台積電 (2330)-日盛-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
802
漲跌
▲2
漲幅
+0.25%
成交量
21,732張
產業
上市半導體類股
9605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－日盛-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

日盛-南京券商分點個股進出
日盛-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
2022/12/23	16.4	456.57	0	0.00	455.00	16.4	41,920	0.04%
2022/12/22	0	0.00	5	466.21	468.00	-5	42,189	-0.01%
2022/12/21	0.3	461.03	14	459.00	459.00	-13.7	42,527	-0.03%
2022/12/20	5.4	464.05	4.3	461.70	457.50	1.1	42,340	0.00%
2022/12/19	5.1	467.99	0	0.00	466.50	5.1	42,359	0.01%
2022/12/16	10.2	467.23	0	0.00	471.00	10.2	42,503	0.02%
2022/12/15	0	0.00	1	479.00	480.50	-1	42,205	0.00%
2022/12/14	0.2	479.88	0	0.00	480.50	0.2	42,204	0.00%
2022/12/13	5.2	473.89	1	473.50	471.50	4.2	42,024	0.01%
2022/12/12	4	476.00	3	475.33	475.00	1	41,755	0.00%
2022/12/09	8	482.31	16	482.69	481.50	-8	42,057	-0.02%
2022/12/08	18.2	470.04	0	0.00	471.50	18.2	42,010	0.04%
2022/12/07	9.1	475.97	17	480.12	475.00	-8	41,933	-0.02%
2022/12/06	11.1	481.31	0	0.00	478.00	11.1	41,599	0.03%
2022/12/05	3.2	491.54	1	495.00	489.00	2.2	41,283	0.01%
2022/12/02	4.5	492.90	1.3	493.85	492.50	3.2	41,276	0.01%
2022/12/01	9	503.11	9.1	502.30	498.50	-0.1	41,382	0.00%
2022/11/30	0.1	487.50	2	488.50	490.00	-1.9	40,964	0.00%
2022/11/29	5.2	479.12	3	479.15	487.00	2.2	40,277	0.01%
2022/11/28	21.7	485.49	0.2	486.00	480.50	21.5	40,140	0.05%
2022/11/25	0.1	496.50	15	496.93	498.00	-14.9	40,144	-0.04%
2022/11/24	1	494.00	12.2	493.54	496.00	-11.2	40,134	-0.03%
2022/11/23	4.1	493.09	1	491.50	492.00	3.1	40,081	0.01%
2022/11/22	0	489.00	4.5	488.51	491.00	-4.5	39,966	-0.01%
2022/11/21	1.2	486.83	0.3	484.96	482.00	0.9	39,560	0.00%
2022/11/18	2.2	490.73	5	490.80	487.00	-2.8	39,221	-0.01%
2022/11/17	6	479.57	2.7	482.75	485.00	3.4	38,864	0.01%
2022/11/16	7.6	486.74	22.1	490.16	487.00	-14.5	38,432	-0.04%
2022/11/15	9.3	477.64	29.7	476.90	480.00	-20.5	37,352	-0.05%
2022/11/14	4.1	446.21	9.7	447.18	445.00	-5.6	35,699	-0.02%
2022/11/11	4.1	439.32	21.2	439.79	441.50	-17.2	34,964	-0.05%
2022/11/10	15.2	407.31	2.3	409.13	407.50	12.9	34,084	0.04%
2022/11/09	1.1	408.18	52.4	410.81	417.00	-51.3	33,896	-0.15%
2022/11/08	0.2	396.79	23.2	397.77	399.00	-22.9	33,380	-0.07%
2022/11/07	2	389.75	15.2	391.04	390.00	-13.2	33,175	-0.04%
2022/11/04	5	379.11	2	380.77	382.00	3	32,981	0.01%
2022/11/03	37.3	384.99	7	385.36	384.00	30.3	32,855	0.09%
2022/11/02	8	391.75	6.1	392.83	395.00	1.9	32,546	0.01%
2022/11/01	0	0.00	8.1	390.52	391.50	-8.1	32,493	-0.03%
2022/10/31	2	389.00	21.1	386.88	390.00	-19.1	32,349	-0.06%
2022/10/28	8.1	379.45	0.1	380.00	379.50	8	32,143	0.02%
2022/10/27	7.4	386.34	4.3	386.42	385.50	3.1	31,934	0.01%
2022/10/26	15	376.90	8.2	375.57	376.00	6.8	31,837	0.02%
2022/10/25	30.6	377.52	4.2	374.98	371.00	26.4	31,259	0.08%
2022/10/24	2.4	389.93	1	387.00	387.00	1.4	30,471	0.00%
2022/10/21	1.6	392.95	0	0.00	389.50	1.6	30,258	0.01%
2022/10/20	11	388.49	15.3	387.97	397.50	-4.3	29,946	-0.01%
2022/10/19	4.7	398.28	0.2	402.33	395.50	4.4	29,365	0.02%
2022/10/18	1.2	401.81	8.4	401.40	407.00	-7.2	28,847	-0.02%
2022/10/17	30.4	398.19	0.5	400.89	397.00	29.9	28,600	0.10%
2022/10/14	1.2	414.31	9.5	413.11	412.00	-8.3	28,282	-0.03%
2022/10/13	1.4	399.76	0	0.00	395.00	1.4	27,964	0.01%
2022/10/12	11.7	398.28	2.1	398.29	397.50	9.6	27,663	0.03%
2022/10/11	48.2	405.71	5	402.90	401.50	43.2	27,423	0.16%
2022/10/07	6.2	439.60	0	0.00	438.00	6.2	26,691	0.02%
2022/10/06	0.1	448.58	5.1	449.20	451.00	-5	26,693	-0.02%
2022/10/05	2.1	447.53	20	446.84	445.00	-17.9	26,921	-0.07%
2022/10/04	0.1	429.00	12.1	429.83	429.00	-12	26,530	-0.05%
2022/10/03	14.7	418.48	4.1	418.00	417.00	10.5	26,223	0.04%
2022/09/30	9.5	425.00	2.3	425.51	422.00	7.2	26,254	0.03%
2022/09/29	3.5	435.57	0	0.00	435.00	3.5	26,253	0.01%
2022/09/28	10.7	440.22	5	441.60	438.00	5.7	26,244	0.02%
2022/09/27	6.6	447.69	0	449.25	448.00	6.6	26,506	0.02%
2022/09/26	5	444.70	0	447.33	446.50	5	26,962	0.02%
2022/09/23	9.3	457.32	2	455.00	455.00	7.3	27,451	0.03%
2022/09/22	1.5	462.34	0	0.00	464.50	1.5	27,727	0.01%
2022/09/21	2.2	470.43	0	0.00	471.00	2.2	27,741	0.01%
2022/09/20	0	471.63	2	477.00	476.50	-2	27,593	-0.01%
2022/09/19	6.4	467.73	0	468.00	467.00	6.4	27,894	0.02%
2022/09/16	5.4	469.95	0	471.00	472.00	5.4	28,073	0.02%
2022/09/15	6.5	477.40	0	0.00	476.50	6.5	28,147	0.02%
2022/09/14	2.4	480.46	2	478.50	480.00	0.4	28,278	0.00%
2022/09/13	0	491.50	5	493.30	493.00	-5	28,455	-0.02%
2022/09/12	1	488.50	2.1	487.12	486.50	-1.1	28,749	0.00%
2022/09/08	3.1	473.38	0	480.00	475.00	3.1	29,113	0.01%
2022/09/07	5.1	475.92	10	474.10	472.50	-4.9	29,096	-0.02%
2022/09/06	0.3	489.28	0	0.00	489.00	0.3	29,112	0.00%
2022/09/05	1.2	486.01	1	486.00	486.00	0.2	29,439	0.00%
2022/09/02	0.5	487.34	10	487.00	485.00	-9.5	29,720	-0.03%
2022/09/01	12.2	493.39	11	491.23	490.50	1.2	29,578	0.00%
2022/08/31	0	0.00	1	501.00	505.00	-1	29,198	0.00%
2022/08/30	8.1	497.35	0	0.00	496.00	8.1	28,856	0.03%
2022/08/29	9.8	497.43	1	501.00	498.50	8.8	28,778	0.03%
2022/08/26	0.1	512.92	1	513.00	512.00	-0.9	28,629	0.00%
2022/08/24	5.2	503.84	0	0.00	503.00	5.2	29,098	0.02%
2022/08/23	3.4	503.52	0	0.00	504.00	3.4	30,061	0.01%
2022/08/22	5.2	511.59	0	0.00	510.00	5.2	30,315	0.02%
2022/08/19	1	518.04	0	0.00	519.00	1	30,432	0.00%
2022/08/18	2	519.51	0	0.00	520.00	2	30,670	0.01%
2022/08/17	1	522.04	0.4	524.00	527.00	0.6	30,742	0.00%
2022/08/16	0	0.00	102.2	524.01	525.00	-102.2	30,586	-0.33%	大賣/鉅額交易
2022/08/15	101	522.01	1.3	522.69	523.00	99.7	30,524	0.33%	大買/
2022/08/12	0.1	516.00	3	516.33	517.00	-3	30,547	-0.01%
2022/08/11	0	0.00	2.6	512.38	514.00	-2.6	30,704	-0.01%
2022/08/10	3.2	501.09	0	502.00	500.00	3.2	30,818	0.01%
2022/08/09	0.1	506.59	0	0.00	510.00	0.1	30,879	0.00%
2022/08/08	2	512.00	0.2	513.00	512.00	1.8	30,879	0.01%
2022/08/05	0	0.00	9.3	512.43	516.00	-9.3	31,041	-0.03%
2022/08/04	2.1	499.43	0	502.00	500.00	2	31,033	0.01%
2022/08/03	0.1	496.50	1	497.99	501.00	-1	31,051	0.00%
2022/08/02	6.4	490.74	1	491.00	492.00	5.4	31,285	0.02%
2022/08/01	1	505.00	2.5	503.40	504.00	-1.5	31,013	0.00%
2022/07/29	4	507.00	4	508.25	509.00	0	31,151	0.00%
2022/07/28	1.1	502.27	2.1	505.94	501.00	-1	31,006	0.00%
2022/07/27	0.1	494.00	1	502.00	502.00	-0.9	30,718	0.00%
2022/07/26	3.2	493.79	0	0.00	495.00	3.2	30,869	0.01%
2022/07/25	1	500.99	0	0.00	499.50	1	31,179	0.00%
2022/07/22	2.1	501.10	6.2	504.92	503.00	-4.1	31,681	-0.01%
2022/07/21	2.1	495.71	2	496.00	501.00	0.1	32,190	0.00%
2022/07/20	0.1	497.50	11.1	496.61	495.00	-11	32,415	-0.03%
2022/07/19	2.1	490.47	0.1	490.50	491.00	2	32,545	0.01%
2022/07/18	6	494.92	4.1	494.52	495.50	1.9	32,701	0.01%
2022/07/15	7.6	489.02	9.5	487.20	492.50	-1.9	32,356	-0.01%
2022/07/14	2	469.99	1.1	473.12	475.00	1	31,952	0.00%
2022/07/13	0	472.00	20.7	470.44	470.50	-20.7	31,697	-0.07%
2022/07/12	6.3	452.27	0	454.00	449.50	6.3	31,226	0.02%
2022/07/11	1.1	463.20	3.9	467.12	462.00	-2.8	31,311	-0.01%
2022/07/08	3.2	464.69	4.7	466.69	467.00	-1.6	31,263	-0.01%
2022/07/07	0	457.00	10.9	445.48	457.50	-10.8	31,229	-0.03%
2022/07/06	6.6	440.54	11.9	442.82	435.50	-5.3	30,937	-0.02%
2022/07/05	14.6	438.81	1.3	442.42	446.00	13.3	30,873	0.04%
2022/07/04	10.7	442.78	10	443.50	440.00	0.6	30,506	0.00%
2022/07/01	14.1	462.81	2.4	464.27	453.50	11.7	30,347	0.04%
2022/06/30	8.8	479.30	0	0.00	476.00	8.8	29,946	0.03%
2022/06/29	1.5	492.25	0	0.00	491.00	1.5	29,671	0.01%
2022/06/28	11	497.37	1.3	497.88	497.50	9.8	29,540	0.03%
2022/06/27	0	501.00	14.4	502.45	498.50	-14.3	29,972	-0.05%
2022/06/24	1.4	486.76	0.2	490.50	486.50	1.2	29,589	0.00%
2022/06/23	15.1	487.46	6	488.25	485.50	9.1	29,563	0.03%
2022/06/22	10.2	496.85	1	495.50	494.50	9.2	29,273	0.03%
2022/06/21	0.3	503.08	23.1	501.04	505.00	-22.7	29,091	-0.08%
2022/06/20	8.2	498.07	1	498.56	498.00	7.2	28,969	0.02%
2022/06/17	17.3	501.50	0	0.00	501.00	17.3	28,737	0.06%
2022/06/16	1.2	508.87	3.6	512.79	508.00	-2.3	28,369	-0.01%
2022/06/15	8	510.07	0	0.00	509.00	8	28,692	0.03%
2022/06/14	9.9	508.87	3	513.00	513.00	6.9	29,113	0.02%
2022/06/13	20.1	516.76	0	0.00	516.00	20.1	29,231	0.07%
2022/06/10	1.7	532.91	0	0.00	530.00	1.7	29,915	0.01%
2022/06/09	3	540.00	0.2	541.00	541.00	2.9	30,121	0.01%
2022/06/08	6	545.00	1.1	539.35	544.00	4.9	30,495	0.02%
2022/06/07	1.2	534.95	0	0.00	535.00	1.2	30,939	0.00%
2022/06/06	2	541.50	1	543.00	540.00	1	31,482	0.00%
2022/06/02	1.1	542.97	1	542.00	540.00	0.1	32,503	0.00%
2022/06/01	35.2	551.09	30.1	549.01	549.00	5.1	33,586	0.02%
2022/05/31	0.1	543.41	0	544.00	560.00	0.1	34,031	0.00%
2022/05/30	1	539.00	4.8	540.88	547.00	-3.8	33,392	-0.01%
2022/05/27	0	527.00	10.9	526.89	530.00	-10.9	33,493	-0.03%
2022/05/26	2.8	518.19	0.3	524.00	514.00	2.5	34,140	0.01%
2022/05/25	0.2	524.45	0	0.00	524.00	0.2	35,151	0.00%
2022/05/24	11.5	523.60	3	525.33	520.00	8.5	36,006	0.02%
2022/05/23	5.3	529.50	4	529.75	528.00	1.3	36,242	0.00%
2022/05/20	1.1	525.21	9.3	528.37	530.00	-8.2	36,525	-0.02%
2022/05/19	7.4	523.57	1	523.00	522.00	6.4	36,544	0.02%
2022/05/18	2.2	537.55	2.1	538.43	538.00	0.1	36,409	0.00%
2022/05/17	1.1	528.00	8.5	528.40	530.00	-7.4	36,201	-0.02%
2022/05/16	2	521.49	0	520.00	520.00	2	36,213	0.01%
2022/05/13	1.5	509.18	3.1	512.35	511.00	-1.6	36,226	0.00%
2022/05/12	5.4	509.74	3.5	511.04	505.00	1.9	36,205	0.01%
2022/05/11	14	519.86	4.1	522.95	521.00	9.9	36,111	0.03%
2022/05/10	7.7	507.98	4	513.00	518.00	3.7	36,236	0.01%
2022/05/09	3.5	523.01	5	520.80	520.00	-1.5	36,043	0.00%
2022/05/06	7	528.42	1	527.04	528.00	6	36,311	0.02%
2022/05/05	10	543.00	2.2	542.45	542.00	7.8	36,719	0.02%
2022/05/04	2.2	531.41	0.6	536.00	534.00	1.6	36,878	0.00%
2022/05/03	1.1	534.74	2	535.50	531.00	-0.9	37,474	0.00%
2022/04/29	2.1	543.32	1	538.00	538.00	1.1	37,822	0.00%
2022/04/28	6.5	527.29	1	530.00	531.00	5.5	38,037	0.01%
2022/04/27	23	529.76	23	527.83	526.00	0	38,056	0.00%
2022/04/26	15.4	547.73	3	547.00	546.00	12.4	37,799	0.03%
2022/04/25	24.2	548.16	2.1	548.54	547.00	22.2	37,929	0.06%
2022/04/22	5.1	558.38	10	558.00	558.00	-4.9	38,201	-0.01%
2022/04/21	2.2	567.03	0	0.00	565.00	2.2	39,298	0.01%
2022/04/20	1	563.08	1	569.02	570.00	0	39,626	0.00%
2022/04/19	4.1	565.02	1	564.00	565.00	3.1	39,813	0.01%
2022/04/18	1.9	560.84	0.1	563.00	561.00	1.8	40,089	0.00%
2022/04/15	6.2	563.44	0.3	564.63	562.00	5.9	40,464	0.01%
2022/04/14	3.2	575.32	2.3	575.91	573.00	0.9	40,632	0.00%
2022/04/13	0	571.22	4.1	574.27	573.00	-4	41,201	-0.01%
2022/04/12	8.5	558.60	7.3	558.02	557.00	1.3	41,763	0.00%
2022/04/11	11.1	561.71	2.1	560.65	558.00	9.1	42,575	0.02%
2022/04/08	12.7	566.70	2	567.52	567.00	10.7	43,114	0.02%
2022/04/07	13.1	570.06	1	570.00	566.00	12.1	42,975	0.03%
2022/04/06	5.3	577.34	0	0.00	578.00	5.3	42,670	0.01%
2022/04/01	11.8	585.88	1	585.00	589.00	10.8	42,608	0.03%
2022/03/31	0.1	597.00	2.3	598.63	597.00	-2.2	42,383	-0.01%
2022/03/30	1	599.00	17	598.66	600.00	-16	42,190	-0.04%
2022/03/29	2.2	586.18	1.1	585.22	589.00	1.1	41,780	0.00%
2022/03/28	3.4	583.98	0.2	584.00	584.00	3.3	41,696	0.01%
2022/03/25	1	596.00	2.1	596.90	598.00	-1.1	41,541	0.00%
2022/03/24	0	590.00	0	591.00	591.00	0	41,462	0.00%
2022/03/23	1	587.00	6	587.67	590.00	-5	41,530	-0.01%
2022/03/22	0.1	582.00	1	581.00	583.00	-0.9	41,462	0.00%
2022/03/21	12.1	586.67	1	587.98	586.00	11.1	41,489	0.03%
2022/03/18	1.1	577.98	2	579.02	581.00	-1	41,509	0.00%
2022/03/17	8	580.87	18.4	578.68	582.00	-10.4	41,034	-0.03%
2022/03/16	9.4	558.14	6	559.50	558.00	3.4	40,193	0.01%
2022/03/15	42.3	559.34	16	558.06	558.00	26.3	39,654	0.07%
2022/03/14	2.2	575.05	0.1	574.00	572.00	2.1	38,771	0.01%
2022/03/11	5.7	577.36	0	0.00	575.00	5.7	38,519	0.01%
2022/03/10	9.4	587.56	4.5	585.46	587.00	4.8	38,267	0.01%
2022/03/09	9.6	569.79	7.2	571.16	568.00	2.4	37,892	0.01%
2022/03/08	56.8	564.91	16	564.19	563.00	40.7	37,776	0.11%
2022/03/07	56.1	578.13	7	577.00	576.00	49.1	36,818	0.13%
2022/03/04	20.2	595.59	0	0.00	595.00	20.2	36,413	0.06%
2022/03/03	25.6	602.04	1	604.00	602.00	24.6	35,872	0.07%
2022/03/02	6	601.65	0	0.00	601.00	6	35,752	0.02%
2022/03/01	32.4	604.47	2	608.50	604.00	30.4	35,275	0.09%
2022/02/25	14.9	604.56	1	604.00	604.00	13.9	34,503	0.04%
2022/02/24	28.7	608.96	7.1	612.72	604.00	21.7	33,345	0.07%
2022/02/23	5.4	624.28	0	625.00	625.00	5.4	32,459	0.02%
2022/02/22	5.3	627.78	0	0.00	627.00	5.3	32,519	0.02%
2022/02/21	4.5	633.29	0.2	635.00	632.00	4.4	32,286	0.01%
2022/02/18	10.2	637.91	11	637.00	637.00	-0.8	32,218	0.00%
2022/02/17	6.2	645.16	1	643.02	645.00	5.2	32,220	0.02%
2022/02/16	1	644.00	18	643.61	646.00	-17	32,177	-0.05%
2022/02/15	10.2	634.43	0.2	639.00	633.00	10	32,021	0.03%
2022/02/14	7	637.43	1	636.00	637.00	6	31,963	0.02%
2022/02/11	5.1	644.04	8	649.00	650.00	-2.9	31,766	-0.01%
2022/02/10	0.1	638.12	11.1	641.85	649.00	-11	31,980	-0.03%
2022/02/09	1.6	632.03	4	634.50	633.00	-2.5	31,733	-0.01%
2022/02/08	14.3	633.26	5	643.00	628.00	9.3	31,787	0.03%
2022/02/07	8.3	634.66	5	637.20	635.00	3.3	31,425	0.01%
2022/01/26	27.3	638.05	5	638.40	636.00	22.3	30,649	0.07%
2022/01/25	10.3	641.62	15	641.80	641.00	-4.7	30,403	-0.02%
2022/01/24	15.3	647.24	8.2	646.58	653.00	7.1	29,800	0.02%
2022/01/21	14.4	642.83	7	642.29	641.00	7.4	29,444	0.03%
2022/01/20	7.5	649.95	5	651.42	651.00	2.5	28,894	0.01%
2022/01/19	12.5	653.68	9.1	657.54	654.00	3.5	28,369	0.01%
2022/01/18	7.4	670.69	3.6	664.93	662.00	3.8	28,030	0.01%
2022/01/17	1.1	685.70	9.3	683.76	683.00	-8.3	27,585	-0.03%
2022/01/14	10.4	667.32	44.5	671.90	672.00	-34.1	26,825	-0.13%
2022/01/13	4	657.75	8.3	659.70	661.00	-4.3	25,511	-0.02%
2022/01/12	1	653.00	31.3	657.33	660.00	-30.3	25,150	-0.12%
2022/01/11	2	643.50	3.1	647.61	651.00	-1.1	24,793	0.00%
2022/01/10	4.1	631.56	30.2	640.67	643.00	-26.1	24,559	-0.11%
2022/01/07	3.5	635.95	2.2	634.55	634.00	1.3	24,807	0.01%
2022/01/06	16.3	640.80	1.2	637.77	644.00	15.1	24,402	0.06%
2022/01/05	11.1	656.04	21.3	664.42	650.00	-10.2	23,830	-0.04%
2022/01/04	31.1	651.00	48	653.30	656.00	-16.9	23,113	-0.07%
2022/01/03	0	630.00	20.7	627.47	631.00	-20.7	22,096	-0.09%
2021/12/30	0	0.00	3	618.00	615.00	-3	21,411	-0.01%
2021/12/29	11.2	616.99	2.2	618.73	616.00	9	21,625	0.04%
2021/12/28	0	0.00	14.2	614.07	615.00	-14.2	21,780	-0.07%
2021/12/27	0	0.00	5.2	608.58	606.00	-5.2	21,565	-0.02%
2021/12/24	0	0.00	7	607.71	604.00	-7	21,905	-0.03%
2021/12/23	0	0.00	2.1	606.84	606.00	-2.1	22,229	-0.01%
2021/12/22	1.1	599.09	0	0.00	600.00	1.1	22,772	0.00%
2021/12/21	0	0.00	0.1	598.00	597.00	-0.1	22,887	0.00%
2021/12/20	5	600.00	0	0.00	598.00	5	22,928	0.02%
2021/12/17	2	601.00	2.5	603.60	607.00	-0.5	22,850	0.00%
2021/12/16	2	604.00	4.1	604.49	605.00	-2.1	22,810	-0.01%
2021/12/15	4	598.51	0	0.00	600.00	4	23,123	0.02%
2021/12/14	8.1	597.89	0	0.00	599.00	8.1	23,438	0.03%
2021/12/13	3	601.00	3	608.33	601.00	0	23,437	0.00%
2021/12/10	3	602.67	1	606.98	605.00	2	23,532	0.01%
2021/12/09	0	604.00	2	603.50	608.00	-2	23,598	-0.01%
2021/12/08	2.1	608.05	3.1	613.77	602.00	-1	23,667	0.00%
2021/12/07	4.8	600.10	4	607.00	607.00	0.8	23,591	0.00%
2021/12/06	6	601.01	2	608.00	600.00	4	23,593	0.02%
2021/12/03	3	609.33	0.5	609.00	608.00	2.5	23,830	0.01%
2021/12/02	0	0.00	15.1	610.47	615.00	-15.1	23,887	-0.06%
2021/12/01	0	0.00	6.3	600.96	600.00	-6.3	24,062	-0.03%
2021/11/30	2.1	593.01	3	597.33	596.00	-0.9	24,563	0.00%
2021/11/29	6.1	593.36	2	598.00	593.00	4.1	23,931	0.02%
2021/11/26	10.4	596.38	8	593.76	596.00	2.4	24,042	0.01%
2021/11/25	1	605.00	0.1	604.00	603.00	0.9	24,477	0.00%
2021/11/24	2.1	607.09	0	606.00	603.00	2.1	24,888	0.01%
2021/11/23	2.1	612.93	1	612.00	612.00	1.1	24,999	0.00%
2021/11/22	0.1	615.00	0.2	615.00	615.00	-0.1	25,405	0.00%
2021/11/19	1.1	618.01	6.1	620.38	618.00	-5	25,525	-0.02%
2021/11/18	0	0.00	1.3	612.34	613.00	-1.3	25,347	-0.01%
2021/11/17	2	610.48	2	612.50	610.00	0	25,574	0.00%
2021/11/16	0	0.00	2.2	611.75	610.00	-2.2	26,005	-0.01%
2021/11/15	0	0.00	0.1	608.00	608.00	-0.1	26,303	0.00%
2021/11/12	2	604.00	2.1	609.71	604.00	-0.1	26,772	0.00%
2021/11/11	3.1	601.03	0	603.00	606.00	3.1	27,033	0.01%
2021/11/10	1.2	609.74	4.2	609.76	612.00	-3	27,047	-0.01%
2021/11/09	4	612.25	10.3	613.13	611.00	-6.3	27,155	-0.02%
2021/11/08	0	0.00	7.1	601.56	602.00	-7.1	26,754	-0.03%
2021/11/05	0	0.00	15.2	598.33	600.00	-15.2	26,758	-0.06%
2021/11/04	3.5	589.55	0	0.00	587.00	3.5	26,490	0.01%
2021/11/03	1	594.00	2.2	593.95	592.00	-1.2	26,481	0.00%
2021/11/02	0	591.00	2	591.00	592.00	-2	26,538	-0.01%
2021/11/01	0.1	590.19	0	591.00	590.00	0.1	26,537	0.00%
2021/10/29	4.1	590.78	1	591.00	590.00	3.1	26,607	0.01%
2021/10/28	3.2	593.76	0	0.00	595.00	3.2	26,557	0.01%
2021/10/27	0	598.00	0	598.00	599.00	0	26,672	0.00%
2021/10/26	0	594.00	3	598.32	599.00	-3	26,739	-0.01%
2021/10/25	9	593.00	0	594.00	593.00	9	26,792	0.03%
2021/10/22	0	0.00	0	598.00	600.00	0	27,115	0.00%
2021/10/21	0	596.00	1.1	601.09	596.00	-1.1	27,178	0.00%
2021/10/20	0	0.00	2	601.99	598.00	-2	27,268	-0.01%
2021/10/19	0	0.00	2.2	599.43	600.00	-2.2	27,250	-0.01%
2021/10/18	2	596.47	3.1	599.19	590.00	-1.1	27,394	0.00%
2021/10/15	6.1	598.73	22.3	595.11	600.00	-16.2	27,505	-0.06%
2021/10/14	6	574.67	3.1	578.60	573.00	3	26,875	0.01%
2021/10/13	3.1	571.69	0	0.00	571.00	3.1	27,320	0.01%
2021/10/12	4.3	567.91	3.2	574.17	575.00	1.2	27,970	0.00%
2021/10/08	7.1	575.72	1	574.00	575.00	6.1	27,894	0.02%
2021/10/07	4	580.24	6	579.17	580.00	-2	28,229	-0.01%
2021/10/06	3.3	568.63	0	0.00	571.00	3.3	28,639	0.01%
2021/10/05	16.2	567.43	4	567.25	572.00	12.2	28,619	0.04%
2021/10/04	3.3	571.44	10.2	571.04	572.00	-6.9	28,539	-0.02%
2021/10/01	4.5	573.12	0	0.00	574.00	4.5	28,542	0.02%
2021/09/30	3.1	578.09	0	584.00	580.00	3.1	28,214	0.01%
2021/09/29	9.2	580.00	6	579.01	580.00	3.2	27,922	0.01%
2021/09/28	3	593.67	2	593.00	594.00	1	27,582	0.00%
2021/09/27	0	0.00	1	602.00	602.00	-1	27,608	0.00%
2021/09/24	0.1	597.08	5.1	593.44	598.00	-5.1	27,588	-0.02%
2021/09/23	2	590.00	1	591.00	588.00	1	27,724	0.00%
2021/09/22	15.9	586.28	6	586.33	586.00	9.9	27,840	0.04%
2021/09/17	0	601.00	3.6	606.28	600.00	-3.5	27,413	-0.01%
2021/09/16	4.2	601.81	0	0.00	600.00	4.2	27,048	0.02%
2021/09/15	9.2	609.34	1.5	609.35	607.00	7.6	26,949	0.03%
2021/09/14	2.1	613.06	1	613.04	613.00	1.1	27,131	0.00%
2021/09/13	8.1	615.79	3.1	614.70	615.00	5.1	27,354	0.02%
2021/09/10	1	622.99	2.1	619.06	622.00	-1.1	27,838	0.00%
2021/09/09	3	613.67	5.1	616.80	619.00	-2.1	28,111	-0.01%
2021/09/08	8	617.00	1.3	623.15	619.00	6.7	28,180	0.02%
2021/09/07	13	631.54	22	625.00	623.00	-9	27,980	-0.03%
2021/09/06	22	628.17	14.8	629.64	631.00	7.2	27,971	0.03%
2021/09/03	6	616.61	32.4	617.91	620.00	-26.3	27,449	-0.10%
2021/09/02	4.1	608.16	9.6	613.31	607.00	-5.4	27,066	-0.02%
2021/09/01	1	613.00	7	613.00	613.00	-6	26,999	-0.02%
2021/08/31	3	601.32	14.2	603.84	614.00	-11.2	26,721	-0.04%
2021/08/30	1	605.00	7.9	602.15	605.00	-6.9	26,128	-0.03%
2021/08/27	3.2	596.69	14.5	598.06	599.00	-11.3	25,782	-0.04%
2021/08/26	12	595.83	7.2	595.34	594.00	4.8	25,682	0.02%
2021/08/25	1	575.00	16	581.69	585.00	-15	25,316	-0.06%
2021/08/24	0	574.00	7.3	572.99	572.00	-7.3	25,155	-0.03%
2021/08/23	7.2	567.28	10.1	568.12	566.00	-2.9	25,251	-0.01%
2021/08/20	6.7	558.31	7.5	555.93	552.00	-0.8	25,175	0.00%
2021/08/19	11.7	563.52	21.1	565.85	559.00	-9.3	25,451	-0.04%
2021/08/18	7.7	570.30	4.2	570.21	574.00	3.5	25,116	0.01%
2021/08/17	0.4	580.27	0.1	580.00	580.00	0.3	24,938	0.00%
2021/08/16	1.2	579.17	0.1	581.00	584.00	1.1	24,674	0.00%
2021/08/13	6.1	580.03	12	579.92	581.00	-5.9	24,808	-0.02%
2021/08/12	7.3	585.15	0	0.00	586.00	7.3	24,928	0.03%
2021/08/11	1.2	587.75	1	585.00	590.00	0.2	25,152	0.00%
2021/08/10	1.1	590.05	1.4	592.43	591.00	-0.3	25,546	0.00%
2021/08/09	2	585.00	2	591.95	595.00	0	26,196	0.00%
2021/08/06	5.1	590.19	1	593.00	591.00	4.1	26,530	0.02%
2021/08/05	6	596.83	7	596.43	596.00	-1	27,414	0.00%
2021/08/04	1	595.00	6	597.17	596.00	-5	29,354	-0.02%
2021/08/03	0.1	593.00	17.2	592.74	594.00	-17.1	30,002	-0.06%
2021/08/02	0.1	581.00	11.4	586.73	590.00	-11.3	29,962	-0.04%
2021/07/30	2	580.01	0.5	581.00	580.00	1.5	30,038	0.01%
2021/07/29	0.2	580.14	1.1	581.10	583.00	-0.8	30,233	0.00%
2021/07/28	5.5	574.71	1.2	575.70	579.00	4.3	30,333	0.01%
2021/07/27	3	580.33	0	0.00	580.00	3	30,401	0.01%
2021/07/26	12.5	581.95	0	0.00	580.00	12.5	30,799	0.04%
2021/07/23	11	585.64	9	585.78	585.00	2	30,969	0.01%
2021/07/22	1	593.00	36.2	591.97	591.00	-35.2	31,114	-0.11%
2021/07/21	6.5	583.81	7	581.86	585.00	-0.5	31,118	0.00%
2021/07/20	8.3	581.55	1.1	583.05	581.00	7.3	31,202	0.02%
2021/07/19	17.8	581.30	2	581.00	582.00	15.8	31,407	0.05%
2021/07/16	41.6	590.85	2	590.55	589.00	39.6	31,294	0.13%
2021/07/15	3.1	612.93	5.2	611.39	614.00	-2.2	30,968	-0.01%
2021/07/14	6.2	611.50	9.2	613.27	613.00	-3	31,179	-0.01%
2021/07/13	7	602.57	27.5	605.29	607.00	-20.5	30,943	-0.07%
2021/07/12	2	594.50	12.2	594.58	593.00	-10.2	30,876	-0.03%
2021/07/09	4.9	582.12	1	584.00	584.00	3.9	30,911	0.01%
2021/07/08	23.2	588.53	0.2	590.00	588.00	23	30,928	0.07%
2021/07/07	4	591.00	2	591.50	594.00	2	31,008	0.01%
2021/07/06	1.2	591.87	2	591.50	592.00	-0.9	31,101	0.00%
2021/07/05	1.3	593.12	1.1	590.40	591.00	0.2	31,340	0.00%
2021/07/02	6.2	588.69	0	590.00	588.00	6.2	31,258	0.02%
2021/07/01	2	592.50	5.6	594.88	593.00	-3.6	31,362	-0.01%
2021/06/30	22	598.00	20.2	597.20	595.00	1.8	31,667	0.01%
2021/06/29	0	0.00	14.1	594.22	595.00	-14.1	31,970	-0.04%
2021/06/28	1.3	587.20	5.1	587.22	590.00	-3.9	32,137	-0.01%
2021/06/25	3	591.33	3.5	595.71	591.00	-0.5	32,438	0.00%
2021/06/24	16	591.06	100	596.00	590.00	-84	32,754	-0.26%
2021/06/23	102	590.00	26	591.58	595.00	76	33,092	0.23%	大買/
2021/06/22	23.7	580.60	1	585.00	578.00	22.7	33,647	0.07%
2021/06/21	19.4	588.01	1	584.00	583.00	18.4	34,968	0.05%
2021/06/18	2.1	603.02	0	0.00	603.00	2.1	34,720	0.01%
2021/06/17	3	600.00	1	600.00	606.00	2	34,743	0.01%
2021/06/16	1.1	605.98	4	606.50	605.00	-2.9	35,540	-0.01%
2021/06/15	0.1	607.71	5.5	607.55	609.00	-5.4	35,598	-0.02%
2021/06/11	2	602.00	6.2	601.97	602.00	-4.2	35,823	-0.01%
2021/06/10	0.1	589.76	29.1	597.24	599.00	-29	36,035	-0.08%
2021/06/09	5.6	583.80	1	584.00	586.00	4.6	36,016	0.01%
2021/06/08	1.1	591.03	0.1	591.00	589.00	1.1	36,234	0.00%
2021/06/07	1.3	588.61	1.1	585.32	592.00	0.2	36,918	0.00%
2021/06/04	3.2	591.77	0	592.00	595.00	3.2	37,301	0.01%
2021/06/03	0	0.00	3	599.00	596.00	-3	38,183	-0.01%
2021/06/02	0.1	596.00	2.3	596.87	595.00	-2.3	38,551	-0.01%
2021/06/01	0.2	595.17	3.3	597.30	598.00	-3.1	39,517	-0.01%
2021/05/31	2.5	591.80	27.3	595.03	597.00	-24.8	40,346	-0.06%
2021/05/28	1	585.04	12.4	588.11	590.00	-11.3	40,639	-0.03%
2021/05/27	10.7	576.66	5.1	579.38	582.00	5.7	41,053	0.01%
2021/05/26	3.3	583.64	3.1	586.59	585.00	0.2	41,879	0.00%
2021/05/25	11.1	581.23	15	579.14	583.00	-3.9	42,287	-0.01%
2021/05/24	4.2	567.37	0	0.00	568.00	4.2	42,837	0.01%
2021/05/21	11.4	570.37	21	572.05	573.00	-9.6	43,410	-0.02%
2021/05/20	9.6	563.69	11	562.45	567.00	-1.4	43,561	0.00%
2021/05/19	3.4	566.58	0	568.00	567.00	3.4	43,903	0.01%
2021/05/18	5.3	568.45	25.7	568.02	572.00	-20.4	44,304	-0.05%
2021/05/17	22.8	550.39	38.6	545.23	549.00	-15.9	45,369	-0.03%
2021/05/14	16.8	555.59	5.5	554.04	557.00	11.2	45,319	0.02%
2021/05/13	11.8	551.50	6.5	554.63	547.00	5.3	45,467	0.01%
2021/05/12	24.9	545.89	13.8	552.68	560.00	11.1	45,166	0.02%
2021/05/11	31.5	574.80	31.6	571.33	571.00	-0.1	44,280	0.00%
2021/05/10	18.8	589.99	1	594.00	589.00	17.8	44,416	0.04%
2021/05/07	13.1	597.53	12.2	597.90	599.00	0.9	45,584	0.00%
2021/05/06	1.6	583.52	2	582.50	587.00	-0.4	46,722	0.00%
2021/05/05	3.5	587.14	13.5	586.26	585.00	-10	47,208	-0.02%
2021/05/04	27.6	588.01	6.3	588.50	591.00	21.3	48,387	0.04%
2021/05/03	12.1	591.44	4	589.77	588.00	8.1	49,264	0.02%
2021/04/29	7.2	602.46	2	605.50	600.00	5.2	50,651	0.01%
2021/04/28	22.8	604.23	0	0.00	602.00	22.8	51,603	0.04%
2021/04/27	1.2	606.13	8	609.00	610.00	-6.9	52,569	-0.01%
2021/04/26	0	0.00	15.1	607.05	610.00	-15.1	52,974	-0.03%
2021/04/23	1	596.00	7.4	598.24	602.00	-6.4	53,221	-0.01%
2021/04/22	5	593.09	15	595.40	591.00	-10	54,289	-0.02%
2021/04/21	9.2	595.11	1.4	595.31	592.00	7.8	54,977	0.01%
2021/04/20	6.4	598.46	0	600.00	602.00	6.3	55,381	0.01%
2021/04/19	6.3	604.02	3	603.00	603.00	3.3	55,639	0.01%
2021/04/16	27.8	607.46	52.3	609.54	610.00	-24.4	56,050	-0.04%
2021/04/15	55.2	617.72	16.5	613.69	619.00	38.7	56,233	0.07%
2021/04/14	3.2	602.16	4.2	606.63	612.00	-1	56,528	0.00%
2021/04/13	5	607.98	5.1	609.59	605.00	-0.1	56,911	0.00%
2021/04/12	14.7	606.66	4.7	610.00	605.00	10	57,051	0.02%
2021/04/09	10.7	612.43	19	611.74	610.00	-8.3	57,321	-0.01%
2021/04/08	15.2	607.26	13.1	610.31	613.00	2.1	57,365	0.00%
2021/04/07	1.3	608.90	7.1	609.86	610.00	-5.8	57,737	-0.01%
2021/04/06	2.1	609.55	12	613.16	610.00	-9.9	57,660	-0.02%
2021/04/01	1.1	596.50	26.6	598.65	602.00	-25.5	57,368	-0.04%
2021/03/31	13	590.42	6	590.17	587.00	7	56,856	0.01%
2021/03/30	4.3	594.41	5.1	593.81	597.00	-0.8	56,461	0.00%
2021/03/29	2.3	597.63	22.1	598.68	599.00	-19.8	56,211	-0.04%
2021/03/26	21.3	586.74	11.4	585.31	590.00	10	55,953	0.02%
2021/03/25	15.2	573.42	3	578.68	575.00	12.2	55,920	0.02%
2021/03/24	39.1	577.93	17.1	577.69	576.00	22	55,457	0.04%
2021/03/23	3.2	595.86	0.1	601.00	594.00	3.1	54,309	0.01%
2021/03/22	7.3	592.39	1.3	595.12	593.00	6	54,686	0.01%
2021/03/19	13.5	594.40	13.8	592.91	591.00	-0.3	54,782	0.00%
2021/03/18	5.4	604.98	10.1	604.21	602.00	-4.7	54,107	-0.01%
2021/03/17	8.5	608.24	8.1	605.90	604.00	0.4	54,378	0.00%
2021/03/16	4.4	609.22	15.1	612.52	613.00	-10.6	54,428	-0.02%
2021/03/15	6.1	611.00	7.2	610.47	611.00	-1.1	54,533	0.00%
2021/03/12	3.1	610.07	9.3	614.22	614.00	-6.2	54,756	-0.01%
2021/03/11	3.2	604.14	8.1	608.02	609.00	-4.9	54,940	-0.01%
2021/03/10	10.3	595.36	26.1	595.05	597.00	-15.8	54,886	-0.03%
2021/03/09	15.7	590.30	3.3	589.21	595.00	12.4	54,812	0.02%
2021/03/08	28.2	602.46	6	603.00	598.00	22.2	54,509	0.04%
2021/03/05	28	595.89	3	596.00	601.00	25	54,407	0.05%
2021/03/04	30.3	604.56	16	603.88	601.00	14.3	55,072	0.03%
2021/03/03	17.6	610.16	12	610.18	622.00	5.5	54,495	0.01%
2021/03/02	25.5	610.25	9	614.78	609.00	16.4	54,173	0.03%
2021/02/26	33.4	612.06	5	611.01	606.00	28.4	53,964	0.05%
2021/02/25	22.2	631.98	11.1	633.17	635.00	11.2	52,692	0.02%
2021/02/24	89.5	629.34	7.6	626.15	625.00	82	52,607	0.16%
2021/02/23	8.5	638.59	28	638.61	641.00	-19.5	52,044	-0.04%
2021/02/22	10.4	656.54	7.4	653.49	650.00	3.1	51,947	0.01%
2021/02/19	19.6	652.40	15.2	651.36	652.00	4.4	52,176	0.01%
2021/02/18	7.4	660.69	10	659.79	660.00	-2.6	52,545	-0.01%
2021/02/17	28.5	665.18	121.3	662.41	663.00	-92.9	53,026	-0.18%	大賣/
2021/02/05	9	632.56	30	635.77	632.00	-21	51,751	-0.04%
2021/02/04	27	627.44	3	628.33	627.00	24	51,532	0.05%
2021/02/03	19.3	637.05	13.7	634.81	630.00	5.5	51,372	0.01%
2021/02/02	20.2	632.40	31.6	632.92	632.00	-11.4	51,141	-0.02%
2021/02/01	24.4	596.62	24.4	596.61	611.00	0	50,489	0.00%
2021/01/29	21.9	601.37	14.1	605.80	591.00	7.8	49,869	0.02%
2021/01/28	23.2	601.37	9.1	602.04	601.00	14.1	48,943	0.03%
2021/01/27	18.8	616.80	59.6	616.11	615.00	-40.8	47,962	-0.09%
2021/01/26	31.8	622.86	30	621.74	617.00	1.8	47,470	0.00%
2021/01/25	53.6	636.06	69.2	631.22	633.00	-15.6	46,362	-0.03%
2021/01/22	166.7	659.60	10	652.90	649.00	156.7	45,606	0.34%	大買/鉅額交易
2021/01/21	44.7	663.85	29.4	661.20	673.00	15.3	44,212	0.03%
2021/01/20	29.8	642.01	119.3	634.69	647.00	-89.5	43,140	-0.21%	大賣/
2021/01/19	120.3	617.24	17.5	620.74	627.00	102.8	42,109	0.24%	大買/鉅額交易
2021/01/18	15.2	604.14	22	603.59	607.00	-6.8	41,518	-0.02%
2021/01/15	40	610.54	22.1	614.67	601.00	17.9	41,069	0.04%
2021/01/14	32.3	593.05	10.4	592.99	592.00	21.9	39,930	0.05%
2021/01/13	17.4	599.18	16.1	600.11	605.00	1.3	39,145	0.00%
2021/01/12	20.8	586.42	10.2	593.13	591.00	10.6	38,521	0.03%
2021/01/11	11.3	577.70	3	580.67	584.00	8.3	38,259	0.02%
2021/01/08	3.3	578.80	2.3	578.19	580.00	1.1	38,224	0.00%
2021/01/07	10.1	559.91	104.4	557.16	565.00	-94.4	38,028	-0.25%	大賣/
2021/01/06	109.5	549.91	108.4	551.94	549.00	1.1	37,855	0.00%	大買/大賣/
2021/01/05	103	538.98	0.1	540.00	542.00	103	37,732	0.27%	大買/鉅額交易
2021/01/04	108	532.27	102.5	537.96	536.00	5.5	38,236	0.01%	大買/大賣/
2020/12/31	1	525.00	13	526.31	530.00	-12	38,602	-0.03%
2020/12/30	0	0.00	107	518.17	525.00	-107	38,818	-0.28%	大賣/鉅額交易
2020/12/29	2	514.00	0	0.00	515.00	2	38,642	0.01%
2020/12/28	10	513.00	3	512.00	515.00	7	38,859	0.02%
2020/12/25	0	0.00	0	513.00	511.00	0	38,996	0.00%
2020/12/24	0.3	511.00	3	509.00	510.00	-2.8	39,326	-0.01%
2020/12/23	102.1	508.97	1	509.00	509.00	101.1	39,646	0.26%	大買/鉅額交易
2020/12/22	4.5	510.68	1.1	512.18	509.00	3.4	39,989	0.01%
2020/12/18	2.2	508.15	3	509.00	510.00	-0.8	41,123	0.00%
2020/12/17	5.5	510.02	2	509.00	508.00	3.5	41,059	0.01%
2020/12/16	32	512.41	16	512.75	512.00	16	41,077	0.04%
2020/12/15	18.2	506.51	20	505.00	504.00	-1.8	41,083	0.00%
2020/12/14	7.5	509.40	0	0.00	508.00	7.5	41,120	0.02%
2020/12/11	6	511.19	8	510.13	516.00	-2	41,686	0.00%
2020/12/10	14.2	511.61	1	512.00	512.00	13.2	41,575	0.03%
2020/12/09	17.2	521.84	2.1	522.10	520.00	15.1	41,518	0.04%
2020/12/08	53	514.02	54.1	523.93	524.00	-1.1	41,368	0.00%
2020/12/07	4	509.75	6.6	509.55	514.00	-2.6	41,273	-0.01%
2020/12/04	1.2	501.79	23	500.74	503.00	-21.8	41,210	-0.05%
2020/12/03	27.1	496.97	3.1	495.73	497.00	24	40,753	0.06%
2020/12/02	12	496.08	6.1	496.42	499.00	6	40,690	0.01%
2020/12/01	5.1	487.72	1	488.50	490.00	4.1	40,613	0.01%
2020/11/30	8.5	487.45	2	487.75	480.50	6.5	40,578	0.02%
2020/11/27	1.1	488.17	8	487.25	489.00	-6.9	39,162	-0.02%
2020/11/26	8.2	491.86	0	0.00	489.00	8.2	39,236	0.02%
2020/11/25	9.2	489.95	41	488.10	487.00	-31.8	40,109	-0.08%
2020/11/24	4.1	495.48	0	0.00	492.00	4.1	40,365	0.01%
2020/11/23	3.2	494.82	108	497.53	496.50	-104.8	40,657	-0.26%	大賣/鉅額交易
2020/11/20	120.2	488.90	3	486.67	488.00	117.2	40,675	0.29%	大買/鉅額交易
2020/11/19	16.1	493.28	0	0.00	490.00	16.1	40,736	0.04%
2020/11/18	3.2	490.00	4.1	493.46	497.00	-0.9	40,806	0.00%
2020/11/17	16.5	493.07	8.4	497.51	485.50	8.1	40,662	0.02%
2020/11/16	16.4	480.47	41.6	474.13	484.00	-25.3	40,705	-0.06%
2020/11/13	1	457.52	6.1	459.52	462.00	-5	39,864	-0.01%
2020/11/12	25	458.82	16.2	462.00	458.00	8.8	40,040	0.02%
2020/11/11	7	450.14	15.1	454.87	457.00	-8.1	39,939	-0.02%
2020/11/10	16.2	450.92	3	451.83	451.00	13.2	39,717	0.03%
2020/11/09	1	456.50	7.9	457.81	458.50	-6.9	39,875	-0.02%
2020/11/06	0.2	452.01	102	453.02	452.50	-101.9	40,088	-0.25%	大賣/鉅額交易
2020/11/05	4	447.01	8	447.38	451.00	-4	40,159	-0.01%
2020/11/04	100.2	445.01	19.1	448.57	450.00	81.1	40,178	0.20%
2020/11/03	0.5	441.34	32.1	440.95	441.00	-31.5	40,162	-0.08%
2020/11/02	10.1	430.85	5.5	430.64	435.50	4.6	40,339	0.01%
2020/10/30	7.4	433.84	4	434.00	432.00	3.4	40,567	0.01%
2020/10/29	18.6	437.07	105	436.99	437.00	-86.4	40,460	-0.21%	大賣/
2020/10/28	10.6	444.38	2.8	444.14	444.00	7.8	41,043	0.02%
2020/10/27	4.1	447.03	1	447.50	447.00	3.1	41,462	0.01%
2020/10/26	4.2	450.49	0.3	452.50	450.00	3.9	42,280	0.01%
2020/10/23	22	452.50	1	453.00	452.00	21	43,453	0.05%
2020/10/22	3	450.33	3	454.00	455.00	0	45,906	0.00%
2020/10/21	101	454.50	1	453.50	453.00	100	47,165	0.21%	大買/
2020/10/20	4	455.38	1	451.00	451.00	3	48,141	0.01%
2020/10/19	2	453.50	3	454.68	457.50	-1	48,474	0.00%
2020/10/16	13	451.96	21	451.07	449.00	-8	48,628	-0.02%
2020/10/15	10	454.15	3.2	452.31	453.00	6.8	48,917	0.01%
2020/10/14	3.1	458.35	6	458.08	459.00	-3	48,833	-0.01%
2020/10/13	4.1	460.51	10.1	461.00	462.00	-6	49,248	-0.01%
2020/10/12	39	459.82	7	459.64	460.00	32	49,622	0.06%
2020/10/08	2	451.25	44	450.67	453.00	-42	49,767	-0.08%
2020/10/07	13	442.31	5	441.20	443.00	8	49,781	0.02%
2020/10/06	21	439.07	103	439.51	439.50	-82	49,865	-0.16%	大賣/
2020/10/05	105	434.90	4	436.88	432.50	101	50,282	0.20%	大買/鉅額交易
2020/09/30	3	434.50	131	433.18	433.00	-128	50,324	-0.25%	大賣/鉅額交易
2020/09/29	1	434.91	19	432.53	431.00	-18	50,380	-0.04%
2020/09/28	118	428.05	8.4	429.68	431.50	109.6	50,826	0.22%	大買/鉅額交易
2020/09/25	20	424.63	3.5	424.43	424.00	16.5	51,210	0.03%
2020/09/24	24	425.29	2	423.51	423.00	22	51,452	0.04%
2020/09/23	11.3	434.58	17	434.85	433.50	-5.7	50,700	-0.01%
2020/09/22	12	438.46	33	437.26	437.00	-21	50,432	-0.04%
2020/09/21	20	443.85	0	0.00	440.00	20	50,647	0.04%
2020/09/18	28	445.27	5	443.90	444.00	23	50,933	0.05%
2020/09/17	18	449.22	1	448.00	448.50	17	50,962	0.03%
2020/09/16	9	459.33	34	458.88	458.00	-25	50,951	-0.05%
2020/09/15	1	442.50	9	444.06	445.00	-8	50,504	-0.02%
2020/09/14	28	438.88	10	440.40	441.00	18	50,656	0.04%
2020/09/11	0	0.00	3	435.00	436.50	-3	50,490	-0.01%
2020/09/10	2	432.75	62	432.47	435.00	-60	50,494	-0.12%
2020/09/09	11	425.00	0	0.00	427.00	11	50,519	0.02%
2020/09/08	0	0.00	9	430.67	431.00	-9	50,694	-0.02%
2020/09/07	8	426.38	3	427.83	426.00	5	51,064	0.01%
2020/09/04	21	429.21	7	430.36	429.00	14	51,367	0.03%
2020/09/03	12	435.54	2	439.50	436.00	10	51,266	0.02%
2020/09/02	4	431.25	1	437.00	433.00	3	51,290	0.01%
2020/09/01	3	431.83	3	434.00	435.00	0	51,547	0.00%
2020/08/31	16.3	433.13	1	435.00	426.50	15.3	51,639	0.03%
2020/08/28	14.1	436.61	2	435.25	435.00	12.1	51,059	0.02%
2020/08/27	63	449.84	14	449.93	444.00	49	51,199	0.10%
2020/08/26	3	437.50	4	438.75	442.00	-1	50,729	0.00%
2020/08/25	16	434.56	12	435.46	434.50	4	50,673	0.01%
2020/08/24	11	430.86	9	430.94	428.00	2	51,403	0.00%
2020/08/21	3	424.17	14	422.93	424.50	-11	51,070	-0.02%
2020/08/20	35	415.61	8	418.31	415.00	27	50,767	0.05%
2020/08/19	6.3	431.06	3	432.67	427.50	3.3	50,082	0.01%
2020/08/18	2	437.00	83	437.17	433.00	-81	50,005	-0.16%
2020/08/17	4.1	427.44	15	432.60	435.00	-10.9	49,980	-0.02%
2020/08/14	5	424.72	0	0.00	427.00	5	49,928	0.01%
2020/08/13	1	428.00	23.1	427.44	429.00	-22.1	50,082	-0.04%
2020/08/12	29.1	421.24	2	421.50	419.00	27.1	50,197	0.05%
2020/08/11	4	431.75	21	433.45	429.00	-17	50,744	-0.03%
2020/08/10	11	434.09	9	434.83	435.50	2	50,878	0.00%
2020/08/07	8	429.81	4	431.38	433.00	4	50,848	0.01%
2020/08/06	9	434.67	35	435.01	435.00	-26	50,674	-0.05%
2020/08/05	22	430.75	18	428.22	429.00	4	50,858	0.01%
2020/08/04	3	420.17	24	421.58	425.50	-21	50,551	-0.04%
2020/08/03	28.1	418.12	7	417.79	416.00	21.1	50,403	0.04%
2020/07/31	20	427.53	8	427.13	425.50	12	49,593	0.02%
2020/07/30	6	433.92	21	433.48	434.00	-15	49,333	-0.03%
2020/07/29	44.1	423.73	29	424.38	422.00	15.1	48,572	0.03%
2020/07/28	52	451.56	29	448.74	435.00	23	48,340	0.05%
2020/07/27	15	422.53	27.3	420.71	424.50	-12.3	46,492	-0.03%
2020/07/24	29	389.84	40	390.30	386.00	-11	45,576	-0.02%
2020/07/23	0	0.00	4	381.25	381.50	-4	44,756	-0.01%
2020/07/22	40	384.08	37	383.70	384.00	3	44,645	0.01%
2020/07/21	19.1	379.56	18	376.92	383.00	1.1	44,350	0.00%
2020/07/20	1	367.00	3	366.17	366.00	-2	43,940	0.00%
2020/07/17	18	366.14	11	366.36	367.00	7	43,931	0.02%
2020/07/16	58	357.32	15	355.20	357.50	43	43,861	0.10%
2020/07/15	16	366.97	13.2	363.80	363.00	2.8	43,415	0.01%
2020/07/14	17	361.32	1.1	355.90	363.50	16	44,130	0.04%
2020/07/13	3	351.34	7	352.86	354.50	-4	43,900	-0.01%
2020/07/10	2.2	348.73	11.1	350.39	348.50	-8.9	44,021	-0.02%
2020/07/09	3	345.00	47	344.61	345.00	-44	43,822	-0.10%
2020/07/08	5	340.50	3	340.33	341.00	2	43,601	0.00%
2020/07/07	35	341.64	11	342.82	338.50	24	43,544	0.06%
2020/07/06	4	335.00	32	335.08	338.00	-28	43,022	-0.07%
2020/07/03	3	327.50	22	328.36	329.50	-19	42,699	-0.04%
2020/07/02	2.3	321.35	10	321.50	322.00	-7.7	42,624	-0.02%
2020/07/01	4	314.50	10	316.80	317.50	-6	42,988	-0.01%
2020/06/30	1	313.50	0	0.00	313.00	1	43,237	0.00%
2020/06/29	20	312.05	1	312.00	312.00	19	43,234	0.04%
2020/06/24	17	316.59	5	319.39	317.50	12	43,110	0.03%
2020/06/22	7	312.86	3	314.16	312.00	4	43,544	0.01%
2020/06/19	3	312.00	0	0.00	314.50	3	44,245	0.01%
2020/06/18	4	313.25	35	313.21	314.50	-31	44,808	-0.07%
2020/06/17	11	314.36	1.2	314.76	315.00	9.9	45,596	0.02%
2020/06/16	4	315.63	13.5	316.22	315.00	-9.5	47,647	-0.02%
2020/06/15	31.5	312.82	0	0.00	309.50	31.5	49,714	0.06%
2020/06/12	20.3	314.75	8	316.69	316.00	12.3	50,819	0.02%
2020/06/11	22.1	320.45	36	325.14	320.50	-13.9	52,072	-0.03%
2020/06/10	12.1	321.67	13	321.27	322.50	-0.9	52,966	0.00%
2020/06/09	1	314.00	8	317.75	319.00	-7	54,797	-0.01%
2020/06/08	33	316.05	28	316.46	318.00	5	56,080	0.01%
2020/06/05	11	311.95	53.2	309.90	311.50	-42.2	56,277	-0.07%
2020/06/04	3.1	305.04	50	304.80	306.00	-46.9	56,760	-0.08%
2020/06/03	35	299.50	15	300.23	301.00	20	57,448	0.03%
2020/06/01	0	0.00	13	295.92	295.50	-13	57,437	-0.02%
2020/05/29	12.1	290.37	0	0.00	292.00	12.1	57,556	0.02%
2020/05/28	2	293.00	14	294.57	294.00	-12	57,055	-0.02%
2020/05/27	0	0.00	22	297.39	296.50	-22	57,910	-0.04%
2020/05/26	1	294.00	9	296.22	295.50	-8	58,540	-0.01%
2020/05/25	2	290.30	11	290.14	292.00	-9	58,984	-0.02%
2020/05/22	9	291.89	0	0.00	292.00	9	59,140	0.02%
2020/05/21	0	0.00	7	296.57	297.50	-7	59,165	-0.01%
2020/05/20	0	0.00	23	292.24	294.00	-23	59,029	-0.04%
2020/05/19	8	292.56	5	292.60	291.50	3	58,934	0.01%
2020/05/18	35.4	290.89	3	292.00	290.00	32.4	58,727	0.06%
2020/05/15	8	297.31	5	297.40	298.00	3	58,342	0.01%
2020/05/14	16	293.35	6	293.58	293.00	10	57,899	0.02%
2020/05/13	3.4	293.59	1	295.50	297.00	2.4	57,612	0.00%
2020/05/12	17	295.91	2	295.75	295.00	15	57,555	0.03%
2020/05/11	1	301.00	2	301.00	301.00	-1	57,315	0.00%
2020/05/08	4	297.64	1	298.00	297.50	3	57,295	0.01%
2020/05/07	3	296.33	9	298.78	297.50	-6	57,269	-0.01%
2020/05/06	3	293.83	1.4	294.38	296.00	1.6	57,288	0.00%
2020/05/05	6.1	295.78	11	297.45	295.50	-4.9	57,205	-0.01%
2020/05/04	38	295.08	0	0.00	295.00	38	57,424	0.07%
2020/04/30	25	304.50	27	303.76	304.50	-2	57,096	0.00%
2020/04/29	14	299.29	2	300.50	299.00	12	57,168	0.02%
2020/04/28	5.3	296.19	0	0.00	296.50	5.3	57,474	0.01%
2020/04/27	1	298.00	2	297.50	298.00	-1	58,939	0.00%
2020/04/24	1.1	294.12	0	0.00	294.00	1.1	58,841	0.00%
2020/04/23	3	295.33	3	299.67	295.50	0	59,274	0.00%
2020/04/22	7	291.93	2	291.00	294.00	5	59,536	0.01%
2020/04/21	29	297.27	2.1	296.26	295.00	26.9	59,623	0.05%
2020/04/20	10	304.70	2	309.00	304.00	8	59,103	0.01%
2020/04/17	3.1	302.89	119.1	302.73	306.50	-116.1	58,925	-0.20%	大賣/鉅額交易
2020/04/16	6	287.58	2	287.75	286.50	4	57,438	0.01%
2020/04/15	3	287.17	9.2	287.32	287.50	-6.2	57,166	-0.01%
2020/04/14	1	285.50	7	284.57	285.00	-6	56,872	-0.01%
2020/04/13	21.1	279.10	20	279.28	278.50	1.1	56,906	0.00%
2020/04/10	7	280.71	1	279.50	279.50	6	57,291	0.01%
2020/04/09	16	283.94	2	286.00	283.00	14	57,534	0.02%
2020/04/08	2.2	284.09	11	284.95	285.00	-8.8	57,603	-0.02%
2020/04/07	6	282.50	9	282.84	283.00	-3	57,355	-0.01%
2020/04/06	3	270.67	16	274.28	275.50	-13	56,901	-0.02%
2020/04/01	4.3	273.63	3	272.17	271.50	1.3	56,240	0.00%
2020/03/31	3.1	271.90	7	273.00	274.00	-3.9	55,690	-0.01%
2020/03/30	12.1	265.08	7	267.21	267.50	5.1	55,081	0.01%
2020/03/27	54.3	279.85	15	276.53	273.00	39.3	54,487	0.07%
2020/03/26	7.2	278.46	11	278.45	280.00	-3.9	53,785	-0.01%
2020/03/25	30.3	277.95	20	278.15	277.00	10.3	54,341	0.02%
2020/03/24	14	271.39	55.7	270.69	267.50	-41.7	53,932	-0.08%
2020/03/23	26	258.60	12	258.38	255.00	14	53,228	0.03%
2020/03/20	21.2	260.08	38	266.66	270.00	-16.8	52,635	-0.03%
2020/03/19	54	247.19	33.5	247.30	248.00	20.5	50,567	0.04%
2020/03/18	77.8	265.18	42	261.25	260.00	35.8	48,859	0.07%
2020/03/17	88.2	269.74	14	270.11	268.00	74.2	47,783	0.16%
2020/03/16	104.5	281.95	41.3	279.66	276.50	63.2	46,285	0.14%	大買/
2020/03/13	58.2	278.50	33.1	283.51	290.00	25.1	44,900	0.06%
2020/03/12	21	293.39	15	294.50	294.00	6	42,791	0.01%
2020/03/11	17.3	306.71	34	305.29	302.00	-16.8	41,198	-0.04%
2020/03/10	35	302.40	63.1	304.55	307.00	-28.1	40,739	-0.07%
2020/03/09	88	308.18	2	307.75	305.50	86	39,966	0.22%
2020/03/06	17.3	316.82	33	315.97	315.00	-15.7	38,915	-0.04%
2020/03/05	3	324.50	73	323.14	323.00	-70	38,459	-0.18%
2020/03/04	4	317.88	14	320.00	320.50	-10	38,344	-0.03%
2020/03/03	34.1	316.64	27	318.63	317.50	7.1	37,946	0.02%
2020/03/02	24.1	310.74	4	311.63	311.00	20.1	37,427	0.05%
2020/02/27	13.3	316.64	9	315.94	316.00	4.3	37,785	0.01%
2020/02/26	19.2	317.74	14	319.79	318.50	5.2	37,092	0.01%
2020/02/25	61	321.99	3	323.33	322.00	58	36,497	0.16%
2020/02/24	18.3	320.40	0	0.00	320.00	18.3	36,363	0.05%
2020/02/21	12	325.04	0	0.00	325.00	12	36,043	0.03%
2020/02/20	0	326.50	16	327.59	325.50	-16	36,190	-0.04%
2020/02/19	13	324.04	8	325.13	326.50	5	36,052	0.01%
2020/02/18	28.6	324.32	0	0.00	322.00	28.6	35,887	0.08%
2020/02/17	3.1	330.89	0	0.00	331.50	3.1	35,121	0.01%
2020/02/14	1.1	334.64	1	337.00	335.00	0.1	35,159	0.00%
2020/02/13	0	0.00	5	336.90	335.00	-5	35,169	-0.01%
2020/02/12	0	0.00	12	334.83	335.00	-12	35,375	-0.03%
2020/02/11	1	332.00	10	331.55	331.50	-9	35,176	-0.03%
2020/02/10	4	321.50	4	326.50	327.50	0	35,189	0.00%
2020/02/07	7	328.07	43	328.27	328.00	-36	35,047	-0.10%
2020/02/06	3	330.67	8	330.25	332.50	-5	35,103	-0.01%
2020/02/05	9	326.67	7.3	327.27	327.50	1.7	35,363	0.00%
2020/02/04	18.2	324.63	29	323.79	325.00	-10.8	35,255	-0.03%
2020/02/03	11.3	313.54	5.5	314.14	315.00	5.8	35,073	0.02%
2020/01/31	19	321.47	6	322.00	320.00	13	34,623	0.04%
2020/01/30	31	321.19	12	322.38	316.50	19	34,194	0.06%
2020/01/20	25	333.94	0	0.00	333.00	25	32,441	0.08%
2020/01/17	36	333.96	0	0.00	333.00	36	32,276	0.11%
2020/01/16	29	333.54	5	335.20	334.50	24	31,895	0.08%
2020/01/15	7.1	339.31	0	0.00	340.00	7.1	31,453	0.02%
2020/01/14	12.1	344.97	110	344.60	346.00	-97.9	31,096	-0.31%	大賣/
2020/01/13	106.1	341.50	3	341.17	341.50	103.1	31,170	0.33%	大買/鉅額交易
2020/01/10	0.1	339.50	3	339.00	339.50	-3	31,411	-0.01%
2020/01/09	1.1	335.60	111	336.44	337.50	-110	31,631	-0.35%	大賣/鉅額交易
2020/01/08	2.1	331.00	38	327.33	329.50	-35.9	31,778	-0.11%
2020/01/07	7	327.64	0	0.00	329.50	7	31,785	0.02%
2020/01/06	121	333.40	0	0.00	332.00	121	31,715	0.38%	大買/鉅額交易
2020/01/03	40	340.59	124	343.38	339.50	-84	31,540	-0.27%	大賣/
2020/01/02	3	335.33	18	338.69	339.00	-15	31,430	-0.05%
2019/12/31	2	331.75	0	0.00	331.00	2	31,193	0.01%
2019/12/30	100	338.00	0	0.00	334.50	100	31,399	0.32%
2019/12/27	5	337.40	104	336.55	338.00	-99	31,572	-0.31%	大賣/
2019/12/26	1	333.00	0	0.00	333.00	1	31,782	0.00%
2019/12/25	2	332.25	1	332.00	333.00	1	32,786	0.00%
2019/12/23	102	331.52	0	0.00	334.00	102	33,544	0.30%	大買/鉅額交易
2019/12/20	11.2	329.90	5	330.89	329.00	6.3	33,452	0.02%
2019/12/19	25.1	336.49	0	340.00	335.00	25	32,420	0.08%
2019/12/18	13	342.96	0	0.00	344.50	13	31,724	0.04%
2019/12/17	7	340.43	1	345.00	345.00	6	31,795	0.02%
2019/12/16	3	337.17	2	337.25	336.00	1	31,536	0.00%
2019/12/13	3.1	339.48	4	339.88	339.00	-0.9	31,772	0.00%
2019/12/12	11	331.41	124	325.26	331.50	-113	31,264	-0.36%	大賣/鉅額交易
2019/12/11	23	313.65	26	317.81	319.00	-3	30,929	-0.01%
2019/12/10	2	313.25	0	0.00	313.50	2	30,843	0.01%
2019/12/09	0	0.00	2	315.00	316.00	-2	31,103	-0.01%
2019/12/06	100	315.00	3	314.33	313.00	97	31,204	0.31%
2019/12/05	0	0.00	111	311.47	312.00	-111	31,196	-0.36%	大賣/鉅額交易
2019/12/04	3	304.67	0	0.00	306.00	3	31,045	0.01%
2019/12/03	6	305.60	0	0.00	307.00	6	31,433	0.02%
2019/12/02	100	307.50	3	306.50	307.50	97	31,397	0.31%
2019/11/29	5.1	306.70	0	307.00	305.00	5	31,426	0.02%
2019/11/28	24	309.25	1	309.50	309.50	23	31,154	0.07%
2019/11/26	0	0.00	4	309.13	307.00	-4	31,441	-0.01%
2019/11/25	3	309.50	0	309.00	307.00	3	30,007	0.01%
2019/11/22	2	309.50	1	309.00	309.00	1	30,519	0.00%
2019/11/21	1	311.00	9	309.56	311.00	-8	30,634	-0.03%
2019/11/20	4	313.00	0	0.00	313.50	4	30,402	0.01%
2019/11/19	4	313.00	0	0.00	315.00	4	30,394	0.01%
2019/11/18	0	0.00	15	309.60	311.00	-15	30,206	-0.05%
2019/11/14	3	303.17	2	303.00	303.50	1	30,148	0.00%
2019/11/13	0	0.00	8	302.69	304.00	-8	30,309	-0.03%
2019/11/12	2	302.75	1	305.00	305.00	1	30,466	0.00%
2019/11/11	8	302.13	3	302.17	301.00	5	30,761	0.02%
2019/11/08	17	306.76	6	306.42	305.50	11	30,561	0.04%
2019/11/07	6	307.33	1	307.00	309.00	5	30,497	0.02%
2019/11/05	3	308.17	6	309.17	310.50	-3	30,643	-0.01%
2019/11/04	37	304.76	16	305.16	307.00	21	31,085	0.07%
2019/11/01	4	298.25	10	298.00	299.00	-6	31,197	-0.02%
2019/10/31	0	0.00	1	299.50	298.50	-1	31,595	0.00%
2019/10/30	0	0.00	2.2	298.61	299.50	-2.2	31,413	-0.01%
2019/10/29	5	297.30	1	298.00	298.50	4	31,401	0.01%
2019/10/28	1	295.00	2	294.25	294.50	-1	31,168	0.00%
2019/10/25	20.1	293.01	0	0.00	293.50	20.1	31,126	0.06%
2019/10/24	1	291.00	1	292.00	293.00	0	31,088	0.00%
2019/10/23	6	291.00	0	0.00	293.00	6	31,111	0.02%
2019/10/21	12	289.92	0	291.00	290.00	12	31,083	0.04%
2019/10/18	9	291.83	2	292.02	293.00	7	31,031	0.02%
2019/10/17	2	293.50	1	293.00	293.50	1	31,275	0.00%
2019/10/16	0.1	296.50	2	295.00	296.50	-1.9	30,951	-0.01%
2019/10/15	18	294.25	3	293.17	293.50	15	30,706	0.05%
2019/10/14	2.1	290.24	3	290.50	290.00	-1	30,429	0.00%
2019/10/09	1	283.50	1	283.50	282.00	0	30,147	0.00%
2019/10/08	0	0.00	11	284.73	286.50	-11	29,959	-0.04%
2019/10/07	1	279.00	0	0.00	278.00	1	29,891	0.00%
2019/10/04	2	276.00	0	0.00	276.50	2	29,996	0.01%
2019/10/03	5	276.20	1	277.00	276.50	4	29,684	0.01%
2019/10/02	4	279.00	3.6	279.78	279.50	0.4	29,616	0.00%
2019/10/01	0	0.00	0.2	279.50	280.00	-0.2	29,510	0.00%
2019/09/27	0.1	271.50	8	272.44	272.00	-8	28,606	-0.03%
2019/09/26	0	0.00	7	268.36	268.00	-7	28,410	-0.02%
2019/09/25	2	262.50	2	266.00	266.00	0	28,314	0.00%
2019/09/23	4	263.25	0	0.00	264.00	4	29,096	0.01%
2019/09/20	0	264.50	0	0.00	264.00	0	29,578	0.00%
2019/09/19	6	264.50	2	265.00	265.00	4	29,307	0.01%
2019/09/18	1	269.00	8	268.13	267.00	-7	29,362	-0.02%
2019/09/17	1	265.50	9	265.28	265.00	-8	29,290	-0.03%
2019/09/16	1.1	262.14	4	264.25	265.50	-3	29,849	-0.01%
2019/09/12	0	0.00	4	264.50	262.50	-4	29,936	-0.01%
2019/09/11	7.1	261.10	5	263.40	263.00	2.1	30,339	0.01%
2019/09/10	8	261.38	1	261.50	261.50	7	30,212	0.02%
2019/09/09	1	265.00	5	265.00	265.00	-4	30,573	-0.01%
2019/09/06	0	0.00	6	264.17	263.50	-6	30,818	-0.02%
2019/09/05	0	0.00	65	261.98	263.00	-65	30,945	-0.21%
2019/09/04	0	0.00	4	257.00	257.50	-4	30,627	-0.01%
2019/09/03	19	254.55	0	0.00	254.00	19	30,784	0.06%
2019/09/02	1	257.00	0	0.00	257.50	1	30,944	0.00%
2019/08/30	36	257.00	25	256.58	259.00	11	31,277	0.04%
2019/08/29	0	0.00	4	253.00	254.00	-4	31,177	-0.01%
2019/08/28	0	0.00	13	252.50	252.00	-13	31,257	-0.04%
2019/08/27	15	249.27	0	0.00	250.00	15	31,523	0.05%
2019/08/26	24	249.46	1	250.00	248.50	23	31,453	0.07%
2019/08/22	1	254.00	4	257.00	254.00	-3	31,606	-0.01%
2019/08/20	2	253.00	15	254.00	254.50	-13	33,082	-0.04%
2019/08/19	1	252.00	17	252.62	252.00	-16	33,349	-0.05%
2019/08/16	14	248.75	5	250.40	250.00	9	33,926	0.03%
2019/08/15	15	247.47	0	0.00	248.00	15	34,080	0.04%
2019/08/14	0	0.00	5	251.70	249.50	-5	34,953	-0.01%
2019/08/13	4	247.38	5.3	248.31	246.50	-1.3	35,018	0.00%
2019/08/12	1	252.00	0	0.00	251.00	1	35,277	0.00%
2019/08/08	2	250.50	7	252.07	253.50	-5	35,408	-0.01%
2019/08/07	1	247.00	0	0.00	248.00	1	35,527	0.00%
2019/08/06	21	243.21	27	246.87	248.50	-6	35,787	-0.02%
2019/08/05	36	247.10	0	0.00	246.50	36	35,281	0.10%
2019/08/02	21	251.21	2	251.25	251.50	19	34,733	0.05%
2019/08/01	8	256.19	1	256.50	256.50	7	34,392	0.02%
2019/07/31	7	258.57	2	259.00	259.50	5	34,318	0.01%
2019/07/30	1	262.50	1	261.00	260.00	0	34,219	0.00%
2019/07/26	7	261.57	0	0.00	261.00	7	34,594	0.02%
2019/07/25	6	263.42	3	262.67	265.00	3	34,705	0.01%
2019/07/24	0	0.00	1	265.00	265.00	-1	34,761	0.00%
2019/07/23	3	263.33	8	264.00	264.00	-5	34,884	-0.01%
2019/07/22	0	0.00	4	262.75	264.00	-4	35,188	-0.01%
2019/07/19	0	0.00	25	259.96	259.00	-25	35,203	-0.07%
2019/07/18	1	254.00	1	253.50	254.00	0	34,649	0.00%
2019/07/17	9	253.00	3	253.00	252.00	6	34,724	0.02%
2019/07/16	0	0.00	4	256.00	256.00	-4	34,713	-0.01%
2019/07/15	0	0.00	1	251.00	254.50	-1	35,101	0.00%
2019/07/11	0	0.00	10	249.80	250.00	-10	35,478	-0.03%
2019/07/10	0	247.00	17	245.32	247.00	-17	35,287	-0.05%
2019/07/09	3	241.33	2	241.75	242.00	1	35,176	0.00%
2019/07/08	7	241.00	2	244.00	242.50	5	35,128	0.01%
2019/07/05	10	241.95	0	0.00	243.00	10	35,080	0.03%
2019/07/04	0	0.00	50	243.50	244.00	-50	35,130	-0.14%
2019/07/03	14	243.54	1	242.50	242.50	13	35,211	0.04%
2019/07/02	1	249.00	1	249.00	249.00	0	35,473	0.00%
2019/07/01	3	246.67	34	247.46	248.50	-31	35,486	-0.09%
2019/06/28	3	238.50	0	0.00	239.00	3	34,784	0.01%
2019/06/27	4	236.75	16	239.09	240.50	-12	34,940	-0.03%
2019/06/26	18	234.97	1	235.00	234.50	17	34,710	0.05%
2019/06/25	6	239.08	5	238.20	238.50	1	34,483	0.00%
2019/06/24	17	241.09	0	0.00	241.00	17	34,384	0.05%
2019/06/21	103	247.49	212.3	247.15	248.50	-109.3	33,994	-0.32%	大買/大賣/鉅額交易
2019/06/20	1	242.00	2	245.00	245.00	-1	33,296	0.00%
2019/06/19	0	0.00	226	242.61	244.00	-226	33,047	-0.68%	大賣/鉅額交易
2019/06/18	10	233.75	2	235.00	235.50	8	32,647	0.02%
2019/06/17	18	231.92	7	234.36	233.00	11	32,554	0.03%
2019/06/14	6	237.75	1	236.00	236.00	5	31,946	0.02%
2019/06/13	15	241.67	2	240.00	240.00	13	31,861	0.04%
2019/06/12	6	244.50	2	245.25	246.00	4	31,873	0.01%
2019/06/11	1	241.00	256	243.97	244.50	-255	31,664	-0.81%	大賣/鉅額交易
2019/06/10	1.2	237.08	21	237.36	240.00	-19.8	31,473	-0.06%
2019/06/06	14	230.54	1	232.00	232.00	13	31,277	0.04%
2019/06/05	5	234.70	5	237.40	235.00	0	31,087	0.00%
2019/06/04	4	233.00	0	0.00	233.00	4	30,971	0.01%
2019/06/03	1	234.00	1	236.00	238.00	0	30,849	0.00%
2019/05/31	2	234.00	25	235.62	235.50	-23	30,672	-0.07%
2019/05/30	1	230.00	1	231.00	231.00	0	30,282	0.00%
2019/05/29	6	227.92	14	229.39	229.50	-8	30,468	-0.03%
2019/05/27	11	231.55	2	231.00	231.00	9	29,435	0.03%
2019/05/24	5.1	230.85	10	233.20	233.00	-4.9	29,245	-0.02%
2019/05/23	36	230.76	5	230.00	230.00	31	29,012	0.11%
2019/05/22	9	238.95	3	238.83	238.00	6	28,597	0.02%
2019/05/21	457.1	234.32	10.1	234.01	234.00	447	28,528	1.57%	大買/鉅額交易
2019/05/20	108	238.04	0	0.00	238.00	108	27,471	0.39%	大買/鉅額交易
2019/05/17	4	245.00	1	245.00	241.50	3	27,101	0.01%
2019/05/16	52	246.75	0	0.00	247.00	52	26,831	0.19%
2019/05/15	1	251.50	3	251.34	249.00	-2	26,730	-0.01%
2019/05/14	2.4	248.83	3	250.50	248.50	-0.6	26,593	0.00%
2019/05/13	4.4	250.86	0	0.00	250.50	4.4	26,332	0.02%
2019/05/10	2.2	255.18	0.1	257.00	256.00	2.1	27,166	0.01%
2019/05/09	5	256.80	0	0.00	256.50	5	27,602	0.02%
2019/05/06	8	259.38	2	259.00	259.00	6	28,085	0.02%
2019/05/03	0.1	264.00	4	265.00	265.00	-3.9	27,979	-0.01%
2019/04/30	1	259.00	0	0.00	259.00	1	27,790	0.00%
2019/04/29	2	259.75	1	259.50	259.50	1	27,717	0.00%
2019/04/26	15	261.17	0	0.00	260.00	15	28,026	0.05%
2019/04/24	0	0.00	4	269.13	269.00	-4	27,530	-0.01%
2019/04/23	10	267.00	6	267.17	268.00	4	27,738	0.01%
2019/04/22	0	0.00	4	265.88	266.00	-4	27,610	-0.01%
2019/04/19	1.1	268.95	2	266.00	264.50	-0.9	27,662	0.00%
2019/04/18	1.1	264.42	3	264.67	264.50	-1.9	27,265	-0.01%
2019/04/17	1	261.50	10	261.35	261.50	-9	27,403	-0.03%
2019/04/16	0	0.00	2	256.75	257.00	-2	27,151	-0.01%
2019/04/15	0	0.00	112	254.55	255.50	-112	27,414	-0.41%	大賣/鉅額交易
2019/04/12	100	252.00	1	252.50	252.00	99	28,226	0.35%
2019/04/10	0	0.00	3	253.17	254.00	-3	28,702	-0.01%
2019/04/09	0	0.00	5	254.00	254.00	-5	28,762	-0.02%
2019/04/08	0	0.00	309	251.05	253.00	-309	28,748	-1.07%	大賣/鉅額交易
2019/04/02	20.2	246.50	44	249.00	246.00	-23.8	28,177	-0.08%
2019/04/01	4	247.00	4	251.00	245.50	0	28,159	0.00%
2019/03/29	0	0.00	9	244.61	245.50	-9	27,657	-0.03%
2019/03/28	4	240.50	0	0.00	242.00	4	27,912	0.01%
2019/03/27	2	241.00	1	241.00	241.50	1	28,265	0.00%
2019/03/26	45	242.31	2	242.75	244.00	43	28,279	0.15%
2019/03/25	22	241.91	0	0.00	241.50	22	28,450	0.08%
2019/03/22	1	248.00	3	247.33	248.50	-2	28,447	-0.01%
2019/03/21	1	245.50	14	244.14	245.50	-13	28,709	-0.05%
2019/03/20	0	0.00	23	241.00	242.00	-23	28,808	-0.08%
2019/03/19	0	0.00	5	239.00	240.50	-5	28,867	-0.02%
2019/03/18	0	0.00	98	240.17	241.00	-98	29,082	-0.34%
2019/03/15	0	0.00	9	238.50	239.00	-9	28,958	-0.03%
2019/03/14	8.1	235.37	0	0.00	234.50	8.1	28,816	0.03%
2019/03/13	3	234.67	5	236.50	237.00	-2	29,199	-0.01%
2019/03/12	0.1	235.50	11	235.32	235.50	-10.9	29,571	-0.04%
2019/03/11	3	228.67	0	0.00	230.50	3	29,841	0.01%
2019/03/08	70	229.61	0	0.00	230.00	70	30,210	0.23%
2019/03/06	12	234.83	1.5	234.00	234.00	10.5	31,226	0.03%
2019/03/05	5	233.30	5	234.00	233.00	0	31,294	0.00%
2019/03/04	203	237.20	0	0.00	235.50	203	31,360	0.65%	大買/鉅額交易
2019/02/26	50	238.00	9	239.50	239.50	41	30,872	0.13%
2019/02/25	35	236.86	0	0.00	238.00	35	30,829	0.11%
2019/02/21	1.1	236.00	8	235.94	236.50	-6.9	31,342	-0.02%
2019/02/20	1	233.00	33	232.97	234.50	-32	31,595	-0.10%
2019/02/18	1	229.50	4	230.00	230.00	-3	31,959	-0.01%
2019/02/15	4	227.00	0	0.00	227.00	4	32,010	0.01%
2019/02/14	4.2	227.95	0	0.00	227.00	4.2	32,239	0.01%
2019/02/13	0	0.00	9	230.89	229.00	-9	32,233	-0.03%
2019/02/12	0.5	229.00	14	229.79	230.00	-13.5	32,143	-0.04%
2019/02/11	0	0.00	22	228.05	228.00	-22	32,066	-0.07%
2019/01/30	11	220.77	0	0.00	221.00	11	31,335	0.04%
2019/01/29	32	222.53	0	0.00	222.50	32	31,098	0.10%
2019/01/28	0	0.00	5	228.90	229.00	-5	30,837	-0.02%
2019/01/25	0	0.00	49	226.61	226.00	-49	30,916	-0.16%
2019/01/22	0	0.00	3	223.00	223.00	-3	31,557	-0.01%
2019/01/21	0	0.00	3	221.83	221.00	-3	31,383	-0.01%
2019/01/17	0	0.00	2	220.00	220.50	-2	31,964	-0.01%
2019/01/16	2	217.50	8.3	219.60	217.50	-6.3	32,350	-0.02%
2019/01/15	2	216.00	8.2	219.78	221.00	-6.2	32,413	-0.02%
2019/01/14	15	217.17	0	0.00	218.50	15	32,253	0.05%
2019/01/11	0	0.00	15	219.83	220.50	-15	32,432	-0.05%
2019/01/09	1	216.00	9	215.33	215.50	-8	32,755	-0.02%
2019/01/08	2	210.50	0	0.00	211.00	2	32,614	0.01%
2019/01/07	0	0.00	52	212.80	213.00	-52	32,940	-0.16%
2019/01/04	72.1	208.58	0	0.00	208.00	72.1	33,136	0.22%
2019/01/03	26	216.06	2	218.00	215.50	24	33,613	0.07%
2019/01/02	17	220.59	0	0.00	219.50	17	33,526	0.05%
2018/12/28	0	0.00	14	224.82	225.50	-14	33,826	-0.04%
2018/12/27	1	223.50	14.3	222.61	223.00	-13.3	34,005	-0.04%
2018/12/26	4	217.13	2	219.00	216.50	2	34,253	0.01%
2018/12/25	11	215.55	0	0.00	217.50	11	34,399	0.03%
2018/12/24	3	220.33	0	0.00	220.00	3	34,716	0.01%
2018/12/22	2	221.00	0	0.00	221.50	2	34,704	0.01%
2018/12/21	9	219.22	2	223.50	223.50	7	35,278	0.02%
2018/12/20	5	221.70	1	221.00	221.00	4	35,193	0.01%
2018/12/19	0	0.00	6	224.67	225.50	-6	35,022	-0.02%
2018/12/18	4	221.00	0	0.00	222.50	4	35,038	0.01%
2018/12/17	0	0.00	5	224.10	223.50	-5	35,117	-0.01%
2018/12/14	11	220.91	0	0.00	222.50	11	35,295	0.03%
2018/12/12	0	0.00	21	225.98	226.50	-21	35,669	-0.06%
2018/12/11	0	0.00	3	222.17	222.50	-3	35,640	-0.01%
2018/12/10	5	219.10	1	219.00	219.00	4	35,815	0.01%
2018/12/07	0	0.00	1	223.00	221.00	-1	36,117	0.00%
2018/12/06	13	220.42	20	220.00	220.00	-7	36,331	-0.02%
2018/12/05	45.1	226.01	0	0.00	226.00	45.1	36,233	0.12%
2018/12/04	20	232.50	0	0.00	234.00	20	36,215	0.06%
2018/12/03	0	0.00	58	234.12	235.00	-58	36,196	-0.16%
2018/11/30	7	227.00	0	0.00	225.50	7	36,035	0.02%
2018/11/29	1	229.00	14	231.43	229.00	-13	35,850	-0.04%
2018/11/28	20	224.25	5	226.00	226.50	15	35,682	0.04%
2018/11/27	0	0.00	2	224.00	224.00	-2	35,720	-0.01%
2018/11/26	0	0.00	3	223.17	223.00	-3	36,427	-0.01%
2018/11/23	2	217.00	0	0.00	218.50	2	36,731	0.01%
2018/11/22	1	220.00	0	0.00	219.00	1	37,430	0.00%
2018/11/21	10	214.55	3	217.83	219.00	7	37,676	0.02%
2018/11/20	15	218.57	0.1	220.00	218.00	14.9	37,341	0.04%
2018/11/19	14	222.21	1	222.00	222.00	13	36,906	0.04%
2018/11/16	18	225.61	1	226.00	226.00	17	36,377	0.05%
2018/11/15	0	0.00	1	231.00	231.00	-1	35,810	0.00%
2018/11/14	0	0.00	5	230.00	228.50	-5	35,673	-0.01%
2018/11/13	6	224.67	1	226.50	227.50	5	35,623	0.01%
2018/11/12	0	0.00	6.8	231.62	231.50	-6.8	35,349	-0.02%
2018/11/09	10	232.15	2	231.25	231.00	8	35,281	0.02%
2018/11/08	1	236.00	3	236.83	236.50	-2	35,214	-0.01%
2018/11/07	1	234.00	5	235.90	234.00	-4	35,094	-0.01%
2018/11/06	0.1	234.50	0	0.00	234.50	0.1	34,818	0.00%
2018/11/05	4	232.50	1	234.00	235.00	3	34,578	0.01%
2018/11/02	2	234.50	4	236.50	236.50	-2	34,406	-0.01%
2018/11/01	0	0.00	10	235.90	235.50	-10	34,300	-0.03%
2018/10/31	4	229.38	13	230.08	234.00	-9	34,006	-0.03%
2018/10/30	2	224.50	5	223.20	223.00	-3	33,423	-0.01%
2018/10/29	1	222.50	1	222.50	222.50	0	33,362	0.00%
2018/10/26	11	219.05	3	219.83	221.00	8	33,434	0.02%
2018/10/25	27	220.52	1	220.00	219.50	26	33,290	0.08%
2018/10/24	8	229.00	5	229.50	229.50	3	32,503	0.01%
2018/10/23	13	231.85	3	231.50	230.00	10	32,145	0.03%
2018/10/22	5	232.00	5	235.60	237.00	0	32,051	0.00%
2018/10/19	13	231.54	10	235.10	236.00	3	32,078	0.01%
2018/10/18	12	236.67	5	236.60	236.50	7	31,964	0.02%
2018/10/17	0	0.00	11	240.95	238.50	-11	31,994	-0.03%
2018/10/16	2	231.50	21	235.81	237.00	-19	32,157	-0.06%
2018/10/15	25	231.74	3	231.50	230.50	22	33,254	0.07%
2018/10/12	15	229.83	114	234.36	237.00	-99	33,283	-0.30%	大賣/
2018/10/11	137	230.81	2	227.50	227.50	135	33,261	0.41%	大買/鉅額交易
2018/10/09	14.5	244.03	2	243.00	244.00	12.5	32,062	0.04%
2018/10/08	19	244.11	2	243.25	243.50	17	31,849	0.05%
2018/10/05	8.1	250.08	0	0.00	250.00	8.1	31,508	0.03%
2018/10/04	15	254.80	0	0.00	254.00	15	31,236	0.05%
2018/10/03	1	257.50	3	259.00	260.00	-2	30,961	-0.01%
2018/10/02	11	258.09	0	0.00	257.50	11	30,877	0.04%
2018/09/28	5.1	260.82	0	0.00	262.50	5.1	31,075	0.02%
2018/09/27	1	265.00	2	265.00	265.00	-1	30,719	0.00%
2018/09/26	0.2	263.00	1	262.00	263.50	-0.8	30,334	0.00%
2018/09/25	0.1	263.00	5	263.30	263.50	-4.9	30,398	-0.02%
2018/09/21	0	0.00	3	259.84	261.50	-3	30,551	-0.01%
2018/09/20	2	258.50	3	257.83	260.00	-1	30,582	0.00%
2018/09/19	3	257.67	5	258.30	258.00	-2	30,735	-0.01%
2018/09/18	8	255.25	0.5	256.00	254.50	7.5	30,430	0.02%
2018/09/17	1	257.50	0	0.00	258.00	1	30,582	0.00%
2018/09/14	1	258.11	9	258.23	261.00	-8	30,987	-0.03%
2018/09/13	22	255.27	4	254.75	255.00	18	31,093	0.06%
2018/09/12	5	262.00	2	259.50	260.50	3	31,010	0.01%
2018/09/11	3	259.00	6	260.08	260.00	-3	31,058	-0.01%
2018/09/10	10	265.00	7	265.14	264.50	3	31,505	0.01%
2018/09/07	3.1	262.51	11	263.73	264.00	-7.9	31,635	-0.03%
2018/09/06	20	264.00	0	0.00	261.00	20	31,607	0.06%
2018/09/05	0.1	262.50	11	263.36	264.00	-10.9	31,614	-0.03%
2018/09/04	1.1	257.50	0	0.00	257.50	1.1	31,370	0.00%
2018/09/03	7	259.21	1	257.00	257.00	6	31,166	0.02%
2018/08/31	9	257.56	0	0.00	256.00	9	31,124	0.03%
2018/08/30	2	263.50	19	263.95	263.50	-17	30,395	-0.06%
2018/08/29	0	0.00	9.9	254.02	259.00	-9.9	30,087	-0.03%
2018/08/28	2	249.50	3	249.33	249.50	-1	29,601	0.00%
2018/08/22	0	0.00	2	241.50	242.00	-2	31,761	-0.01%
2018/08/20	2	238.50	0.8	239.50	239.50	1.2	31,991	0.00%
2018/08/17	2	239.00	0	0.00	239.50	2	31,983	0.01%
2018/08/16	2	239.00	0	0.00	239.00	2	31,902	0.01%
2018/08/15	3	241.67	1	244.50	241.50	2	32,029	0.01%
2018/08/14	1	243.00	2	244.25	243.50	-1	32,095	0.00%
2018/08/13	6.1	240.18	0	0.00	240.50	6.1	32,080	0.02%
2018/08/10	1.1	245.00	1	247.00	245.00	0.1	32,252	0.00%
2018/08/09	2	247.25	3	246.83	247.00	-1	32,450	0.00%
2018/08/08	2	247.00	8	246.75	247.50	-6	32,444	-0.02%
2018/08/07	5	242.50	4	243.25	241.50	1	32,435	0.00%
2018/08/03	1	245.50	6	247.25	247.00	-5	32,568	-0.02%
2018/08/02	1	247.00	1	249.00	244.50	0	32,607	0.00%
2018/08/01	7.5	247.53	3	247.67	248.00	4.5	32,821	0.01%
2018/07/31	1	242.50	1	244.50	246.00	0	32,997	0.00%
2018/07/27	0	0.00	21.3	243.43	244.50	-21.3	33,017	-0.06%
2018/07/26	0	0.00	6	242.00	241.00	-6	33,123	-0.02%
2018/07/25	0	0.00	2	240.50	240.50	-2	33,250	-0.01%
2018/07/24	0.1	240.00	0	0.00	241.00	0.1	33,366	0.00%
2018/07/23	3	243.83	5	241.40	241.00	-2	33,482	-0.01%
2018/07/20	0	0.00	63	234.66	237.50	-63	33,414	-0.19%
2018/07/19	3	225.67	21	226.02	224.50	-18	32,463	-0.06%
2018/07/18	20	223.00	0	0.00	223.00	20	32,412	0.06%
2018/07/17	0.1	222.00	0	0.00	221.50	0.1	32,829	0.00%
2018/07/13	0	0.00	8	223.19	224.50	-8	34,853	-0.02%
2018/07/11	5.1	218.82	0	0.00	220.00	5.1	35,369	0.01%
2018/07/10	0.1	222.00	3	223.17	222.00	-2.9	35,343	-0.01%
2018/07/09	0	0.00	50.8	221.46	221.50	-50.8	35,335	-0.14%
2018/07/06	0	0.00	3	217.00	217.00	-3	34,988	-0.01%
2018/07/05	9	214.00	1	214.00	214.50	8	34,825	0.02%
2018/07/04	0.1	217.00	2	216.75	216.00	-1.9	34,940	-0.01%
2018/07/03	10	214.45	1	217.50	214.50	9	35,262	0.03%
2018/07/02	15	216.67	0	0.00	214.00	15	35,380	0.04%
2018/06/29	0	0.00	45	216.04	216.50	-45	35,116	-0.13%
2018/06/28	13	212.27	1	214.00	212.00	12	34,561	0.03%
2018/06/27	21	213.40	0	0.00	213.00	21	34,197	0.06%
2018/06/26	13	213.92	2	214.00	214.50	11	34,118	0.03%
2018/06/25	44	219.09	2	218.25	218.00	42	33,893	0.12%
2018/06/22	12	224.33	26	225.69	227.50	-14	33,591	-0.04%
2018/06/21	7	226.36	4	227.50	226.50	3	33,470	0.01%
2018/06/20	2	226.00	10	226.00	226.00	-8	33,799	-0.02%
2018/06/19	19	224.50	0	0.00	225.00	19	33,570	0.06%
2018/06/15	8	225.06	4	229.50	231.00	4	33,033	0.01%
2018/06/14	7	227.79	1	226.50	226.50	6	32,572	0.02%
2018/06/13	0	0.00	8	230.75	232.00	-8	32,313	-0.02%
2018/06/12	3	224.33	5	229.00	229.00	-2	32,759	-0.01%
2018/06/11	3	225.33	1	225.00	226.00	2	32,578	0.01%
2018/06/08	12	226.67	0	0.00	227.00	12	32,607	0.04%
2018/06/07	1	228.00	0	0.00	230.00	1	32,765	0.00%
2018/06/06	1	229.50	9	229.67	230.00	-8	32,750	-0.02%
2018/06/05	0	0.00	1	229.00	229.00	-1	32,574	0.00%
2018/06/04	0	0.00	9	227.61	229.00	-9	32,455	-0.03%
2018/06/01	0	0.00	10	225.70	224.00	-10	32,440	-0.03%
2018/05/31	1	222.50	2	222.50	224.00	-1	32,409	0.00%
2018/05/30	25	221.12	1	221.00	221.00	24	31,255	0.08%
2018/05/29	6	224.42	2	224.50	225.00	4	31,011	0.01%
2018/05/28	5	227.60	0	0.00	227.00	5	31,243	0.02%
2018/05/25	2	228.75	2	228.75	228.50	0	31,628	0.00%
2018/05/24	1	229.50	1	229.00	229.00	0	31,951	0.00%
2018/05/22	6	230.50	5	230.20	229.00	1	32,384	0.00%
2018/05/21	2	228.00	7	228.29	229.00	-5	33,201	-0.02%
2018/05/18	8	225.06	1	223.50	223.50	7	33,520	0.02%
2018/05/17	4	226.50	0	0.00	226.50	4	34,144	0.01%
2018/05/16	4	229.50	0	0.00	230.50	4	34,198	0.01%
2018/05/15	1	232.00	0	0.00	230.50	1	35,284	0.00%
2018/05/14	12	233.38	3	233.67	233.00	9	36,592	0.02%
2018/05/11	9	233.00	21	232.48	233.00	-12	36,958	-0.03%
2018/05/10	1	231.00	2	229.75	229.50	-1	36,874	0.00%
2018/05/09	2	230.50	9	230.11	229.50	-7	36,923	-0.02%
2018/05/08	1	224.50	1	228.00	228.00	0	37,064	0.00%
2018/05/07	11	223.23	11	223.73	223.50	0	37,006	0.00%
2018/05/04	2	222.00	2	223.01	223.00	0	37,110	0.00%
2018/05/03	5	220.60	3	221.50	220.50	2	37,294	0.01%
2018/05/02	5	225.40	2	223.00	223.00	3	37,478	0.01%
2018/04/30	6.1	226.52	6	227.17	227.00	0.1	37,532	0.00%
2018/04/27	2.8	223.44	1	223.50	223.50	1.8	37,613	0.00%
2018/04/26	13	221.46	5	222.90	222.00	8	37,760	0.02%
2018/04/25	6	225.08	1	225.50	225.00	5	37,796	0.01%
2018/04/24	4	225.88	4	226.63	227.00	0	37,849	0.00%
2018/04/23	20	226.30	2	226.75	226.50	18	37,800	0.05%
2018/04/20	34	229.37	1	229.00	229.00	33	36,980	0.09%
2018/04/19	1	244.00	9	243.17	244.50	-8	35,299	-0.02%
2018/04/18	1	238.00	0	0.00	238.00	1	35,126	0.00%
2018/04/17	32	240.23	0	0.00	238.00	32	34,926	0.09%
2018/04/16	8	242.50	0	0.00	243.50	8	34,607	0.02%
2018/04/10	0	0.00	6	247.42	245.50	-6	34,785	-0.02%
2018/04/03	4	242.50	7	243.43	244.00	-3	34,577	-0.01%
2018/04/02	0	247.00	6	248.33	246.50	-6	34,396	-0.02%
2018/03/30	5	248.00	4	248.00	246.00	1	34,655	0.00%
2018/03/29	3	244.00	1	246.00	244.00	2	34,601	0.01%
2018/03/28	21	245.71	0	0.00	245.00	21	34,075	0.06%
2018/03/27	3	247.83	12	248.42	251.00	-9	33,899	-0.03%
2018/03/26	6	242.50	0	0.00	243.50	6	33,692	0.02%
2018/03/23	26	244.96	0	0.00	245.00	26	33,514	0.08%
2018/03/22	3	250.50	0	0.00	251.50	3	33,070	0.01%
2018/03/21	1	252.00	0	0.00	252.50	1	32,862	0.00%
2018/03/20	1	253.00	0	0.00	253.00	1	33,090	0.00%
2018/03/19	1	253.50	0.6	254.50	255.00	0.4	33,013	0.00%
2018/03/15	1	255.50	0	0.00	255.00	1	32,269	0.00%
2018/03/14	0	0.00	2	257.00	257.00	-2	32,291	-0.01%
2018/03/13	0	0.00	6	257.00	259.00	-6	32,532	-0.02%
2018/03/12	0	0.00	4	253.50	254.00	-4	32,664	-0.01%
2018/03/09	0	0.00	1	249.50	250.50	-1	32,824	0.00%
2018/03/08	0	0.00	2	249.75	249.50	-2	32,997	-0.01%
2018/03/07	0	0.00	1	247.50	247.00	-1	33,036	0.00%
2018/03/06	3	245.50	18	248.36	250.00	-15	33,170	-0.05%
2018/03/05	0	0.00	5	242.50	241.50	-5	34,461	-0.01%
2018/03/02	5	238.70	0	0.00	240.00	5	34,446	0.01%
2018/02/27	2	248.48	2	248.50	246.00	0	34,534	0.00%
2018/02/26	0	0.00	2	247.00	246.50	-2	34,040	-0.01%
2018/02/23	0	0.00	15	243.93	245.00	-15	33,597	-0.04%
2018/02/22	1	239.04	6	243.50	239.50	-5	33,593	-0.01%
2018/02/21	9	244.50	20	244.13	242.50	-11	33,281	-0.03%
2018/02/12	1	235.50	4	236.75	236.50	-3	32,361	-0.01%
2018/02/09	18	229.97	1	230.50	232.50	17	32,079	0.05%
2018/02/08	10	239.00	0	0.00	238.50	10	31,259	0.03%
2018/02/07	1	243.00	38	244.84	240.00	-37	31,221	-0.12%
2018/02/06	69	240.12	7	243.50	239.00	62	30,169	0.21%
2018/02/05	18	251.42	0	0.00	253.00	18	28,665	0.06%
2018/02/02	10	258.00	0	0.00	259.50	10	28,141	0.04%
2018/02/01	0	0.00	13	260.65	259.50	-13	28,051	-0.05%
2018/01/31	0	0.00	3	255.33	255.00	-3	27,779	-0.01%
2018/01/30	21	254.64	0	0.00	253.00	21	27,379	0.08%
2018/01/29	1	257.00	5	259.40	258.50	-4	27,115	-0.01%
2018/01/26	5	256.00	2	255.00	255.00	3	26,890	0.01%
2018/01/25	0	0.00	2	259.75	258.00	-2	26,495	-0.01%
2018/01/24	19	258.66	1	260.00	258.00	18	26,090	0.07%
2018/01/23	2.1	262.56	7	265.00	266.00	-5	25,771	-0.02%
2018/01/22	18	258.17	9	260.56	261.50	9	25,676	0.04%
2018/01/19	1	254.50	8.1	253.63	255.50	-7.1	25,252	-0.03%
2018/01/18	2	249.50	12	246.42	248.50	-10	24,628	-0.04%
2018/01/17	0	0.00	16	242.47	242.00	-16	24,080	-0.07%
2018/01/16	0	0.00	2	240.00	240.50	-2	23,694	-0.01%
2018/01/15	0	0.00	2	240.00	240.00	-2	23,596	-0.01%
2018/01/12	2	234.50	2	237.50	237.00	0	23,548	0.00%
2018/01/11	4	234.25	4	234.50	235.00	0	23,580	0.00%
2018/01/10	8	236.75	1	241.50	236.50	7	23,554	0.03%
2018/01/09	2.1	240.50	0	0.00	242.00	2.1	23,454	0.01%
2018/01/08	0	0.00	27	242.00	242.00	-27	23,468	-0.12%
2018/01/04	5	238.00	4	239.25	239.50	1	23,848	0.00%
2018/01/03	0	0.00	4	237.50	237.00	-4	24,422	-0.02%
2018/01/02	0	0.00	7	231.86	232.50	-7	24,194	-0.03%