95	17.5	601.68	601.00	54.2	48,943	0.11%
2021/01/27	26.1	617.23	16.7	616.59	615.00	9.3	47,962	0.02%
2021/01/26	126.1	625.79	40.5	627.84	617.00	85.6	47,470	0.18%	大買/
2021/01/25	113.6	633.30	27.3	633.79	633.00	86.4	46,362	0.19%	大買/
2021/01/22	98.2	655.41	24.1	655.82	649.00	74.2	45,606	0.16%
2021/01/21	174.7	652.61	161.3	655.30	673.00	13.4	44,212	0.03%	大買/大賣/
2021/01/20	58.4	641.31	78.6	641.81	647.00	-20.1	43,140	-0.05%
2021/01/19	41.7	622.88	273.2	620.34	627.00	-231.5	42,109	-0.55%	大賣/鉅額交易
2021/01/18	125.5	604.39	70.1	604.22	607.00	55.4	41,518	0.13%	大買/
2021/01/15	197.1	612.98	125.4	619.27	601.00	71.7	41,069	0.17%	大買/大賣/
2021/01/14	209.4	592.76	56	594.77	592.00	153.4	39,930	0.38%	大買/鉅額交易
2021/01/13	10.5	598.54	46.2	599.85	605.00	-35.7	39,145	-0.09%
2021/01/12	133.7	587.52	108	591.91	591.00	25.6	38,521	0.07%	大買/大賣/
2021/01/11	107.3	577.83	62.1	580.01	584.00	45.2	38,259	0.12%	大買/
2021/01/08	73.1	575.15	98	576.71	580.00	-24.9	38,224	-0.07%
2021/01/07	44.5	564.08	60.1	558.97	565.00	-15.6	38,028	-0.04%
2021/01/06	24.2	548.71	23.7	549.43	549.00	0.5	37,855	0.00%
2021/01/05	15.4	537.60	8	538.13	542.00	7.4	37,732	0.02%
2021/01/04	72.1	534.23	9.4	537.86	536.00	62.7	38,236	0.16%
2020/12/31	5.1	526.21	28.2	527.08	530.00	-23.1	38,602	-0.06%
2020/12/30	7	517.87	34.2	520.46	525.00	-27.2	38,818	-0.07%
2020/12/29	8.1	515.24	6	514.83	515.00	2	38,642	0.01%
2020/12/28	0.1	515.00	6.2	514.75	515.00	-6.1	38,859	-0.02%
2020/12/25	5.1	513.16	4.1	513.27	511.00	1	38,996	0.00%
2020/12/24	1.1	509.19	3	510.00	510.00	-1.9	39,326	0.00%
2020/12/23	5.5	508.17	2	510.00	509.00	3.5	39,646	0.01%
2020/12/22	8.3	511.83	5	509.60	509.00	3.3	39,989	0.01%
2020/12/21	2	510.02	15.1	514.77	516.00	-13.1	40,943	-0.03%
2020/12/18	2	508.53	21	508.24	510.00	-19	41,123	-0.05%
2020/12/17	30.2	509.71	6.3	510.08	508.00	24	41,059	0.06%
2020/12/16	5	513.20	38.1	512.73	512.00	-33.1	41,077	-0.08%
2020/12/15	21.6	506.51	7	507.14	504.00	14.6	41,083	0.04%
2020/12/14	32.1	509.72	10	509.60	508.00	22.1	41,120	0.05%
2020/12/11	18.5	510.49	13	513.46	516.00	5.5	41,686	0.01%
2020/12/10	30.6	511.90	2	511.01	512.00	28.6	41,575	0.07%
2020/12/09	31.4	521.25	5.2	521.38	520.00	26.1	41,518	0.06%
2020/12/08	22.9	516.65	29.3	517.19	524.00	-6.4	41,368	-0.02%
2020/12/07	19.1	510.00	28.5	511.05	514.00	-9.4	41,273	-0.02%
2020/12/04	4.2	502.10	43.2	502.23	503.00	-39	41,210	-0.09%
2020/12/03	20	496.60	8	498.75	497.00	12	40,753	0.03%
2020/12/02	4.6	495.85	40.3	497.98	499.00	-35.7	40,690	-0.09%
2020/12/01	5	485.00	11	488.86	490.00	-6	40,613	-0.01%
2020/11/30	47.4	486.57	6	488.25	480.50	41.4	40,578	0.10%
2020/11/27	10	488.00	3.1	488.90	489.00	6.9	39,162	0.02%
2020/11/26	17.2	490.17	3	489.00	489.00	14.2	39,236	0.04%
2020/11/25	28.6	490.31	10.7	490.40	487.00	17.9	40,109	0.04%
2020/11/24	27.5	494.02	18	497.81	492.00	9.5	40,365	0.02%
2020/11/23	10.3	494.63	20.2	496.71	496.50	-9.9	40,657	-0.02%
2020/11/20	23.2	487.96	13.2	488.52	488.00	10	40,675	0.02%
2020/11/19	14.1	491.90	11	496.82	490.00	3.1	40,736	0.01%
2020/11/18	31.2	491.72	5	491.90	497.00	26.2	40,806	0.06%
2020/11/17	55.7	494.74	57.2	495.62	485.50	-1.5	40,662	0.00%
2020/11/16	13.1	474.34	68.8	474.68	484.00	-55.6	40,705	-0.14%
2020/11/13	2	457.79	28.1	459.96	462.00	-26.1	39,864	-0.07%
2020/11/12	4	461.87	40.1	459.66	458.00	-36.1	40,040	-0.09%
2020/11/11	17.2	454.94	32.2	455.66	457.00	-15	39,939	-0.04%
2020/11/10	18.3	450.93	10.1	449.30	451.00	8.2	39,717	0.02%
2020/11/09	12	456.87	26	458.60	458.50	-14	39,875	-0.04%
2020/11/06	2.1	453.40	12.1	453.04	452.50	-10	40,088	-0.02%
2020/11/05	2.1	447.81	8.2	448.57	451.00	-6.1	40,159	-0.02%
2020/11/04	13	448.34	47	448.92	450.00	-34	40,178	-0.08%
2020/11/03	10	440.30	12	440.04	441.00	-2	40,162	0.00%
2020/11/02	19.4	429.45	7	433.00	435.50	12.4	40,339	0.03%
2020/10/30	28.8	434.28	1	432.00	432.00	27.8	40,567	0.07%
2020/10/29	90.2	437.19	6	438.50	437.00	84.2	40,460	0.21%
2020/10/28	36.4	444.68	4	444.63	444.00	32.4	41,043	0.08%
2020/10/27	14.3	446.92	2	447.02	447.00	12.3	41,462	0.03%
2020/10/26	7.4	450.60	1	452.00	450.00	6.4	42,280	0.02%
2020/10/23	7	452.21	5	454.20	452.00	2	43,453	0.00%
2020/10/22	7	450.93	1	452.00	455.00	6	45,906	0.01%
2020/10/21	3	452.33	2	453.26	453.00	1	47,165	0.00%
2020/10/20	18	452.42	17	454.44	451.00	1	48,141	0.00%
2020/10/19	5	455.60	17	454.97	457.50	-12	48,474	-0.02%
2020/10/16	50.2	451.11	3	452.50	449.00	47.2	48,628	0.10%
2020/10/15	25	453.50	12.1	453.28	453.00	12.9	48,917	0.03%
2020/10/14	27	457.87	11	457.95	459.00	16	48,833	0.03%
2020/10/13	13.2	461.31	52	461.21	462.00	-38.8	49,248	-0.08%
2020/10/12	23	458.78	37.5	459.13	460.00	-14.5	49,622	-0.03%
2020/10/08	18	450.06	45	451.40	453.00	-27	49,767	-0.05%
2020/10/07	9	437.11	28.5	441.99	443.00	-19.5	49,781	-0.04%
2020/10/06	10	439.45	26	439.40	439.50	-16	49,865	-0.03%
2020/10/05	13	433.39	12	437.04	432.50	1	50,282	0.00%
2020/09/30	13	433.88	23	433.43	433.00	-10	50,324	-0.02%
2020/09/29	14	430.75	12	432.50	431.00	2	50,380	0.00%
2020/09/28	11	428.28	7	429.07	431.50	4	50,826	0.01%
2020/09/25	20.2	424.60	21	424.50	424.00	-0.8	51,210	0.00%
2020/09/24	67	425.25	6	423.50	423.00	61	51,452	0.12%
2020/09/23	38	434.55	10	433.75	433.50	28	50,700	0.06%
2020/09/22	30	437.82	6	438.83	437.00	24	50,432	0.05%
2020/09/21	29.1	443.37	17	446.56	440.00	12.1	50,647	0.02%
2020/09/18	20.5	445.63	17	445.35	444.00	3.5	50,933	0.01%
2020/09/17	51	451.24	20	452.00	448.50	31	50,962	0.06%
2020/09/16	14	457.29	50	458.24	458.00	-36	50,951	-0.07%
2020/09/15	7.3	442.62	28	443.68	445.00	-20.7	50,504	-0.04%
2020/09/14	14.1	439.62	26.5	439.99	441.00	-12.4	50,656	-0.02%
2020/09/11	8.1	434.66	14	435.04	436.50	-5.9	50,490	-0.01%
2020/09/10	14	431.46	28	433.11	435.00	-14	50,494	-0.03%
2020/09/09	26	424.42	3	425.67	427.00	23	50,519	0.05%
2020/09/08	3	429.00	17	430.74	431.00	-14	50,694	-0.03%
2020/09/07	26.2	427.18	10.1	426.51	426.00	16.1	51,064	0.03%
2020/09/04	37.5	429.68	6	430.33	429.00	31.5	51,367	0.06%
2020/09/03	7.1	436.07	18	438.06	436.00	-10.9	51,266	-0.02%
2020/09/02	10.2	434.53	16	438.63	433.00	-5.8	51,290	-0.01%
2020/09/01	17	431.21	10	432.65	435.00	7	51,547	0.01%
2020/08/31	51	432.21	6	433.67	426.50	45	51,639	0.09%
2020/08/28	43	435.83	7	436.57	435.00	36	51,059	0.07%
2020/08/27	16	448.59	17	449.29	444.00	-1	51,199	0.00%
2020/08/26	2.1	440.55	29	437.57	442.00	-27	50,729	-0.05%
2020/08/25	8.2	434.52	14	434.29	434.50	-5.9	50,673	-0.01%
2020/08/24	12.1	427.64	9.3	431.35	428.00	2.8	51,403	0.01%
2020/08/21	6	423.08	49	423.28	424.50	-43	51,070	-0.08%
2020/08/20	70	415.83	36	421.92	415.00	34	50,767	0.07%
2020/08/19	17	431.94	4	432.50	427.50	13	50,082	0.03%
2020/08/18	4	436.49	29	434.29	433.00	-25	50,005	-0.05%
2020/08/17	7.1	432.60	39	432.85	435.00	-31.9	49,980	-0.06%
2020/08/14	3.1	424.81	1	427.50	427.00	2.1	49,928	0.00%
2020/08/13	6	426.58	35.2	426.85	429.00	-29.2	50,082	-0.06%
2020/08/12	66	421.08	20	420.58	419.00	46	50,197	0.09%
2020/08/11	18.1	431.75	8	433.25	429.00	10.1	50,744	0.02%
2020/08/10	15	434.27	28	433.86	435.50	-13	50,878	-0.03%
2020/08/07	19.2	430.53	10	432.50	433.00	9.2	50,848	0.02%
2020/08/06	10	433.61	36	435.00	435.00	-26	50,674	-0.05%
2020/08/05	8.1	429.57	20	428.33	429.00	-12	50,858	-0.02%
2020/08/04	12	421.25	40	422.58	425.50	-28	50,551	-0.06%
2020/08/03	122.6	418.51	57	416.46	416.00	65.6	50,403	0.13%	大買/
2020/07/31	49.2	427.14	6	428.83	425.50	43.2	49,593	0.09%
2020/07/30	39.1	433.43	28	434.23	434.00	11.1	49,333	0.02%
2020/07/29	59.1	425.73	22	425.05	422.00	37.1	48,572	0.08%
2020/07/28	101.2	447.95	62.4	446.04	435.00	38.8	48,340	0.08%	大買/
2020/07/27	60	423.02	56.2	421.94	424.50	3.8	46,492	0.01%
2020/07/24	40.1	388.01	68.1	388.85	386.00	-27.9	45,576	-0.06%
2020/07/23	41.4	381.09	23	381.70	381.50	18.4	44,756	0.04%
2020/07/22	69	383.33	7.4	384.05	384.00	61.7	44,645	0.14%
2020/07/21	43	381.66	53.1	379.79	383.00	-10.1	44,350	-0.02%
2020/07/20	11.3	365.63	28	367.00	366.00	-16.7	43,940	-0.04%
2020/07/17	33.3	366.70	30.1	365.72	367.00	3.2	43,931	0.01%
2020/07/16	36.1	357.38	3	355.35	357.50	33	43,861	0.08%
2020/07/15	23.1	365.34	15	367.40	363.00	8.1	43,415	0.02%
2020/07/14	14.1	357.74	30.2	358.39	363.50	-16.2	44,130	-0.04%
2020/07/13	3.1	351.55	20.2	351.78	354.50	-17.2	43,900	-0.04%
2020/07/10	14	348.57	38	349.12	348.50	-24	44,021	-0.05%
2020/07/09	3.1	345.16	24.2	345.52	345.00	-21.2	43,822	-0.05%
2020/07/08	12.1	340.79	4	340.75	341.00	8.1	43,601	0.02%
2020/07/07	27.1	341.05	67	340.90	338.50	-40	43,544	-0.09%
2020/07/06	32.3	336.21	56	335.52	338.00	-23.8	43,022	-0.06%
2020/07/03	18.1	328.42	87	328.31	329.50	-69	42,699	-0.16%
2020/07/02	0	322.00	18	320.36	322.00	-18	42,624	-0.04%
2020/07/01	5	317.20	51.2	316.74	317.50	-46.2	42,988	-0.11%
2020/06/30	1	311.50	7	313.36	313.00	-6	43,237	-0.01%
2020/06/29	45.1	312.78	5	311.40	312.00	40.1	43,234	0.09%
2020/06/24	33.3	316.92	73	318.99	317.50	-39.8	43,110	-0.09%
2020/06/23	21.1	313.36	28.1	315.47	315.00	-7	43,353	-0.02%
2020/06/22	32	313.47	7	314.57	312.00	25	43,544	0.06%
2020/06/19	38.1	312.58	14	314.32	314.50	24.1	44,245	0.05%
2020/06/18	14.1	313.93	10	314.35	314.50	4.1	44,808	0.01%
2020/06/17	34	315.04	20	314.90	315.00	14	45,596	0.03%
2020/06/16	8	315.31	37	315.80	315.00	-29	47,647	-0.06%
2020/06/15	45	312.97	13	315.62	309.50	32	49,714	0.06%
2020/06/12	30	314.75	51	315.26	316.00	-21	50,819	-0.04%
2020/06/11	28	321.88	67	321.57	320.50	-39	52,072	-0.07%
2020/06/10	41.1	320.85	32	321.53	322.50	9.1	52,966	0.02%
2020/06/09	13	316.81	21.6	318.47	319.00	-8.6	54,797	-0.02%
2020/06/08	38.1	316.21	29	317.17	318.00	9.1	56,080	0.02%
2020/06/05	25.4	310.12	23	309.89	311.50	2.4	56,277	0.00%
2020/06/04	10.2	304.88	19	304.97	306.00	-8.8	56,760	-0.02%
2020/06/03	36	299.85	42	299.90	301.00	-6	57,448	-0.01%
2020/06/02	3.1	296.34	9	296.50	296.50	-6	57,219	-0.01%
2020/06/01	7	294.43	38	295.61	295.50	-31	57,437	-0.05%
2020/05/29	33.1	291.07	3	292.00	292.00	30.1	57,556	0.05%
2020/05/28	8	295.25	27	296.85	294.00	-19	57,055	-0.03%
2020/05/27	7	296.64	23	296.93	296.50	-16	57,910	-0.03%
2020/05/26	5	295.10	35	296.43	295.50	-30	58,540	-0.05%
2020/05/25	31.2	290.56	2	290.25	292.00	29.2	58,984	0.05%
2020/05/22	24	292.38	0	0.00	292.00	24	59,140	0.04%
2020/05/21	7.2	297.16	53	296.96	297.50	-45.8	59,165	-0.08%
2020/05/20	2.1	292.60	14	293.29	294.00	-11.9	59,029	-0.02%
2020/05/19	9	292.28	3	292.00	291.50	6	58,934	0.01%
2020/05/18	56.3	290.96	8	290.44	290.00	48.3	58,727	0.08%
2020/05/15	8.2	296.73	12	296.54	298.00	-3.9	58,342	-0.01%
2020/05/14	40	293.48	5	293.00	293.00	35	57,899	0.06%
2020/05/13	7	294.50	19	293.18	297.00	-12	57,612	-0.02%
2020/05/12	44	296.03	5	295.90	295.00	39	57,555	0.07%
2020/05/11	6	299.92	24	300.48	301.00	-18	57,315	-0.03%
2020/05/08	2.1	297.31	6	299.42	297.50	-3.9	57,295	-0.01%
2020/05/07	29	296.79	13	295.69	297.50	16	57,269	0.03%
2020/05/06	17	293.82	5	295.40	296.00	12	57,288	0.02%
2020/05/05	4	296.25	3	296.00	295.50	1	57,205	0.00%
2020/05/04	70	295.56	6	295.42	295.00	64	57,424	0.11%
2020/04/30	1.1	304.55	24	303.73	304.50	-22.9	57,096	-0.04%
2020/04/29	14	299.11	8.6	300.52	299.00	5.4	57,168	0.01%
2020/04/28	42.4	295.76	8	296.13	296.50	34.4	57,474	0.06%
2020/04/27	5	297.40	10	297.75	298.00	-5	58,939	-0.01%
2020/04/24	4	294.88	1	296.00	294.00	3	58,841	0.01%
2020/04/23	27.1	296.41	29	298.17	295.50	-1.9	59,274	0.00%
2020/04/22	15	291.97	9	292.61	294.00	6	59,536	0.01%
2020/04/21	32.6	297.34	4	295.63	295.00	28.6	59,623	0.05%
2020/04/20	16	304.53	13	305.92	304.00	3	59,103	0.01%
2020/04/17	21	303.76	91.1	304.75	306.50	-70.1	58,925	-0.12%
2020/04/16	17	286.09	17	285.47	286.50	0	57,438	0.00%
2020/04/15	17	287.21	24	287.13	287.50	-7	57,166	-0.01%
2020/04/14	12	284.38	18.1	283.65	285.00	-6.1	56,872	-0.01%
2020/04/13	6.4	278.98	3	279.83	278.50	3.4	56,906	0.01%
2020/04/10	18	279.67	4	279.88	279.50	14	57,291	0.02%
2020/04/09	17	285.74	13	284.96	283.00	4	57,534	0.01%
2020/04/08	8.1	284.81	29	284.83	285.00	-20.9	57,603	-0.04%
2020/04/07	10	282.65	30	282.93	283.00	-20	57,355	-0.03%
2020/04/06	11	272.32	7	274.43	275.50	4	56,901	0.01%
2020/04/01	7	273.99	7	274.21	271.50	0	56,240	0.00%
2020/03/31	3	271.33	30.2	272.84	274.00	-27.2	55,690	-0.05%
2020/03/30	32.1	264.67	5	267.00	267.50	27.1	55,081	0.05%
2020/03/27	21	276.52	23	283.46	273.00	-2	54,487	0.00%
2020/03/26	2	279.00	112	278.68	280.00	-110	53,785	-0.20%	大賣/鉅額交易
2020/03/25	26	276.52	44	278.74	277.00	-18	54,341	-0.03%
2020/03/24	15	269.67	64	270.13	267.50	-49	53,932	-0.09%
2020/03/23	50	258.51	17	257.06	255.00	33	53,228	0.06%
2020/03/20	50.2	263.24	83	262.46	270.00	-32.8	52,635	-0.06%
2020/03/19	116.4	246.08	23	245.46	248.00	93.4	50,567	0.18%	大買/
2020/03/18	98	265.64	40	262.46	260.00	58	48,859	0.12%
2020/03/17	54.3	268.52	172.1	268.76	268.00	-117.7	47,783	-0.25%	大賣/鉅額交易
2020/03/16	98.4	281.11	166	280.73	276.50	-67.7	46,285	-0.15%	大賣/
2020/03/13	124	281.60	205	281.78	290.00	-81	44,900	-0.18%	大買/大賣/
2020/03/12	70.3	293.49	21	292.88	294.00	49.3	42,791	0.12%
2020/03/11	13.1	305.84	6	308.58	302.00	7.1	41,198	0.02%
2020/03/10	20	303.35	16	304.22	307.00	4	40,739	0.01%
2020/03/09	54.3	307.19	4	308.38	305.50	50.3	39,966	0.13%
2020/03/06	42.5	316.36	4	315.00	315.00	38.5	38,915	0.10%
2020/03/05	3	324.66	6	324.42	323.00	-3	38,459	-0.01%
2020/03/04	3	318.50	8	320.69	320.50	-5	38,344	-0.01%
2020/03/03	11.1	317.50	8	318.00	317.50	3.1	37,946	0.01%
2020/03/02	20.1	311.19	8.1	312.26	311.00	12	37,427	0.03%
2020/02/27	21.6	316.87	3	315.67	316.00	18.6	37,785	0.05%
2020/02/26	19.2	317.82	5	319.60	318.50	14.2	37,092	0.04%
2020/02/25	19	320.63	12	320.88	322.00	7	36,497	0.02%
2020/02/24	16.1	320.32	1	320.00	320.00	15.1	36,363	0.04%
2020/02/21	4	324.00	0	0.00	325.00	4	36,043	0.01%
2020/02/20	4	325.25	7	325.50	325.50	-3	36,190	-0.01%
2020/02/19	4.1	323.72	5	326.90	326.50	-0.9	36,052	0.00%
2020/02/18	37.2	324.40	1	325.00	322.00	36.2	35,887	0.10%
2020/02/17	9.6	331.20	0	0.00	331.50	9.6	35,121	0.03%
2020/02/14	3.3	335.39	0	0.00	335.00	3.3	35,159	0.01%
2020/02/13	3.1	336.98	24	336.17	335.00	-20.9	35,169	-0.06%
2020/02/12	3.3	334.88	11	335.18	335.00	-7.8	35,375	-0.02%
2020/02/11	0.1	332.00	11	331.73	331.50	-11	35,176	-0.03%
2020/02/10	6.1	322.84	10	326.80	327.50	-3.9	35,189	-0.01%
2020/02/07	14.1	328.04	11	329.27	328.00	3.1	35,047	0.01%
2020/02/06	1.1	329.21	7	331.07	332.50	-6	35,103	-0.02%
2020/02/05	3.1	328.17	23	328.02	327.50	-20	35,363	-0.06%
2020/02/04	3	324.00	16	323.38	325.00	-13	35,255	-0.04%
2020/02/03	19	314.34	20	314.95	315.00	-1	35,073	0.00%
2020/01/31	15.8	320.98	20.1	320.83	320.00	-4.4	34,623	-0.01%
2020/01/30	93.4	320.94	20	323.90	316.50	73.4	34,194	0.21%
2020/01/20	56.1	333.98	1	334.00	333.00	55.1	32,441	0.17%
2020/01/17	75	333.51	2	333.00	333.00	73	32,276	0.23%
2020/01/16	36.1	333.14	12	333.00	334.50	24.1	31,895	0.08%
2020/01/15	92	339.85	0	0.00	340.00	92	31,453	0.29%
2020/01/14	5.1	344.92	95	345.81	346.00	-89.9	31,096	-0.29%
2020/01/13	8	340.75	38	341.46	341.50	-30	31,170	-0.10%
2020/01/10	20	339.75	3	339.50	339.50	17	31,411	0.05%
2020/01/09	61	336.96	63	335.67	337.50	-2	31,631	-0.01%
2020/01/08	31	328.03	27	330.61	329.50	4	31,778	0.01%
2020/01/07	26.1	329.62	7	329.50	329.50	19.1	31,785	0.06%
2020/01/06	83.2	333.01	5	332.70	332.00	78.2	31,715	0.25%
2020/01/03	52	337.43	110	341.71	339.50	-58	31,540	-0.18%	大賣/
2020/01/02	5.1	337.82	53	338.07	339.00	-47.9	31,430	-0.15%
2019/12/31	61	331.93	3	331.33	331.00	58	31,193	0.19%
2019/12/30	7	337.57	4	338.37	334.50	3	31,399	0.01%
2019/12/27	2.1	337.31	41	337.13	338.00	-38.9	31,572	-0.12%
2019/12/26	10	332.90	0	0.00	333.00	10	31,782	0.03%
2019/12/25	3	331.67	3	332.17	333.00	0	32,786	0.00%
2019/12/24	11.3	333.58	2	334.00	332.00	9.3	33,269	0.03%
2019/12/23	16	330.34	10	333.25	334.00	6	33,544	0.02%
2019/12/20	56.3	329.88	5	329.70	329.00	51.3	33,452	0.15%
2019/12/19	65.5	337.70	5	336.90	335.00	60.5	32,420	0.19%
2019/12/18	30	342.78	18	344.72	344.50	12	31,724	0.04%
2019/12/17	11	339.68	31	341.90	345.00	-20	31,795	-0.06%
2019/12/16	19	336.66	1.5	337.00	336.00	17.5	31,536	0.06%
2019/12/13	13	339.65	13	341.35	339.00	0	31,772	0.00%
2019/12/12	9	331.17	40.4	330.08	331.50	-31.4	31,264	-0.10%
2019/12/11	5	313.90	18	317.56	319.00	-13	30,929	-0.04%
2019/12/10	11	313.64	0	0.00	313.50	11	30,843	0.04%
2019/12/09	3	315.33	10	315.80	316.00	-7	31,103	-0.02%
2019/12/06	3	314.00	5	314.50	313.00	-2	31,204	-0.01%
2019/12/05	0	0.00	38	310.97	312.00	-38	31,196	-0.12%
2019/12/04	7	304.71	10	304.20	306.00	-3	31,045	-0.01%
2019/12/03	7.2	305.15	0	0.00	307.00	7.2	31,433	0.02%
2019/12/02	3	307.50	6	307.50	307.50	-3	31,397	-0.01%
2019/11/29	26	306.38	1	306.00	305.00	25	31,426	0.08%
2019/11/28	8	309.31	7	311.21	309.50	1	31,154	0.00%
2019/11/27	0	0.00	6	309.92	311.00	-6	31,422	-0.02%
2019/11/26	8	307.00	6.1	309.74	307.00	1.9	31,441	0.01%
2019/11/25	5	308.30	0	0.00	307.00	5	30,007	0.02%
2019/11/22	8.2	308.32	1	310.00	309.00	7.2	30,519	0.02%
2019/11/21	20	308.63	2.5	309.38	311.00	17.5	30,634	0.06%
2019/11/20	1	313.00	8	312.63	313.50	-7	30,402	-0.02%
2019/11/19	2	313.00	15	312.53	315.00	-13	30,394	-0.04%
2019/11/18	0	0.00	17	309.65	311.00	-17	30,206	-0.06%
2019/11/15	1	305.50	8	306.31	307.00	-7	30,227	-0.02%
2019/11/14	3	302.50	10	304.55	303.50	-7	30,148	-0.02%
2019/11/13	11	302.18	0	0.00	304.00	11	30,309	0.04%
2019/11/12	6	303.58	4	304.25	305.00	2	30,466	0.01%
2019/11/11	10.1	302.00	13	302.08	301.00	-2.9	30,761	-0.01%
2019/11/08	12	306.33	2	307.00	305.50	10	30,561	0.03%
2019/11/07	15	307.50	4	307.88	309.00	11	30,497	0.04%
2019/11/06	12	309.29	5	309.40	311.00	7	30,521	0.02%
2019/11/05	6	308.83	4	309.63	310.50	2	30,643	0.01%
2019/11/04	5	305.10	65	303.80	307.00	-60	31,085	-0.19%
2019/11/01	7	297.50	2	297.50	299.00	5	31,197	0.02%
2019/10/31	20.1	300.07	7	300.36	298.50	13.1	31,595	0.04%
2019/10/30	17	297.27	8	299.13	299.50	9	31,413	0.03%
2019/10/29	3	297.00	22	297.70	298.50	-19	31,401	-0.06%
2019/10/28	3	294.50	9	295.00	294.50	-6	31,168	-0.02%
2019/10/25	2	293.00	16	294.25	293.50	-14	31,126	-0.04%
2019/10/24	18	291.33	15	294.00	293.00	3	31,088	0.01%
2019/10/23	9	291.34	2	292.50	293.00	7	31,111	0.02%
2019/10/22	1	293.00	8	293.00	294.00	-7	31,029	-0.02%
2019/10/21	21	289.74	7	290.07	290.00	14	31,083	0.05%
2019/10/18	16	291.91	2	292.50	293.00	14	31,031	0.05%
2019/10/17	21	293.24	1	293.50	293.50	20	31,275	0.06%
2019/10/16	37	294.96	30	296.42	296.50	7	30,951	0.02%
2019/10/15	21	294.02	9	293.72	293.50	12	30,706	0.04%
2019/10/14	14	290.11	49	290.65	290.00	-35	30,429	-0.12%
2019/10/09	33	283.27	0	0.00	282.00	33	30,147	0.11%
2019/10/08	10	283.75	29	284.71	286.50	-19	29,959	-0.06%
2019/10/07	3	278.17	7	278.86	278.00	-4	29,891	-0.01%
2019/10/04	14	277.14	8	278.81	276.50	6	29,996	0.02%
2019/10/03	37	275.80	0	0.00	276.50	37	29,684	0.12%
2019/10/02	18	279.56	2	279.75	279.50	16	29,616	0.05%
2019/10/01	18	277.67	14	276.75	280.00	4	29,510	0.01%
2019/09/27	11	271.68	24.6	271.78	272.00	-13.6	28,606	-0.05%
2019/09/26	11	267.05	48	268.07	268.00	-37	28,410	-0.13%
2019/09/25	3	263.00	10	264.40	266.00	-7	28,314	-0.02%
2019/09/24	5	262.50	9	264.83	265.00	-4	29,068	-0.01%
2019/09/23	2	263.50	0	0.00	264.00	2	29,096	0.01%
2019/09/20	23	265.52	6	265.17	264.00	17	29,578	0.06%
2019/09/19	39	264.85	25	268.00	265.00	14	29,307	0.05%
2019/09/18	3	267.00	25	267.80	267.00	-22	29,362	-0.07%
2019/09/17	2	265.00	8	265.94	265.00	-6	29,290	-0.02%
2019/09/16	3	262.33	14	264.18	265.50	-11	29,849	-0.04%
2019/09/12	3	263.17	5.5	262.23	262.50	-2.5	29,936	-0.01%
2019/09/11	4	261.00	3	264.00	263.00	1	30,339	0.00%
2019/09/10	24	262.75	0	0.00	261.50	24	30,212	0.08%
2019/09/09	3	265.00	7	265.07	265.00	-4	30,573	-0.01%
2019/09/06	3.1	263.79	4	264.25	263.50	-0.9	30,818	0.00%
2019/09/05	0	0.00	29.1	262.53	263.00	-29.1	30,945	-0.09%
2019/09/04	4	256.13	7	257.36	257.50	-3	30,627	-0.01%
2019/09/03	17	254.41	1	253.50	254.00	16	30,784	0.05%
2019/09/02	2	257.50	12	257.50	257.50	-10	30,944	-0.03%
2019/08/30	4	257.38	19	257.50	259.00	-15	31,277	-0.05%
2019/08/29	0	0.00	7	253.00	254.00	-7	31,177	-0.02%
2019/08/28	4	252.50	8	252.25	252.00	-4	31,257	-0.01%
2019/08/27	4	248.88	1	249.50	250.00	3	31,523	0.01%
2019/08/26	23	249.22	2	250.25	248.50	21	31,453	0.07%
2019/08/23	4	253.88	4	253.88	254.00	0	31,400	0.00%
2019/08/22	0	0.00	5	255.40	254.00	-5	31,606	-0.02%
2019/08/21	9	254.06	0	0.00	254.50	9	32,828	0.03%
2019/08/20	1	254.00	5	253.50	254.50	-4	33,082	-0.01%
2019/08/19	0	0.00	1	252.50	252.00	-1	33,349	0.00%
2019/08/16	11	249.82	1	251.00	250.00	10	33,926	0.03%
2019/08/15	6.1	247.20	20	248.00	248.00	-13.9	34,080	-0.04%
2019/08/14	42	251.76	5	251.80	249.50	37	34,953	0.11%
2019/08/13	10	247.45	1	248.50	246.50	9	35,018	0.03%
2019/08/12	11	251.95	2.1	252.74	251.00	9	35,277	0.03%
2019/08/08	1	252.50	18	252.08	253.50	-17	35,408	-0.05%
2019/08/07	8	247.75	3	248.33	248.00	5	35,527	0.01%
2019/08/06	40	241.24	14	244.93	248.50	26	35,787	0.07%
2019/08/05	25	247.46	3	248.00	246.50	22	35,281	0.06%
2019/08/02	68.2	251.81	22	251.52	251.50	46.2	34,733	0.13%
2019/08/01	17	256.56	0	0.00	256.50	17	34,392	0.05%
2019/07/31	6	258.58	0	0.00	259.50	6	34,318	0.02%
2019/07/30	4.1	260.62	15	262.53	260.00	-11	34,219	-0.03%
2019/07/29	7	260.14	1	262.00	261.00	6	34,388	0.02%
2019/07/26	31.7	261.39	11	262.00	261.00	20.7	34,594	0.06%
2019/07/25	9	263.00	4	264.00	265.00	5	34,705	0.01%
2019/07/24	7	264.29	12	264.67	265.00	-5	34,761	-0.01%
2019/07/23	7	263.86	10	265.40	264.00	-3	34,884	-0.01%
2019/07/22	11	262.77	16	263.03	264.00	-5	35,188	-0.01%
2019/07/19	5	260.30	66	260.12	259.00	-61	35,203	-0.17%
2019/07/18	36	253.42	5	254.00	254.00	31	34,649	0.09%
2019/07/17	20.1	252.83	1	253.00	252.00	19.1	34,724	0.06%
2019/07/16	6	255.58	11	256.00	256.00	-5	34,713	-0.01%
2019/07/15	13	251.35	14	252.79	254.50	-1	35,101	0.00%
2019/07/12	5	250.30	2	252.00	250.50	3	35,239	0.01%
2019/07/11	0	249.50	26	249.63	250.00	-26	35,478	-0.07%
2019/07/10	0	0.00	16	245.25	247.00	-16	35,287	-0.05%
2019/07/09	4	241.00	0	0.00	242.00	4	35,176	0.01%
2019/07/08	14	240.93	0	0.00	242.50	14	35,128	0.04%
2019/07/05	8	242.69	0	0.00	243.00	8	35,080	0.02%
2019/07/04	1	245.00	0	244.00	244.00	1	35,130	0.00%
2019/07/03	17	243.79	6	244.25	242.50	11	35,211	0.03%
2019/07/02	0	0.00	6	249.33	249.00	-6	35,473	-0.02%
2019/07/01	3	248.17	10	248.10	248.50	-7	35,486	-0.02%
2019/06/28	2	238.50	3	241.50	239.00	-1	34,784	0.00%
2019/06/27	1	239.00	39	239.19	240.50	-38	34,940	-0.11%
2019/06/26	11	235.18	0	0.00	234.50	11	34,710	0.03%
2019/06/25	7	239.00	3	238.50	238.50	4	34,483	0.01%
2019/06/24	31	241.02	2	241.25	241.00	29	34,384	0.08%
2019/06/21	2	247.75	42	247.95	248.50	-40	33,994	-0.12%
2019/06/20	3	243.83	8	244.94	245.00	-5	33,296	-0.02%
2019/06/19	11	242.41	23	242.24	244.00	-12	33,047	-0.04%
2019/06/18	1	235.50	17	234.21	235.50	-16	32,647	-0.05%
2019/06/17	14	232.11	2	231.00	233.00	12	32,554	0.04%
2019/06/14	13	237.27	0	0.00	236.00	13	31,946	0.04%
2019/06/13	14	241.07	3	240.50	240.00	11	31,861	0.03%
2019/06/12	1	245.00	2	246.25	246.00	-1	31,873	0.00%
2019/06/11	2	242.00	15	244.27	244.50	-13	31,664	-0.04%
2019/06/10	2	236.00	27	237.74	240.00	-25	31,473	-0.08%
2019/06/06	13	230.92	9.5	231.32	232.00	3.5	31,277	0.01%
2019/06/05	7	234.64	0	0.00	235.00	7	31,087	0.02%
2019/06/04	8.1	236.35	0	0.00	233.00	8.1	30,971	0.03%
2019/06/03	3	233.00	8	235.75	238.00	-5	30,849	-0.02%
2019/05/31	6	235.67	34	235.41	235.50	-28	30,672	-0.09%
2019/05/30	6	229.92	2	230.00	231.00	4	30,282	0.01%
2019/05/29	3	228.67	2	229.50	229.50	1	30,468	0.00%
2019/05/28	6	231.17	3	231.00	230.50	3	30,613	0.01%
2019/05/27	15.1	232.03	6	233.42	231.00	9.1	29,435	0.03%
2019/05/24	28.3	232.30	4	232.00	233.00	24.3	29,245	0.08%
2019/05/23	22	231.34	5	233.50	230.00	17	29,012	0.06%
2019/05/22	6	238.00	10	239.30	238.00	-4	28,597	-0.01%
2019/05/21	32	234.53	1	234.50	234.00	31	28,528	0.11%
2019/05/20	10.2	240.58	1	241.50	238.00	9.2	27,471	0.03%
2019/05/17	17.3	243.20	1	247.50	241.50	16.3	27,101	0.06%
2019/05/16	4.3	247.57	1	249.00	247.00	3.3	26,831	0.01%
2019/05/15	7	250.36	0	0.00	249.00	7	26,730	0.03%
2019/05/14	4	247.88	2	248.50	248.50	2	26,593	0.01%
2019/05/13	12.1	251.42	0	0.00	250.50	12.1	26,332	0.05%
2019/05/10	4.2	255.69	0	0.00	256.00	4.2	27,166	0.02%
2019/05/09	14	257.50	1	258.00	256.50	13	27,602	0.05%
2019/05/08	6	260.67	0	0.00	260.00	6	27,727	0.02%
2019/05/07	1	261.50	41	262.15	262.50	-40	27,735	-0.14%
2019/05/06	44.1	258.45	0	0.00	259.00	44.1	28,085	0.16%
2019/05/03	1	261.50	17	264.06	265.00	-16	27,979	-0.06%
2019/05/02	1	259.00	1	261.50	259.00	0	27,760	0.00%
2019/04/30	1	259.50	0	0.00	259.00	1	27,790	0.00%
2019/04/29	1.1	261.32	3.9	260.01	259.50	-2.8	27,717	-0.01%
2019/04/26	27.1	260.89	2	258.50	260.00	25.1	28,026	0.09%
2019/04/25	0	0.00	1	268.00	267.50	-1	27,587	0.00%
2019/04/24	5	269.00	6	269.25	269.00	-1	27,530	0.00%
2019/04/23	6	267.92	6.3	267.00	268.00	-0.3	27,738	0.00%
2019/04/22	9	265.72	9.6	265.73	266.00	-0.6	27,610	0.00%
2019/04/19	5	266.00	22	268.02	264.50	-17	27,662	-0.06%
2019/04/18	1	264.50	27	264.41	264.50	-26	27,265	-0.10%
2019/04/17	6	261.50	14	261.89	261.50	-8	27,403	-0.03%
2019/04/16	5	257.00	11	256.68	257.00	-6	27,151	-0.02%
2019/04/15	0	0.00	30	255.13	255.50	-30	27,414	-0.11%
2019/04/12	16	251.31	11	252.23	252.00	5	28,226	0.02%
2019/04/11	28	252.45	10	252.70	252.00	18	28,568	0.06%
2019/04/10	12	253.17	11	253.82	254.00	1	28,702	0.00%
2019/04/09	5	252.50	2.1	253.49	254.00	3	28,762	0.01%
2019/04/08	1	250.50	35	251.66	253.00	-34	28,748	-0.12%
2019/04/03	17.1	247.00	8	248.75	246.50	9.1	28,270	0.03%
2019/04/02	8	246.63	10	249.50	246.00	-2	28,177	-0.01%
2019/04/01	10.1	246.78	6	250.25	245.50	4.1	28,159	0.01%
2019/03/29	15	244.00	20	244.05	245.50	-5	27,657	-0.02%
2019/03/27	14	241.39	0	0.00	241.50	14	28,265	0.05%
2019/03/26	7	243.57	12	242.75	244.00	-5	28,279	-0.02%
2019/03/25	14	242.00	0	0.00	241.50	14	28,450	0.05%
2019/03/22	3	245.50	5	248.50	248.50	-2	28,447	-0.01%
2019/03/21	2	244.50	4.2	244.26	245.50	-2.2	28,709	-0.01%
2019/03/20	0	0.00	12	241.50	242.00	-12	28,808	-0.04%
2019/03/19	2	238.50	3	240.50	240.50	-1	28,867	0.00%
2019/03/18	2	240.00	22	239.93	241.00	-20	29,082	-0.07%
2019/03/15	0.1	238.00	13	238.38	239.00	-12.9	28,958	-0.04%
2019/03/13	4	234.38	2	236.50	237.00	2	29,199	0.01%
2019/03/12	2.3	235.07	16	235.84	235.50	-13.7	29,571	-0.05%
2019/03/11	0.1	231.00	0	0.00	230.50	0.1	29,841	0.00%
2019/03/08	14	230.11	0	0.00	230.00	14	30,210	0.05%
2019/03/07	2	234.00	0	0.00	234.00	2	30,772	0.01%
2019/03/06	1	233.50	0	0.00	234.00	1	31,226	0.00%
2019/03/05	3.3	233.55	0	0.00	233.00	3.3	31,294	0.01%
2019/03/04	12	235.88	2	235.00	235.50	10	31,360	0.03%
2019/02/27	14	237.43	0	0.00	239.00	14	31,209	0.04%
2019/02/26	6	237.50	10	239.15	239.50	-4	30,872	-0.01%
2019/02/25	4.2	236.67	12	238.25	238.00	-7.9	30,829	-0.03%
2019/02/22	38	235.75	31.1	235.52	236.50	6.9	31,016	0.02%
2019/02/21	35	235.34	35	235.29	236.50	0	31,342	0.00%
2019/02/20	30	233.00	44	232.48	234.50	-14	31,595	-0.04%
2019/02/19	33.1	229.05	30.5	229.98	229.00	2.6	31,867	0.01%
2019/02/18	35	230.04	35	229.37	230.00	0	31,959	0.00%
2019/02/15	30	227.00	30	228.50	227.00	0	32,010	0.00%
2019/02/14	32.1	227.90	36	228.96	227.00	-3.9	32,239	-0.01%
2019/02/13	4	228.88	6	229.42	229.00	-2	32,233	-0.01%
2019/02/12	20	230.00	30	229.52	230.00	-10	32,143	-0.03%
2019/02/11	0	0.00	13.5	228.26	228.00	-13.5	32,066	-0.04%
2019/01/30	5.1	220.43	0	0.00	221.00	5.1	31,335	0.02%
2019/01/29	10	222.40	0	0.00	222.50	10	31,098	0.03%
2019/01/28	1	228.50	20	228.50	229.00	-19	30,837	-0.06%
2019/01/25	0	0.00	38	226.29	226.00	-38	30,916	-0.12%
2019/01/23	3.1	221.14	2	221.00	220.50	1.1	31,354	0.00%
2019/01/22	0	0.00	8	221.94	223.00	-8	31,557	-0.03%
2019/01/21	0.1	221.00	3	222.50	221.00	-3	31,383	-0.01%
2019/01/18	4	218.13	4	219.25	218.50	0	31,533	0.00%
2019/01/17	21	219.95	20	218.50	220.50	1	31,964	0.00%
2019/01/16	5	217.90	11	219.41	217.50	-6	32,350	-0.02%
2019/01/15	31	219.00	36	218.49	221.00	-5	32,413	-0.02%
2019/01/14	38	217.49	40	218.63	218.50	-2	32,253	-0.01%
2019/01/11	30	219.50	38	219.18	220.50	-8	32,432	-0.02%
2019/01/10	20	215.00	21	215.95	216.00	-1	32,392	0.00%
2019/01/09	10.1	212.02	26.1	214.60	215.50	-16.1	32,755	-0.05%
2019/01/08	10	212.00	10	211.00	211.00	0	32,614	0.00%
2019/01/07	19	212.92	18	212.03	213.00	1	32,940	0.00%
2019/01/04	36.2	208.80	3	207.83	208.00	33.2	33,136	0.10%
2019/01/03	35.2	215.03	25	215.90	215.50	10.2	33,613	0.03%
2019/01/02	41	220.34	34	219.99	219.50	7	33,526	0.02%
2018/12/28	2	223.00	18	224.00	225.50	-16	33,826	-0.05%
2018/12/27	0.2	223.00	9	222.44	223.00	-8.8	34,005	-0.03%
2018/12/26	3	217.83	2	219.00	216.50	1	34,253	0.00%
2018/12/25	33	216.98	29	216.47	217.50	4	34,399	0.01%
2018/12/24	20	220.00	11	220.45	220.00	9	34,716	0.03%
2018/12/22	3	220.00	0	0.00	221.50	3	34,704	0.01%
2018/12/21	33	219.86	34	221.75	223.50	-1	35,278	0.00%
2018/12/20	5	221.40	0	0.00	221.00	5	35,193	0.01%
2018/12/19	0	0.00	5	224.30	225.50	-5	35,022	-0.01%
2018/12/18	33.1	221.94	30	222.00	222.50	3.1	35,038	0.01%
2018/12/17	30	224.50	33	221.74	223.50	-3	35,117	-0.01%
2018/12/14	32	221.31	19	221.89	222.50	13	35,295	0.04%
2018/12/13	13	226.31	20	227.00	226.00	-7	35,638	-0.02%
2018/12/12	23	223.70	33	224.61	226.50	-10	35,669	-0.03%
2018/12/11	38.3	222.50	31	220.90	222.50	7.3	35,640	0.02%
2018/12/10	30	219.00	30	218.83	219.00	0	35,815	0.00%
2018/12/07	31	221.53	30	222.50	221.00	1	36,117	0.00%
2018/12/06	44	220.06	36	220.60	220.00	8	36,331	0.02%
2018/12/05	17	226.24	0	0.00	226.00	17	36,233	0.05%
2018/12/04	2	232.25	6	233.33	234.00	-4	36,215	-0.01%
2018/12/03	31	233.95	33	231.74	235.00	-2	36,196	-0.01%
2018/11/30	16	228.66	10	230.50	225.50	6	36,035	0.02%
2018/11/29	30	229.50	39	230.42	229.00	-9	35,850	-0.03%
2018/11/28	1	223.50	3	224.00	226.50	-2	35,682	-0.01%
2018/11/27	3	221.67	3	223.33	224.00	0	35,720	0.00%
2018/11/26	33.1	222.98	31	222.52	223.00	2.1	36,427	0.01%
2018/11/23	2.1	218.76	1	219.50	218.50	1.1	36,731	0.00%
2018/11/22	2	219.50	18	221.08	219.00	-16	37,430	-0.04%
2018/11/21	37	218.57	35	215.67	219.00	2	37,676	0.01%
2018/11/20	42.1	218.59	32	219.55	218.00	10.1	37,341	0.03%
2018/11/19	9	223.72	6	222.67	222.00	3	36,906	0.01%
2018/11/16	12	226.08	0	0.00	226.00	12	36,377	0.03%
2018/11/15	0	0.00	1	231.00	231.00	-1	35,810	0.00%
2018/11/14	0	0.00	3	229.83	228.50	-3	35,673	-0.01%
2018/11/13	34	226.40	31	225.16	227.50	3	35,623	0.01%
2018/11/12	31	233.92	30	230.67	231.50	1	35,349	0.00%
2018/11/09	34	232.94	15	231.50	231.00	19	35,281	0.05%
2018/11/08	17	236.50	33	236.77	236.50	-16	35,214	-0.05%
2018/11/07	30	233.50	32	234.20	234.00	-2	35,094	-0.01%
2018/11/06	2	233.75	0	0.00	234.50	2	34,818	0.01%
2018/11/05	34	233.59	20	233.38	235.00	14	34,578	0.04%
2018/11/02	33	234.79	42	235.11	236.50	-9	34,406	-0.03%
2018/11/01	35	234.60	42.2	235.77	235.50	-7.2	34,300	-0.02%
2018/10/31	30	230.00	44	229.25	234.00	-14	34,006	-0.04%
2018/10/30	6	222.58	5	223.00	223.00	1	33,423	0.00%
2018/10/29	3	222.33	2	222.25	222.50	1	33,362	0.00%
2018/10/26	36	221.88	54	218.75	221.00	-18	33,434	-0.05%
2018/10/25	50.4	220.29	36	220.53	219.50	14.4	33,290	0.04%
2018/10/24	36.1	228.30	34	229.69	229.50	2.1	32,503	0.01%
2018/10/23	43.1	232.38	30	233.25	230.00	13.1	32,145	0.04%
2018/10/22	33	232.61	33	236.36	237.00	0	32,051	0.00%
2018/10/19	38	235.37	31	232.10	236.00	7	32,078	0.02%
2018/10/18	35.1	236.63	41	237.60	236.50	-5.9	31,964	-0.02%
2018/10/17	20	239.50	16	241.00	238.50	4	31,994	0.01%
2018/10/16	37.1	233.74	35	232.41	237.00	2.1	32,157	0.01%
2018/10/15	42	231.65	31	232.76	230.50	11	33,254	0.03%
2018/10/12	53.2	232.93	46	231.64	237.00	7.2	33,283	0.02%
2018/10/11	60.2	229.24	33	231.91	227.50	27.2	33,261	0.08%
2018/10/09	32.1	244.47	47	243.26	244.00	-14.9	32,062	-0.05%
2018/10/08	77.2	244.31	48	242.98	243.50	29.2	31,849	0.09%
2018/10/05	49	250.12	33	251.76	250.00	16	31,508	0.05%
2018/10/04	44.2	254.54	30	256.50	254.00	14.2	31,236	0.05%
2018/10/03	31.1	258.50	31	257.56	260.00	0.1	30,961	0.00%
2018/10/02	42	259.73	31	262.34	257.50	11	30,877	0.04%
2018/10/01	30	261.67	31	263.50	263.00	-1	30,924	0.00%
2018/09/28	33	265.35	21	260.29	262.50	12	31,075	0.04%
2018/09/27	40	264.59	35	264.00	265.00	5	30,719	0.02%
2018/09/26	30	261.50	42	262.76	263.50	-12	30,334	-0.04%
2018/09/25	32	262.94	31	261.53	263.50	1	30,398	0.00%
2018/09/21	31	259.50	32.9	260.64	261.50	-1.9	30,551	-0.01%
2018/09/20	30	258.67	31	260.73	260.00	-1	30,582	0.00%
2018/09/19	26	258.04	26	259.10	258.00	0	30,735	0.00%
2018/09/18	44	254.76	32	256.44	254.50	12	30,430	0.04%
2018/09/17	31	258.47	31	261.48	258.00	0	30,582	0.00%
2018/09/14	35	257.57	45.3	258.42	261.00	-10.3	30,987	-0.03%
2018/09/13	42	256.31	36	259.28	255.00	6	31,093	0.02%
2018/09/12	31	260.02	31	261.15	260.50	0	31,010	0.00%
2018/09/11	47	259.95	31	262.90	260.00	16	31,058	0.05%
2018/09/10	31	264.45	38	265.59	264.50	-7	31,505	-0.02%
2018/09/07	37	263.39	76	263.28	264.00	-39	31,635	-0.12%
2018/09/06	31	262.27	39	266.41	261.00	-8	31,607	-0.03%
2018/09/05	43	263.58	46	260.54	264.00	-3	31,614	-0.01%
2018/09/04	35	256.64	38	258.82	257.50	-3	31,370	-0.01%
2018/09/03	31	257.48	38.5	259.10	257.00	-7.5	31,166	-0.02%
2018/08/31	52	256.32	37	257.41	256.00	15	31,124	0.05%
2018/08/30	37.1	264.27	42	266.23	263.50	-4.9	30,395	-0.02%
2018/08/29	35	257.43	60	255.21	259.00	-25	30,087	-0.08%
2018/08/28	5.1	249.49	28	249.09	249.50	-22.9	29,601	-0.08%
2018/08/27	0	0.00	2	245.75	245.00	-2	29,510	-0.01%
2018/08/24	0.1	243.50	4	244.38	243.50	-3.9	29,809	-0.01%
2018/08/23	5.1	244.49	7	244.07	244.50	-1.9	31,180	-0.01%
2018/08/22	1.1	241.05	1	241.50	242.00	0.1	31,761	0.00%
2018/08/20	0.1	239.50	0	0.00	239.50	0.1	31,991	0.00%
2018/08/17	30	239.68	25	239.50	239.50	5	31,983	0.02%
2018/08/16	39	239.17	30	238.75	239.00	9	31,902	0.03%
2018/08/15	27	242.67	25	241.66	241.50	2	32,029	0.01%
2018/08/14	20	243.00	28	243.89	243.50	-8	32,095	-0.02%
2018/08/13	28	239.52	25	241.60	240.50	3	32,080	0.01%
2018/08/09	10	246.50	18	247.53	247.00	-8	32,450	-0.02%
2018/08/08	0	0.00	8	246.81	247.50	-8	32,444	-0.02%
2018/08/07	14	243.82	1	243.50	241.50	13	32,435	0.04%
2018/08/06	11	244.77	2	245.50	245.50	9	32,428	0.03%
2018/08/03	10	246.50	0	0.00	247.00	10	32,568	0.03%
2018/08/02	0	0.00	4.1	248.77	244.50	-4.1	32,607	-0.01%
2018/08/01	0	0.00	2	247.75	248.00	-2	32,821	-0.01%
2018/07/31	0	0.00	0.4	245.00	246.00	-0.4	32,997	0.00%
2018/07/30	0	0.00	20	244.38	245.50	-20	32,923	-0.06%
2018/07/27	0	0.00	18	243.81	244.50	-18	33,017	-0.05%
2018/07/25	8	239.50	6	240.50	240.50	2	33,250	0.01%
2018/07/24	0	0.00	2	240.25	241.00	-2	33,366	-0.01%
2018/07/23	2	241.00	26	242.15	241.00	-24	33,482	-0.07%
2018/07/20	0	0.00	23	234.96	237.50	-23	33,414	-0.07%
2018/07/19	0	0.00	7	226.36	224.50	-7	32,463	-0.02%
2018/07/17	2	222.50	0	0.00	221.50	2	32,829	0.01%
2018/07/16	2	224.00	0	0.00	223.50	2	34,591	0.01%
2018/07/13	0	0.00	4	223.63	224.50	-4	34,853	-0.01%
2018/07/12	0	0.00	2	220.00	220.50	-2	35,054	-0.01%
2018/07/11	2	218.25	1	219.50	220.00	1	35,369	0.00%
2018/07/10	1	224.00	10	223.50	222.00	-9	35,343	-0.03%
2018/07/09	0.2	221.50	52	220.23	221.50	-51.8	35,335	-0.15%
2018/07/06	1.3	216.20	3	216.67	217.00	-1.8	34,988	-0.01%
2018/07/05	11	214.32	1	214.50	214.50	10	34,825	0.03%
2018/07/04	0	0.00	3	217.00	216.00	-3	34,940	-0.01%
2018/07/03	7	215.07	1	217.50	214.50	6	35,262	0.02%
2018/07/02	1	214.50	3	217.50	214.00	-2	35,380	-0.01%
2018/06/29	2	215.25	2	212.75	216.50	0	35,116	0.00%
2018/06/28	6	211.67	5	211.60	212.00	1	34,561	0.00%
2018/06/27	14	214.07	1	213.00	213.00	13	34,197	0.04%
2018/06/26	43	214.45	2	214.75	214.50	41	34,118	0.12%
2018/06/25	27	219.39	4	218.88	218.00	23	33,893	0.07%
2018/06/22	1	224.00	17	226.47	227.50	-16	33,591	-0.05%
2018/06/21	3	226.00	4	226.50	226.50	-1	33,470	0.00%
2018/06/20	3	225.17	2	226.25	226.00	1	33,799	0.00%
2018/06/19	41	225.09	31	224.92	225.00	10	33,570	0.03%
2018/06/15	1	225.50	2	231.00	231.00	-1	33,033	0.00%
2018/06/14	10	227.50	0	0.00	226.50	10	32,572	0.03%
2018/06/13	0.2	232.00	5	231.00	232.00	-4.8	32,313	-0.01%
2018/06/12	4	225.50	11	224.64	229.00	-7	32,759	-0.02%
2018/06/11	2.1	225.55	0	0.00	226.00	2.1	32,578	0.01%
2018/06/08	25	226.98	20	226.50	227.00	5	32,607	0.02%
2018/06/07	33	229.12	37	230.32	230.00	-4	32,765	-0.01%
2018/06/06	52	229.56	31	228.82	230.00	21	32,750	0.06%
2018/06/05	31	228.00	30	229.50	229.00	1	32,574	0.00%
2018/06/04	32	228.97	40.1	227.39	229.00	-8.1	32,455	-0.02%
2018/06/01	31	224.00	30	225.17	224.00	1	32,440	0.00%
2018/05/31	35	221.80	31	222.00	224.00	4	32,409	0.01%
2018/05/30	31.1	221.68	22	221.43	221.00	9.1	31,255	0.03%
2018/05/29	45	224.44	40	225.00	225.00	5	31,011	0.02%
2018/05/28	4	227.25	2	228.00	227.00	2	31,243	0.01%
2018/05/25	36	228.99	36	228.22	228.50	0	31,628	0.00%
2018/05/24	15	229.17	10	229.00	229.00	5	31,951	0.02%
2018/05/23	0.1	229.00	0	0.00	228.50	0.1	32,176	0.00%
2018/05/22	2.1	231.17	1	230.00	229.00	1.1	32,384	0.00%
2018/05/21	0	0.00	3	228.67	229.00	-3	33,201	-0.01%
2018/05/18	4.5	224.50	6	225.58	223.50	-1.5	33,520	0.00%
2018/05/17	4	227.50	0.8	228.00	226.50	3.2	34,144	0.01%
2018/05/16	4	230.50	0	0.00	230.50	4	34,198	0.01%
2018/05/14	0	0.00	3	233.67	233.00	-3	36,592	-0.01%
2018/05/11	0	0.00	3	232.67	233.00	-3	36,958	-0.01%
2018/05/09	0	0.00	4	230.38	229.50	-4	36,923	-0.01%
2018/05/08	0.1	228.00	3	225.83	228.00	-2.9	37,064	-0.01%
2018/05/07	1	222.00	1	223.50	223.50	0	37,006	0.00%
2018/05/04	0	0.00	2	222.00	223.00	-2	37,110	-0.01%
2018/05/03	4	220.25	0	0.00	220.50	4	37,294	0.01%
2018/05/02	6	223.33	0	0.00	223.00	6	37,478	0.02%
2018/04/30	1	227.50	3	227.33	227.00	-2	37,532	-0.01%
2018/04/27	8	223.19	2	223.25	223.50	6	37,613	0.02%
2018/04/26	25	222.96	3	223.00	222.00	22	37,760	0.06%
2018/04/25	3	224.83	4	225.38	225.00	-1	37,796	0.00%
2018/04/24	6.1	225.95	4	226.75	227.00	2.1	37,849	0.01%
2018/04/23	21	226.38	4.5	226.33	226.50	16.5	37,800	0.04%
2018/04/20	164	229.49	113	230.89	229.00	51	36,980	0.14%	大買/大賣/
2018/04/19	0	0.00	4	242.88	244.50	-4	35,299	-0.01%
2018/04/18	3	238.33	10	237.00	238.00	-7	35,126	-0.02%
2018/04/17	7	239.43	0	0.00	238.00	7	34,926	0.02%
2018/04/16	1	242.50	0	0.00	243.50	1	34,607	0.00%
2018/04/13	4	244.75	10	246.00	244.50	-6	34,619	-0.02%
2018/04/12	5	245.30	1	246.50	245.00	4	34,627	0.01%
2018/04/11	2.1	248.00	2	248.00	248.00	0.1	34,661	0.00%
2018/04/10	0	0.00	1	248.00	245.50	-1	34,785	0.00%
2018/04/09	3	245.50	1	245.50	245.00	2	34,854	0.01%
2018/04/03	14	242.82	4	244.00	244.00	10	34,577	0.03%
2018/04/02	1	248.50	0	0.00	246.50	1	34,396	0.00%
2018/03/31	1	247.50	0	0.00	247.50	1	34,507	0.00%
2018/03/30	6	247.75	7	248.50	246.00	-1	34,655	0.00%
2018/03/29	20	243.48	1	246.50	244.00	19	34,601	0.05%
2018/03/28	5	245.90	0	0.00	245.00	5	34,075	0.01%
2018/03/27	0	0.00	3	249.00	251.00	-3	33,899	-0.01%
2018/03/26	2	242.50	0	0.00	243.50	2	33,692	0.01%
2018/03/23	23	245.37	2	245.75	245.00	21	33,514	0.06%
2018/03/22	10	251.30	5.6	254.19	251.50	4.4	33,070	0.01%
2018/03/21	2.1	251.79	1	252.00	252.50	1.1	32,862	0.00%
2018/03/20	6	252.42	1	252.00	253.00	5	33,090	0.02%
2018/03/19	7	251.79	5	254.00	255.00	2	33,013	0.01%
2018/03/16	7	250.57	5.2	253.92	255.00	1.8	32,954	0.01%
2018/03/15	21	255.26	0	0.00	255.00	21	32,269	0.07%
2018/03/14	7.1	256.78	1	256.00	257.00	6.1	32,291	0.02%
2018/03/13	20	256.00	6	257.58	259.00	14	32,532	0.04%
2018/03/12	0.5	253.50	8	254.25	254.00	-7.5	32,664	-0.02%
2018/03/09	0	0.00	23	249.83	250.50	-23	32,824	-0.07%
2018/03/08	0	0.00	13	251.15	249.50	-13	32,997	-0.04%
2018/03/07	2	247.75	0	0.00	247.00	2	33,036	0.01%
2018/03/06	2	250.00	13	247.31	250.00	-11	33,170	-0.03%
2018/03/05	0	0.00	5	242.20	241.50	-5	34,461	-0.01%
2018/03/02	9	239.22	1	240.50	240.00	8	34,446	0.02%
2018/03/01	6	243.50	1	243.50	243.00	5	34,659	0.01%
2018/02/27	2.1	247.00	1	250.50	246.00	1.1	34,534	0.00%
2018/02/26	1.7	246.09	6	246.75	246.50	-4.4	34,040	-0.01%
2018/02/23	0	0.00	16	244.28	245.00	-16	33,597	-0.05%
2018/02/22	3	240.67	5	241.30	239.50	-2	33,593	-0.01%
2018/02/21	2	243.50	34	243.46	242.50	-32	33,281	-0.10%
2018/02/12	6	236.08	0	0.00	236.50	6	32,361	0.02%
2018/02/09	67	231.55	37	230.01	232.50	30	32,079	0.09%
2018/02/08	33	238.59	42	239.71	238.50	-9	31,259	-0.03%
2018/02/07	42	244.19	41	242.33	240.00	1	31,221	0.00%
2018/02/06	115	240.47	52	238.13	239.00	63	30,169	0.21%	大買/
2018/02/05	48	251.49	25	252.22	253.00	23	28,665	0.08%
2018/02/02	36	256.07	34	258.06	259.50	2	28,141	0.01%
2018/02/01	20	259.25	53	259.98	259.50	-33	28,051	-0.12%
2018/01/31	22	254.00	47	255.85	255.00	-25	27,779	-0.09%
2018/01/30	28	254.64	0	0.00	253.00	28	27,379	0.10%
2018/01/29	16	259.44	4	259.50	258.50	12	27,115	0.04%
2018/01/26	13	255.08	5	255.00	255.00	8	26,890	0.03%
2018/01/25	15	259.63	1	258.50	258.00	14	26,495	0.05%
2018/01/24	9	257.94	4	259.38	258.00	5	26,090	0.02%
2018/01/23	0	0.00	13	264.58	266.00	-13	25,771	-0.05%
2018/01/22	2	259.25	22.2	260.05	261.50	-20.2	25,676	-0.08%
2018/01/19	3	253.50	43	253.21	255.50	-40	25,252	-0.16%
2018/01/18	1	246.00	43	247.99	248.50	-42	24,628	-0.17%
2018/01/17	0	0.00	28	241.66	242.00	-28	24,080	-0.12%
2018/01/16	0	0.00	1	240.00	240.50	-1	23,694	0.00%
2018/01/15	0	0.00	5	240.00	240.00	-5	23,596	-0.02%
2018/01/12	3	236.33	3	236.50	237.00	0	23,548	0.00%
2018/01/11	8	233.75	1	234.00	235.00	7	23,580	0.03%
2018/01/10	3.3	236.35	1	236.50	236.50	2.3	23,554	0.01%
2018/01/08	0	0.00	37	241.59	242.00	-37	23,468	-0.16%
2018/01/05	12.1	239.50	9	239.50	240.00	3.1	23,517	0.01%
2018/01/04	0.4	238.50	13	238.27	239.50	-12.6	23,848	-0.05%
2018/01/03	5	236.50	6.1	236.83	237.00	-1.1	24,422	0.00%
2018/01/02	0	0.00	2	232.50	232.50	-2	24,194	-0.01%