台積電 (2330)-元富-城中券商分點個股進出

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－元富-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中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
2024/05/08	8.4	796.00	7.1	798.71	802.00	1.2	42,249	0.00%
2024/05/07	5.1	794.02	63.9	797.70	800.00	-58.8	42,488	-0.14%
2024/05/06	12.1	787.43	6.3	790.96	786.00	5.8	42,386	0.01%
2024/05/03	6.4	775.49	12	783.33	780.00	-5.6	42,528	-0.01%
2024/05/02	87.2	774.98	3.1	778.26	772.00	84.1	42,896	0.20%
2024/04/30	3.1	801.75	41.8	800.59	790.00	-38.6	42,664	-0.09%
2024/04/29	2.1	792.76	17.6	792.32	795.00	-15.5	42,697	-0.04%
2024/04/26	0.4	785.81	15.9	786.91	782.00	-15.4	43,335	-0.04%
2024/04/25	60.8	766.48	3.2	766.06	766.00	57.6	45,474	0.13%
2024/04/24	17.2	782.11	41.4	778.11	783.00	-24.2	45,451	-0.05%
2024/04/23	1.4	758.22	17.3	755.48	754.00	-16	45,504	-0.04%
2024/04/22	9.4	746.08	1.1	748.91	742.00	8.3	45,451	0.02%
2024/04/19	164.5	758.91	27.5	754.14	750.00	137	45,029	0.30%	大買/鉅額交易
2024/04/18	12	799.20	7.8	807.84	804.00	4.2	43,123	0.01%
2024/04/17	1.2	803.25	14.4	800.71	804.00	-13.2	42,797	-0.03%
2024/04/16	55.7	791.46	4.4	788.61	788.00	51.3	42,440	0.12%
2024/04/15	69.4	807.35	2	808.89	806.00	67.4	41,990	0.16%
2024/04/12	13.4	821.36	2.8	821.55	818.00	10.6	41,638	0.03%
2024/04/11	28.7	815.11	12.3	817.15	820.00	16.4	41,415	0.04%
2024/04/10	15.5	813.85	12.3	814.77	815.00	3.2	41,251	0.01%
2024/04/09	3.8	811.91	56.6	807.99	819.00	-52.8	41,412	-0.13%
2024/04/08	22.5	786.81	21.1	788.14	783.00	1.4	40,900	0.00%
2024/04/03	28.3	781.83	0.1	785.00	780.00	28.2	40,670	0.07%
2024/04/02	10.4	785.36	23	788.21	790.00	-12.5	40,580	-0.03%
2024/04/01	10.4	775.26	0.1	774.69	770.00	10.3	40,503	0.03%
2024/03/29	0.3	774.14	4	776.77	779.00	-3.8	40,421	-0.01%
2024/03/28	37.3	772.97	2	771.02	769.00	35.3	40,274	0.09%
2024/03/27	5.1	780.02	1.4	780.65	779.00	3.7	40,132	0.01%
2024/03/26	5.2	778.39	7.2	786.56	782.00	-1.9	40,235	0.00%
2024/03/25	2.2	782.91	2.2	784.10	780.00	0	40,186	0.00%
2024/03/22	11.2	778.06	11.3	784.44	785.00	-0.1	40,326	0.00%
2024/03/21	16.3	782.22	33.2	778.75	784.00	-16.9	40,250	-0.04%
2024/03/20	16.3	761.85	1.2	766.86	758.00	15.1	40,390	0.04%
2024/03/19	57.4	761.61	0	0.00	762.00	57.4	40,358	0.14%
2024/03/18	7.4	760.55	11.3	762.00	764.00	-3.9	40,239	-0.01%
2024/03/15	51.5	768.31	18	767.11	753.00	33.5	40,003	0.08%
2024/03/14	13.2	777.95	37.2	778.26	784.00	-24	39,238	-0.06%
2024/03/13	8.1	780.89	12.2	781.09	779.00	-4.1	39,097	-0.01%
2024/03/12	18.7	765.44	10.3	766.17	770.00	8.4	38,832	0.02%
2024/03/11	75.6	768.10	5.6	768.12	766.00	70	38,223	0.18%
2024/03/08	34	786.01	35.2	791.08	784.00	-1.2	37,515	0.00%
2024/03/07	9.4	763.65	130.6	762.32	760.00	-121.2	36,513	-0.33%	大賣/鉅額交易
2024/03/06	12.4	721.18	9.3	731.44	735.00	3	35,786	0.01%
2024/03/05	27.7	732.23	48.3	734.14	730.00	-20.6	35,845	-0.06%
2024/03/04	4.5	718.37	42.6	718.89	725.00	-38.1	35,187	-0.11%
2024/03/01	3.4	689.12	0.1	691.29	689.00	3.3	34,147	0.01%
2024/02/29	61.2	689.25	3.5	691.44	690.00	57.7	34,066	0.17%
2024/02/27	6.3	692.37	2	697.48	698.00	4.3	33,328	0.01%
2024/02/26	12.2	699.95	0	696.67	698.00	12.2	33,020	0.04%
2024/02/23	0.3	699.38	31.6	699.57	697.00	-31.3	32,906	-0.10%
2024/02/22	10.2	689.90	3.6	691.60	692.00	6.6	32,731	0.02%
2024/02/21	1.6	680.21	0	0.00	681.00	1.6	32,546	0.00%
2024/02/20	3.3	679.69	11.3	684.94	687.00	-8	32,404	-0.02%
2024/02/19	6.5	678.46	8.2	679.88	678.00	-1.6	32,373	-0.01%
2024/02/16	19.9	687.48	9.9	688.22	683.00	10	32,637	0.03%
2024/02/15	9.6	697.01	114.7	702.48	697.00	-105	32,260	-0.33%	大賣/鉅額交易
2024/02/05	0.1	644.01	24	644.72	646.00	-23.8	31,111	-0.08%
2024/02/02	5	629.62	5.2	631.97	635.00	-0.2	30,594	0.00%
2024/02/01	27.5	623.05	10.4	621.83	628.00	17.1	30,374	0.06%
2024/01/31	56	630.24	5.3	633.21	628.00	50.7	29,881	0.17%
2024/01/30	12.3	643.02	1.5	646.08	642.00	10.8	29,440	0.04%
2024/01/29	1.2	644.98	28.6	645.83	648.00	-27.4	29,324	-0.09%
2024/01/26	1.1	643.95	40.3	643.94	644.00	-39.3	29,119	-0.13%
2024/01/25	3.8	640.40	64.2	637.36	642.00	-60.4	28,924	-0.21%
2024/01/24	14.1	627.64	3.1	628.65	627.00	11	28,285	0.04%
2024/01/23	6.2	623.39	11.5	626.98	628.00	-5.3	28,269	-0.02%
2024/01/22	8.3	625.33	107.1	624.87	626.00	-98.8	27,943	-0.35%	大賣/
2024/01/19	5	618.22	135.1	621.52	626.00	-130	27,121	-0.48%	大賣/鉅額交易
2024/01/18	0	587.83	5.3	587.81	588.00	-5.3	24,908	-0.02%
2024/01/17	9	580.11	60.1	581.87	581.00	-51	24,732	-0.21%
2024/01/16	16.1	579.94	13.1	584.82	580.00	2.9	24,272	0.01%
2024/01/15	5.1	588.94	5.9	588.86	586.00	-0.8	24,197	0.00%
2024/01/12	10.2	584.99	3	586.00	584.00	7.2	24,611	0.03%
2024/01/11	0	584.56	7.2	586.80	586.00	-7.2	24,717	-0.03%
2024/01/10	0	581.76	46	584.78	584.00	-46	24,757	-0.19%
2024/01/09	0.1	586.57	5.4	586.53	586.00	-5.3	24,846	-0.02%
2024/01/08	1.1	583.78	8.8	582.82	583.00	-7.7	24,802	-0.03%
2024/01/05	6.3	575.35	0	0.00	576.00	6.3	25,025	0.03%
2024/01/04	6.7	578.99	3.4	579.54	580.00	3.2	25,291	0.01%
2024/01/03	85.6	578.46	0	579.00	578.00	85.6	25,813	0.33%
2024/01/02	2.4	590.55	5.3	591.62	593.00	-2.9	25,450	-0.01%
2023/12/29	0.1	591.70	2.1	592.94	593.00	-2.1	25,432	-0.01%
2023/12/28	1.5	591.59	5.9	592.36	593.00	-4.4	25,597	-0.02%
2023/12/27	1.3	589.63	33.3	590.01	592.00	-32	25,414	-0.13%
2023/12/26	0	585.00	13.5	584.99	586.00	-13.4	25,282	-0.05%
2023/12/25	0	581.51	8.4	582.10	581.00	-8.4	25,343	-0.03%
2023/12/22	0.1	579.92	7.3	581.38	582.00	-7.2	25,464	-0.03%
2023/12/21	24.3	576.60	15.3	577.98	577.00	9	25,591	0.04%
2023/12/20	2	584.02	27.1	584.74	585.00	-25.1	25,461	-0.10%
2023/12/19	7.2	583.83	5.1	586.57	585.00	2	25,310	0.01%
2023/12/18	5.1	579.01	6.3	583.58	585.00	-1.2	25,370	0.00%
2023/12/15	2.1	585.87	14.4	585.50	585.00	-12.4	25,345	-0.05%
2023/12/14	40	581.00	34.9	580.32	582.00	5.1	24,755	0.02%
2023/12/13	11.1	577.00	2	577.03	577.00	9.1	24,710	0.04%
2023/12/12	10.1	577.50	12.1	579.58	578.00	-2	25,035	-0.01%
2023/12/11	0.2	573.19	3.2	573.28	574.00	-3	24,831	-0.01%
2023/12/08	4	572.25	24	575.75	570.00	-20	24,645	-0.08%
2023/12/07	28.3	567.79	0.5	570.16	566.00	27.8	24,353	0.11%
2023/12/06	14.2	569.17	12.1	571.25	570.00	2.2	24,250	0.01%
2023/12/05	19.2	568.58	2.1	568.97	570.00	17.1	24,146	0.07%
2023/12/04	10.9	572.64	0.4	573.62	574.00	10.5	24,120	0.04%
2023/12/01	11.3	578.44	40	577.68	579.00	-28.7	23,907	-0.12%
2023/11/30	1.4	572.23	0	574.55	577.00	1.4	23,643	0.01%
2023/11/29	2.1	573.02	2	578.00	574.00	0.1	23,015	0.00%
2023/11/28	5.7	569.13	3	572.00	575.00	2.7	22,828	0.01%
2023/11/27	17.3	570.37	0	573.93	568.00	17.3	23,063	0.07%
2023/11/24	3.2	575.04	0.1	575.67	575.00	3.2	23,006	0.01%
2023/11/23	16.2	575.25	1.1	575.11	578.00	15	23,014	0.07%
2023/11/22	11	575.64	0	0.00	577.00	11	22,923	0.05%
2023/11/21	3	582.66	15.4	583.92	585.00	-12.3	22,959	-0.05%
2023/11/20	8.9	576.05	0.1	577.00	577.00	8.8	22,748	0.04%
2023/11/17	0.2	580.71	2.2	581.90	580.00	-2	22,725	-0.01%
2023/11/16	2.1	579.47	14.4	582.04	583.00	-12.3	22,602	-0.05%
2023/11/15	1.1	580.00	45	580.63	581.00	-43.9	22,408	-0.20%
2023/11/14	3	572.66	20.3	574.14	572.00	-17.3	21,864	-0.08%
2023/11/13	3.1	572.19	80.6	577.50	571.00	-77.5	21,885	-0.35%
2023/11/10	45	556.93	2.3	555.95	557.00	42.7	21,625	0.20%
2023/11/09	1.3	554.04	1.8	555.44	557.00	-0.5	21,644	0.00%
2023/11/08	1.5	555.93	9.3	555.66	556.00	-7.8	21,773	-0.04%
2023/11/07	8	552.75	15.6	553.64	555.00	-7.6	21,811	-0.03%
2023/11/06	24.2	553.33	26.8	554.53	550.00	-2.6	21,863	-0.01%
2023/11/03	0.4	546.00	3.2	548.31	549.00	-2.7	21,616	-0.01%
2023/11/02	3.1	536.81	36.9	540.71	547.00	-33.8	21,676	-0.16%
2023/11/01	3.4	529.17	1.1	530.91	528.00	2.3	21,426	0.01%
2023/10/31	13.4	528.65	1	530.00	529.00	12.4	21,637	0.06%
2023/10/30	24.4	530.85	1	532.00	532.00	23.4	21,635	0.11%
2023/10/27	4.1	533.30	8.3	533.29	533.00	-4.2	21,549	-0.02%
2023/10/26	40.1	531.41	1.1	534.91	531.00	39	21,691	0.18%
2023/10/25	1	547.02	4	550.00	544.00	-3	21,530	-0.01%
2023/10/24	2.2	541.56	0.1	545.00	544.00	2	21,458	0.01%
2023/10/23	16.2	545.62	0.2	547.87	544.00	16	21,430	0.07%
2023/10/20	4	548.01	18.3	551.97	556.00	-14.3	21,377	-0.07%
2023/10/19	5.3	544.95	6.4	543.66	546.00	-1.1	21,032	-0.01%
2023/10/18	22.5	543.45	1.5	543.67	540.00	21	21,428	0.10%
2023/10/17	0	549.23	15.2	551.47	551.00	-15.1	21,240	-0.07%
2023/10/16	10.2	544.20	4.9	544.00	545.00	5.2	21,309	0.02%
2023/10/13	2.1	550.00	17.4	551.44	553.00	-15.3	21,326	-0.07%
2023/10/12	1	546.06	55.4	547.96	550.00	-54.3	21,037	-0.26%
2023/10/11	0.3	541.65	30.6	542.82	544.00	-30.3	20,854	-0.15%
2023/10/06	1.1	531.96	8.1	531.51	532.00	-7	20,500	-0.03%
2023/10/05	0	527.74	19.2	525.86	528.00	-19.2	20,505	-0.09%
2023/10/04	32.9	520.60	2	521.50	520.00	30.9	20,386	0.15%
2023/10/03	3.2	530.63	1	530.97	529.00	2.1	20,221	0.01%
2023/10/02	2.4	532.02	42.4	532.47	533.00	-40.1	20,293	-0.20%
2023/09/28	6.1	522.33	1.1	524.95	523.00	5	20,345	0.02%
2023/09/27	9.2	518.04	4.2	519.82	522.00	5.1	20,265	0.02%
2023/09/26	20.2	520.65	0	521.00	519.00	20.2	20,271	0.10%
2023/09/25	10.1	526.40	8.2	528.89	525.00	1.8	20,079	0.01%
2023/09/22	61.6	522.32	2.1	524.00	522.00	59.5	20,171	0.29%
2023/09/21	38.9	528.64	0	0.00	527.00	38.9	19,970	0.19%
2023/09/20	11.6	535.90	0.5	538.00	535.00	11.1	19,742	0.06%
2023/09/19	19.4	538.76	8	540.88	538.00	11.4	19,690	0.06%
2023/09/18	27.8	542.49	6	542.53	540.00	21.8	19,827	0.11%
2023/09/15	1.2	550.17	4.4	554.02	558.00	-3.2	19,578	-0.02%
2023/09/14	0.2	547.66	12.2	547.34	550.00	-12	19,139	-0.06%
2023/09/13	2.1	541.64	5	545.98	541.00	-2.9	19,092	-0.02%
2023/09/12	2.3	536.79	4.2	543.28	544.00	-1.9	19,458	-0.01%
2023/09/11	4.7	536.97	1	537.02	536.00	3.7	19,647	0.02%
2023/09/08	16.8	537.18	0	0.00	539.00	16.8	19,796	0.08%
2023/09/07	18.4	544.16	0	0.00	542.00	18.4	20,476	0.09%
2023/09/06	0.3	551.04	0	0.00	550.00	0.3	20,571	0.00%
2023/09/05	14.2	551.07	0	0.00	552.00	14.2	20,653	0.07%
2023/09/04	3.1	551.39	6	555.48	557.00	-2.9	20,834	-0.01%
2023/09/01	0.2	550.44	0.9	551.00	548.00	-0.7	21,135	0.00%
2023/08/31	3.4	550.99	4.3	548.60	549.00	-0.9	21,244	0.00%
2023/08/30	1	558.94	14.4	558.36	555.00	-13.4	20,850	-0.06%
2023/08/29	4.1	549.22	3.4	550.75	552.00	0.7	21,101	0.00%
2023/08/28	2	550.99	0.9	550.00	549.00	1.1	21,334	0.01%
2023/08/25	18.7	549.09	0	0.00	546.00	18.7	22,536	0.08%
2023/08/24	4.2	560.51	59.9	563.24	564.00	-55.7	22,803	-0.24%
2023/08/23	1.1	550.13	9.6	548.76	552.00	-8.5	23,325	-0.04%
2023/08/22	4.4	540.78	2.1	542.98	541.00	2.4	24,576	0.01%
2023/08/21	8	537.01	1	537.00	537.00	7	25,396	0.03%
2023/08/18	3.2	541.40	5	541.40	539.00	-1.8	25,437	-0.01%
2023/08/17	7	541.58	1.1	542.77	544.00	5.9	25,471	0.02%
2023/08/16	5.9	538.08	1	540.00	542.00	4.9	25,376	0.02%
2023/08/15	2.6	542.35	2.2	542.98	542.00	0.4	25,440	0.00%
2023/08/14	19.7	538.47	3.1	542.02	541.00	16.6	25,923	0.06%
2023/08/11	64.8	547.29	0	0.00	546.00	64.8	26,265	0.25%
2023/08/10	1.5	551.40	0.1	552.00	551.00	1.4	26,324	0.01%
2023/08/09	1.1	555.77	0.1	555.00	554.00	1.1	26,248	0.00%
2023/08/08	12.6	553.71	2	552.00	552.00	10.6	26,315	0.04%
2023/08/07	3.1	560.97	6.5	558.92	558.00	-3.4	26,222	-0.01%
2023/08/04	16.1	554.35	0.1	557.00	554.00	16	26,296	0.06%
2023/08/02	88.5	564.06	3	566.33	561.00	85.5	26,129	0.33%
2023/08/01	2.1	566.02	2	566.00	567.00	0.1	25,890	0.00%
2023/07/31	8.6	562.91	4.2	562.29	565.00	4.4	25,744	0.02%
2023/07/28	2	569.99	5.7	570.96	567.00	-3.6	25,560	-0.01%
2023/07/27	1	567.03	1.1	568.91	569.00	-0.1	25,440	0.00%
2023/07/26	5.1	565.82	0.2	567.08	566.00	5	25,492	0.02%
2023/07/25	1.8	567.94	35.4	568.73	569.00	-33.6	25,684	-0.13%
2023/07/24	4.8	558.93	1	558.15	558.00	3.7	25,850	0.01%
2023/07/21	67.5	559.72	13	561.38	560.00	54.5	25,950	0.21%
2023/07/20	1.1	578.17	0	0.00	579.00	1.1	25,786	0.00%
2023/07/19	5.8	583.88	4	581.50	581.00	1.8	25,816	0.01%
2023/07/18	20.4	584.00	2.1	583.57	581.00	18.2	25,858	0.07%
2023/07/17	0.5	587.85	9.4	588.70	591.00	-8.9	25,796	-0.03%
2023/07/14	6	588.33	12.8	589.59	591.00	-6.7	25,918	-0.03%
2023/07/13	1.1	588.49	36.4	587.72	585.00	-35.2	25,786	-0.14%
2023/07/12	2.1	575.01	2	574.50	578.00	0.1	25,606	0.00%
2023/07/11	7	573.01	30.4	573.91	577.00	-23.3	25,648	-0.09%
2023/07/10	3.2	567.27	2	571.98	565.00	1.2	25,775	0.00%
2023/07/07	2.1	565.10	2.1	566.06	565.00	0.1	25,865	0.00%
2023/07/06	47.5	567.97	1.5	568.16	565.00	46.1	25,930	0.18%
2023/07/05	6.4	581.66	0.1	584.00	582.00	6.4	25,578	0.02%
2023/07/04	1.1	582.00	4.3	584.13	585.00	-3.2	25,472	-0.01%
2023/07/03	5.2	578.22	18.3	577.94	579.00	-13.1	25,609	-0.05%
2023/06/30	12.2	568.20	1.1	575.51	576.00	11.1	25,755	0.04%
2023/06/29	0.2	572.44	0.1	574.00	573.00	0.1	25,697	0.00%
2023/06/28	2	573.99	0	575.00	574.00	2	25,703	0.01%
2023/06/27	1.2	570.10	7.2	572.10	572.00	-6	25,687	-0.02%
2023/06/26	4.2	575.05	1.9	575.46	574.00	2.4	25,597	0.01%
2023/06/21	4.3	580.21	0.1	581.00	581.00	4.3	25,510	0.02%
2023/06/20	4.2	581.97	1.4	581.32	583.00	2.8	25,594	0.01%
2023/06/19	18.3	583.11	0.6	583.24	583.00	17.7	26,029	0.07%
2023/06/16	8.8	584.24	1.5	585.17	589.00	7.3	26,095	0.03%
2023/06/15	0.8	590.03	5.9	590.87	591.00	-5.1	25,657	-0.02%
2023/06/14	13.4	588.16	2.8	588.95	590.00	10.6	25,753	0.04%
2023/06/13	0.4	589.25	48.7	591.46	593.00	-48.2	25,726	-0.19%
2023/06/12	4.3	572.93	15.4	573.33	574.00	-11.1	25,178	-0.04%
2023/06/09	0	563.27	7.2	565.00	565.00	-7.1	25,079	-0.03%
2023/06/08	3.2	560.03	5.2	561.77	559.00	-2	25,120	-0.01%
2023/06/07	0.2	563.18	30.9	565.96	568.00	-30.7	25,136	-0.12%
2023/06/06	8	557.88	3.5	559.37	560.00	4.5	25,036	0.02%
2023/06/05	16.2	556.68	4	556.01	555.00	12.1	25,107	0.05%
2023/06/02	2.2	561.06	13	561.77	562.00	-10.8	25,241	-0.04%
2023/06/01	6.8	551.07	2.5	551.95	551.00	4.4	25,103	0.02%
2023/05/31	10.4	556.17	5.2	557.55	558.00	5.1	25,083	0.02%
2023/05/30	5	566.39	8.2	566.00	566.00	-3.2	24,007	-0.01%
2023/05/29	3.3	566.62	22.3	566.24	568.00	-19	23,997	-0.08%
2023/05/26	8.3	565.70	62.4	565.90	566.00	-54.1	23,782	-0.23%
2023/05/25	6.7	539.96	67.4	540.94	543.00	-60.7	22,609	-0.27%
2023/05/24	1	524.00	5.1	526.76	525.00	-4.1	21,955	-0.02%
2023/05/23	0	528.00	57	527.96	530.00	-57	21,862	-0.26%
2023/05/22	1.1	530.82	6.3	530.67	531.00	-5.2	21,870	-0.02%
2023/05/19	5	530.40	34.3	531.34	532.00	-29.3	22,050	-0.13%
2023/05/18	1	529.97	57.2	530.04	530.00	-56.2	22,015	-0.26%
2023/05/17	1	519.96	46.4	514.17	519.00	-45.4	22,326	-0.20%
2023/05/16	1.1	503.15	11.3	504.97	505.00	-10.1	22,000	-0.05%
2023/05/15	1.1	496.62	0	498.00	495.50	1.1	22,027	0.01%
2023/05/12	8.3	500.06	0	503.00	496.00	8.3	22,278	0.04%
2023/05/11	8.3	500.06	0	503.00	499.00	8.3	22,285	0.04%
2023/05/10	5.6	501.85	0	0.00	503.00	5.6	22,646	0.02%
2023/05/09	0	508.00	4.3	507.91	510.00	-4.3	22,723	-0.02%
2023/05/08	6.1	503.18	5.3	504.23	504.00	0.8	22,966	0.00%
2023/05/05	1.1	499.56	1	500.00	500.00	0.1	23,305	0.00%
2023/05/04	1.1	497.23	0.8	498.26	498.00	0.3	23,897	0.00%
2023/05/03	1.4	496.33	2.2	496.57	496.00	-0.8	24,239	0.00%
2023/05/02	1.8	499.75	1.5	500.87	501.00	0.3	25,256	0.00%
2023/04/28	4.1	499.28	7.2	499.58	502.00	-3	27,073	-0.01%
2023/04/27	16	490.94	3.1	494.02	493.50	12.9	27,121	0.05%
2023/04/26	25.8	492.44	5	492.70	491.50	20.8	27,201	0.08%
2023/04/25	20.8	500.89	7.4	500.10	498.00	13.4	27,974	0.05%
2023/04/24	8.6	507.41	2	505.54	507.00	6.6	27,708	0.02%
2023/04/21	50.1	517.99	14.4	517.00	511.00	35.8	27,776	0.13%
2023/04/20	1.2	514.94	1.6	513.29	513.00	-0.4	27,903	0.00%
2023/04/19	11.6	510.59	2.2	509.68	510.00	9.4	28,393	0.03%
2023/04/18	2.1	515.04	0.1	517.00	515.00	2	28,390	0.01%
2023/04/17	4.3	516.27	3.2	515.69	520.00	1.1	28,529	0.00%
2023/04/14	8.1	518.33	10.4	516.96	516.00	-2.3	28,605	-0.01%
2023/04/13	17	513.09	0.1	512.00	510.00	16.9	28,552	0.06%
2023/04/12	32.1	520.13	2.2	520.00	520.00	30	28,488	0.11%
2023/04/11	3.6	524.23	6	523.17	524.00	-2.4	28,475	-0.01%
2023/04/10	0.2	528.69	10.4	531.01	529.00	-10.2	28,640	-0.04%
2023/04/07	0.5	530.00	1	531.00	531.00	-0.5	28,687	0.00%
2023/04/06	0.7	528.65	1.2	528.92	530.00	-0.5	28,691	0.00%
2023/03/31	3	534.99	7.4	533.92	533.00	-4.4	28,682	-0.02%
2023/03/30	1.1	534.90	0.6	534.18	535.00	0.5	28,524	0.00%
2023/03/29	10	529.00	1.2	529.02	530.00	8.8	28,807	0.03%
2023/03/28	2.5	524.82	0	526.00	525.00	2.5	29,037	0.01%
2023/03/27	3.4	533.89	1.6	532.21	531.00	1.8	29,101	0.01%
2023/03/24	4.2	537.22	7.9	537.77	539.00	-3.7	29,626	-0.01%
2023/03/23	4	532.78	60.7	536.52	538.00	-56.7	29,664	-0.19%
2023/03/22	1	529.00	66	529.46	533.00	-65	29,729	-0.22%
2023/03/21	3.1	514.32	1.1	516.76	517.00	2	29,578	0.01%
2023/03/20	3.6	511.50	0.1	516.00	512.00	3.5	29,623	0.01%
2023/03/17	3	515.33	5.8	515.91	518.00	-2.7	29,857	-0.01%
2023/03/16	11.8	506.07	1	506.09	505.00	10.7	29,759	0.04%
2023/03/15	1	514.94	0.1	515.00	511.00	0.9	30,002	0.00%
2023/03/14	8	510.38	0	0.00	510.00	8	30,291	0.03%
2023/03/13	2.1	513.08	1.2	515.83	516.00	0.9	30,423	0.00%
2023/03/10	21.6	512.72	0	513.00	513.00	21.6	30,537	0.07%
2023/03/09	0	522.00	7.1	524.14	522.00	-7	30,832	-0.02%
2023/03/08	2.1	520.98	12.2	520.67	521.00	-10.1	31,424	-0.03%
2023/03/07	3	524.00	5.2	524.38	524.00	-2.2	31,652	-0.01%
2023/03/06	3.1	521.31	1.2	520.95	521.00	1.9	31,886	0.01%
2023/03/03	5.4	517.70	4	520.25	516.00	1.4	32,186	0.00%
2023/03/02	1.1	518.09	1	519.00	519.00	0.1	32,254	0.00%
2023/03/01	4.8	507.21	6.3	519.96	522.00	-1.5	32,536	0.00%
2023/02/24	5.3	515.94	7.2	522.15	511.00	-1.9	32,498	-0.01%
2023/02/23	1.6	517.67	24.3	516.58	518.00	-22.7	32,298	-0.07%
2023/02/22	34.8	507.22	9	507.01	507.00	25.8	32,473	0.08%
2023/02/21	5.7	514.60	0	0.00	516.00	5.7	32,815	0.02%
2023/02/20	2.1	514.58	0.9	515.64	517.00	1.2	34,018	0.00%
2023/02/17	38	518.29	13	519.84	518.00	25	35,571	0.07%
2023/02/16	6.4	529.70	43.4	528.04	528.00	-37	36,136	-0.10%
2023/02/15	67.8	525.07	14.7	527.49	525.00	53.1	36,969	0.14%
2023/02/14	1	544.99	17.3	544.77	545.00	-16.3	36,474	-0.04%
2023/02/13	1.4	539.09	11.3	540.09	541.00	-9.9	36,980	-0.03%
2023/02/10	1.3	543.60	65	544.06	545.00	-63.6	37,131	-0.17%
2023/02/09	0.3	536.67	4.1	539.21	540.00	-3.8	37,247	-0.01%
2023/02/08	0.2	537.51	39.7	538.07	540.00	-39.5	37,407	-0.11%
2023/02/07	10.5	524.09	4	524.01	523.00	6.5	37,484	0.02%
2023/02/06	11.9	529.19	15.2	529.08	526.00	-3.3	37,468	-0.01%
2023/02/03	2.1	539.44	37.8	541.14	542.00	-35.7	37,646	-0.09%
2023/02/02	2.1	538.93	60.6	539.46	540.00	-58.4	37,759	-0.15%
2023/02/01	10.2	526.48	15.9	529.06	530.00	-5.7	37,711	-0.02%
2023/01/31	85.8	527.04	19.8	530.83	522.00	66	37,910	0.17%
2023/01/30	7.4	538.52	175.3	539.66	543.00	-168	37,683	-0.45%	大賣/鉅額交易
2023/01/17	10.4	501.18	23.7	502.17	503.00	-13.3	36,883	-0.04%
2023/01/16	3.1	504.62	22.6	504.83	505.00	-19.5	37,198	-0.05%
2023/01/13	15	501.39	104.4	502.33	500.00	-89.4	37,224	-0.24%	大賣/
2023/01/12	0.5	485.43	23.6	486.67	486.50	-23.1	36,813	-0.06%
2023/01/11	12	483.79	16.1	483.50	484.50	-4.1	37,236	-0.01%
2023/01/10	1.3	483.23	43.5	484.59	486.00	-42.2	37,553	-0.11%
2023/01/09	8.2	473.21	68.9	474.61	481.00	-60.7	37,698	-0.16%
2023/01/06	5.3	457.25	11.2	457.75	458.50	-5.9	37,829	-0.02%
2023/01/05	3.1	457.50	15.3	457.25	458.50	-12.2	38,114	-0.03%
2023/01/04	6.1	449.95	6.1	453.43	449.50	0	38,613	0.00%
2023/01/03	11.5	445.26	7	450.00	453.00	4.5	39,888	0.01%
2022/12/30	3.2	453.33	10.1	453.15	448.50	-6.9	40,170	-0.02%
2022/12/29	29.6	445.65	11	445.55	446.00	18.6	40,314	0.05%
2022/12/28	33.6	449.13	7	448.57	451.00	26.6	40,705	0.07%
2022/12/27	21	457.17	25	457.60	457.00	-4	40,835	-0.01%
2022/12/26	5.5	455.26	3	455.33	456.50	2.5	41,264	0.01%
2022/12/23	38.7	456.51	0.5	457.48	455.00	38.3	41,920	0.09%
2022/12/22	12.3	467.22	9.1	467.60	468.00	3.2	42,189	0.01%
2022/12/21	4.3	460.23	2	459.75	459.00	2.2	42,527	0.01%
2022/12/20	49.3	462.04	5.6	457.31	457.50	43.7	42,340	0.10%
2022/12/19	7.8	467.03	9	466.83	466.50	-1.2	42,359	0.00%
2022/12/16	49	468.16	5.2	469.25	471.00	43.8	42,503	0.10%
2022/12/15	1.3	477.58	9.9	479.57	480.50	-8.7	42,205	-0.02%
2022/12/14	3.2	476.46	6.5	479.22	480.50	-3.3	42,204	-0.01%
2022/12/13	18	472.21	2	472.99	471.50	15.9	42,024	0.04%
2022/12/12	9.8	475.45	1.6	475.04	475.00	8.3	41,755	0.02%
2022/12/09	6.2	479.97	18.4	480.41	481.50	-12.2	42,057	-0.03%
2022/12/08	20.6	470.93	12	470.92	471.50	8.6	42,010	0.02%
2022/12/07	37.3	478.15	14	479.51	475.00	23.3	41,933	0.06%
2022/12/06	15.2	486.04	6.2	486.44	478.00	9	41,599	0.02%
2022/12/05	34.5	492.70	10	494.65	489.00	24.5	41,283	0.06%
2022/12/02	15.9	493.36	2	494.73	492.50	13.9	41,276	0.03%
2022/12/01	35.2	501.25	123.1	502.51	498.50	-88	41,382	-0.21%	大賣/
2022/11/30	10	486.51	25.1	486.09	490.00	-15.1	40,964	-0.04%
2022/11/29	10.9	475.80	55.3	482.40	487.00	-44.4	40,277	-0.11%
2022/11/28	34.3	485.20	39.4	484.48	480.50	-5.1	40,140	-0.01%
2022/11/25	4.3	495.94	33.3	497.09	498.00	-29	40,144	-0.07%
2022/11/24	0.1	493.27	33.5	494.17	496.00	-33.3	40,134	-0.08%
2022/11/23	33.3	491.23	31.2	492.93	492.00	2.1	40,081	0.01%
2022/11/22	31.2	481.45	123.2	486.65	491.00	-92	39,966	-0.23%	大賣/
2022/11/21	24	484.36	19.2	487.27	482.00	4.8	39,560	0.01%
2022/11/18	16.5	489.54	53.7	490.22	487.00	-37.2	39,221	-0.09%
2022/11/17	31.5	478.13	35.4	480.45	485.00	-3.9	38,864	-0.01%
2022/11/16	33.6	488.60	59.5	486.68	487.00	-25.9	38,432	-0.07%
2022/11/15	28.8	472.61	105.3	472.70	480.00	-76.5	37,352	-0.20%	大賣/
2022/11/14	16.6	446.17	38.1	447.41	445.00	-21.5	35,699	-0.06%
2022/11/11	9.3	437.10	210.6	440.16	441.50	-201.4	34,964	-0.58%	大賣/鉅額交易
2022/11/10	30.3	408.44	9.2	407.64	407.50	21.1	34,084	0.06%
2022/11/09	16.7	408.96	30.8	412.53	417.00	-14	33,896	-0.04%
2022/11/08	18.6	398.70	7.9	397.27	399.00	10.7	33,380	0.03%
2022/11/07	54.3	389.10	26	389.63	390.00	28.3	33,175	0.09%
2022/11/04	49.7	380.25	11	381.50	382.00	38.7	32,981	0.12%
2022/11/03	32.6	384.92	11	385.50	384.00	21.6	32,855	0.07%
2022/11/02	10.1	392.03	9.2	392.23	395.00	1	32,546	0.00%
2022/11/01	6.5	389.03	8.3	390.31	391.50	-1.8	32,493	-0.01%
2022/10/31	7.6	386.86	24.1	387.46	390.00	-16.6	32,349	-0.05%
2022/10/28	12.4	377.37	9	377.39	379.50	3.4	32,143	0.01%
2022/10/27	17.4	385.93	34.2	386.01	385.50	-16.8	31,934	-0.05%
2022/10/26	11.3	375.45	25	373.99	376.00	-13.7	31,837	-0.04%
2022/10/25	76.8	375.70	90.9	373.40	371.00	-14.1	31,259	-0.05%
2022/10/24	20.4	388.63	5	391.00	387.00	15.4	30,471	0.05%
2022/10/21	28.5	392.01	2.3	390.78	389.50	26.2	30,258	0.09%
2022/10/20	31.4	388.77	6.2	393.16	397.50	25.3	29,946	0.08%
2022/10/19	21.9	399.10	9	398.08	395.50	12.9	29,365	0.04%
2022/10/18	11.6	401.35	11.3	403.53	407.00	0.3	28,847	0.00%
2022/10/17	17.1	399.02	4.5	400.67	397.00	12.6	28,600	0.04%
2022/10/14	11.5	413.05	23.3	413.88	412.00	-11.9	28,282	-0.04%
2022/10/13	14.2	398.39	11.9	399.89	395.00	2.4	27,964	0.01%
2022/10/12	33.3	398.48	8	397.88	397.50	25.3	27,663	0.09%
2022/10/11	157.5	407.76	28.1	403.86	401.50	129.4	27,423	0.47%	大買/鉅額交易
2022/10/07	37.6	442.97	11.2	438.32	438.00	26.5	26,691	0.10%
2022/10/06	7.3	450.01	10.3	448.43	451.00	-3	26,693	-0.01%
2022/10/05	17.5	446.88	32.6	446.55	445.00	-15.1	26,921	-0.06%
2022/10/04	3.4	429.36	6.9	429.21	429.00	-3.5	26,530	-0.01%
2022/10/03	32	418.25	6.7	417.79	417.00	25.2	26,223	0.10%
2022/09/30	39.4	424.78	5.1	424.32	422.00	34.3	26,254	0.13%
2022/09/29	21.6	437.15	7.2	438.46	435.00	14.4	26,253	0.05%
2022/09/28	46	441.93	26.1	440.66	438.00	20	26,244	0.08%
2022/09/27	16.3	448.57	4	451.00	448.00	12.3	26,506	0.05%
2022/09/26	28.7	446.13	5	446.10	446.50	23.7	26,962	0.09%
2022/09/23	38.4	458.37	0.1	457.00	455.00	38.3	27,451	0.14%
2022/09/22	25.7	461.57	4.5	460.87	464.50	21.2	27,727	0.08%
2022/09/21	1.3	474.30	4.4	474.27	471.00	-3.1	27,741	-0.01%
2022/09/20	1.3	476.04	3.1	473.58	476.50	-1.8	27,593	-0.01%
2022/09/19	2.4	469.35	2	467.00	467.00	0.4	27,894	0.00%
2022/09/16	36.2	470.13	1.4	469.86	472.00	34.7	28,073	0.12%
2022/09/15	9	477.73	3	478.01	476.50	5.9	28,147	0.02%
2022/09/14	19.9	479.53	2	480.25	480.00	17.9	28,278	0.06%
2022/09/13	2.2	492.12	1.2	493.36	493.00	1	28,455	0.00%
2022/09/12	4.3	487.76	11.4	489.39	486.50	-7.1	28,749	-0.02%
2022/09/08	22.4	473.99	1	474.98	475.00	21.4	29,113	0.07%
2022/09/07	30	475.65	4	476.00	472.50	26	29,096	0.09%
2022/09/06	1.4	488.51	1.5	489.82	489.00	-0.1	29,112	0.00%
2022/09/05	0.5	486.01	1	486.50	486.00	-0.5	29,439	0.00%
2022/09/02	31.5	486.87	8.2	486.64	485.00	23.3	29,720	0.08%
2022/09/01	42.8	492.87	2	491.51	490.50	40.8	29,578	0.14%
2022/08/31	1.5	493.73	13	498.58	505.00	-11.6	29,198	-0.04%
2022/08/30	14.6	497.27	0.2	499.50	496.00	14.4	28,856	0.05%
2022/08/29	35.2	497.43	4	499.13	498.50	31.2	28,778	0.11%
2022/08/26	0.2	512.00	8.4	512.76	512.00	-8.2	28,629	-0.03%
2022/08/25	1	505.08	6.2	509.58	508.00	-5.2	28,769	-0.02%
2022/08/24	10.1	504.10	1.1	505.84	503.00	9	29,098	0.03%
2022/08/23	9.3	503.47	3.3	503.69	504.00	6	30,061	0.02%
2022/08/22	8.9	511.16	0	0.00	510.00	8.9	30,315	0.03%
2022/08/19	7	519.72	0.3	520.67	519.00	6.7	30,432	0.02%
2022/08/18	8.7	519.68	6.1	520.00	520.00	2.6	30,670	0.01%
2022/08/17	1	523.03	8.4	526.04	527.00	-7.3	30,742	-0.02%
2022/08/16	1	523.01	20.6	525.00	525.00	-19.6	30,586	-0.06%
2022/08/15	3.3	520.69	55.4	522.25	523.00	-52	30,524	-0.17%
2022/08/12	4.2	516.43	21.1	516.66	517.00	-16.9	30,547	-0.06%
2022/08/11	4.4	512.44	28.1	513.03	514.00	-23.7	30,704	-0.08%
2022/08/10	26.5	500.92	1	501.09	500.00	25.5	30,818	0.08%
2022/08/09	10.6	506.36	2	508.49	510.00	8.5	30,879	0.03%
2022/08/08	2.3	512.55	15.1	511.40	512.00	-12.8	30,879	-0.04%
2022/08/05	4.6	514.53	32.7	512.41	516.00	-28.1	31,041	-0.09%
2022/08/04	13.2	499.47	4	500.38	500.00	9.2	31,033	0.03%
2022/08/03	2.3	495.51	10.2	496.30	501.00	-7.9	31,051	-0.03%
2022/08/02	15.1	490.94	5.4	492.75	492.00	9.7	31,285	0.03%
2022/08/01	61.2	503.82	50.2	504.00	504.00	11	31,013	0.04%
2022/07/29	5.1	507.39	28.3	508.32	509.00	-23.2	31,151	-0.07%
2022/07/28	8.2	502.60	20.1	504.21	501.00	-11.9	31,006	-0.04%
2022/07/27	0.4	493.15	8.4	497.59	502.00	-8	30,718	-0.03%
2022/07/26	4.6	493.47	2.1	493.01	495.00	2.6	30,869	0.01%
2022/07/25	1.3	499.55	2.1	500.24	499.50	-0.8	31,179	0.00%
2022/07/22	5.2	501.60	9.6	503.06	503.00	-4.4	31,681	-0.01%
2022/07/21	8.2	496.03	9.2	496.66	501.00	-1	32,190	0.00%
2022/07/20	11.5	498.41	12.1	498.13	495.00	-0.6	32,415	0.00%
2022/07/19	14.7	489.96	12	489.17	491.00	2.7	32,545	0.01%
2022/07/18	32.5	494.68	38.1	494.81	495.50	-5.6	32,701	-0.02%
2022/07/15	18.4	487.04	36.5	487.50	492.50	-18	32,356	-0.06%
2022/07/14	8.4	468.79	13.2	473.66	475.00	-4.8	31,952	-0.01%
2022/07/13	10.5	468.64	16.1	470.54	470.50	-5.6	31,697	-0.02%
2022/07/12	9.9	452.12	11.3	452.20	449.50	-1.4	31,226	0.00%
2022/07/11	5.4	463.65	5.3	465.91	462.00	0.1	31,311	0.00%
2022/07/08	11.1	466.27	36.1	467.72	467.00	-25.1	31,263	-0.08%
2022/07/07	15	450.01	55.9	452.56	457.50	-40.9	31,229	-0.13%
2022/07/06	7.2	440.87	17	441.91	435.50	-9.8	30,937	-0.03%
2022/07/05	50.2	440.10	17	440.26	446.00	33.2	30,873	0.11%
2022/07/04	9.3	445.86	15.6	446.69	440.00	-6.3	30,506	-0.02%
2022/07/01	42.4	462.61	31.4	459.45	453.50	11	30,347	0.04%
2022/06/30	46.6	479.46	3	477.50	476.00	43.6	29,946	0.15%
2022/06/29	11.6	494.62	1.1	493.00	491.00	10.5	29,671	0.04%
2022/06/28	1.4	498.00	12	497.08	497.50	-10.6	29,540	-0.04%
2022/06/27	9.2	504.01	7.5	501.72	498.50	1.7	29,972	0.01%
2022/06/24	6.1	489.29	17.8	490.19	486.50	-11.7	29,589	-0.04%
2022/06/23	39.9	487.98	13.2	487.95	485.50	26.7	29,563	0.09%
2022/06/22	26	497.49	4.1	499.85	494.50	22	29,273	0.08%
2022/06/21	12.2	501.55	6	501.52	505.00	6.1	29,091	0.02%
2022/06/20	37.5	498.14	2.2	497.83	498.00	35.3	28,969	0.12%
2022/06/17	39.2	500.86	7.1	501.86	501.00	32.1	28,737	0.11%
2022/06/16	7.9	510.95	12.3	513.35	508.00	-4.5	28,369	-0.02%
2022/06/15	30.9	509.59	1	511.00	509.00	29.9	28,692	0.10%
2022/06/14	35.1	508.83	9	507.89	513.00	26.1	29,113	0.09%
2022/06/13	44.1	517.06	0	0.00	516.00	44.1	29,231	0.15%
2022/06/10	33.8	530.82	0.1	533.00	530.00	33.7	29,915	0.11%
2022/06/09	0.7	540.46	2	541.00	541.00	-1.3	30,121	0.00%
2022/06/08	0.1	543.72	5	543.40	544.00	-4.9	30,495	-0.02%
2022/06/07	8.3	533.82	0	535.00	535.00	8.3	30,939	0.03%
2022/06/06	2.4	541.18	0	0.00	540.00	2.4	31,482	0.01%
2022/06/02	9	541.08	5	542.00	540.00	4	32,503	0.01%
2022/06/01	1.3	549.71	4.3	551.34	549.00	-3	33,586	-0.01%
2022/05/31	2.1	543.86	10.5	547.68	560.00	-8.4	34,031	-0.02%
2022/05/30	0	543.52	32.6	541.09	547.00	-32.5	33,392	-0.10%
2022/05/27	5.1	526.65	21.3	527.33	530.00	-16.2	33,493	-0.05%
2022/05/26	18.9	518.73	4	518.00	514.00	14.9	34,140	0.04%
2022/05/25	1.3	520.87	6.1	526.51	524.00	-4.8	35,151	-0.01%
2022/05/24	6.6	523.29	10.1	523.00	520.00	-3.5	36,006	-0.01%
2022/05/23	1.5	529.38	8	532.37	528.00	-6.5	36,242	-0.02%
2022/05/20	3.2	529.31	14.3	529.00	530.00	-11.1	36,525	-0.03%
2022/05/19	19	522.33	0	0.00	522.00	19	36,544	0.05%
2022/05/18	4.6	538.04	6.4	538.02	538.00	-1.7	36,409	0.00%
2022/05/17	9.8	531.01	16.3	528.57	530.00	-6.5	36,201	-0.02%
2022/05/16	11.5	520.53	20.4	522.21	520.00	-8.9	36,213	-0.02%
2022/05/13	18.5	509.14	4.2	511.00	511.00	14.3	36,226	0.04%
2022/05/12	16	511.47	1.1	511.50	505.00	14.9	36,205	0.04%
2022/05/11	8.1	523.31	4.1	521.59	521.00	4	36,111	0.01%
2022/05/10	26.4	507.28	12.3	510.95	518.00	14.1	36,236	0.04%
2022/05/09	36	522.11	7	522.14	520.00	28.9	36,043	0.08%
2022/05/06	20.3	528.41	1.1	528.26	528.00	19.2	36,311	0.05%
2022/05/05	0.5	541.98	16.8	541.74	542.00	-16.3	36,719	-0.04%
2022/05/04	4.6	534.40	2	536.00	534.00	2.6	36,878	0.01%
2022/05/03	13.5	535.19	9.1	534.83	531.00	4.4	37,474	0.01%
2022/04/29	4.5	537.80	3	540.98	538.00	1.5	37,822	0.00%
2022/04/28	21.6	527.94	4.1	530.00	531.00	17.6	38,037	0.05%
2022/04/27	66.6	529.27	4.2	529.10	526.00	62.4	38,056	0.16%
2022/04/26	14.7	546.60	3	546.68	546.00	11.7	37,799	0.03%
2022/04/25	28.9	548.62	4.9	549.11	547.00	24	37,929	0.06%
2022/04/22	25.2	557.73	0	0.00	558.00	25.2	38,201	0.07%
2022/04/21	9.5	567.01	1.2	568.78	565.00	8.3	39,298	0.02%
2022/04/20	3.3	565.89	0	567.00	570.00	3.3	39,626	0.01%
2022/04/19	9.6	565.12	0	0.00	565.00	9.6	39,813	0.02%
2022/04/18	21.8	561.44	1	563.00	561.00	20.8	40,089	0.05%
2022/04/15	15.5	562.80	2	562.50	562.00	13.5	40,464	0.03%
2022/04/14	9.3	575.88	45.1	576.02	573.00	-35.8	40,632	-0.09%
2022/04/13	5.2	570.63	16.2	572.37	573.00	-11	41,201	-0.03%
2022/04/12	12	555.92	2.3	560.67	557.00	9.7	41,763	0.02%
2022/04/11	53.2	560.54	2	563.50	558.00	51.2	42,575	0.12%
2022/04/08	45.2	567.09	1	566.00	567.00	44.2	43,114	0.10%
2022/04/07	32	568.93	11	570.27	566.00	21	42,975	0.05%
2022/04/06	10.9	577.64	37	578.46	578.00	-26.1	42,670	-0.06%
2022/04/01	7.9	585.59	0.3	586.46	589.00	7.6	42,608	0.02%
2022/03/31	4.1	597.25	5.2	596.72	597.00	-1.1	42,383	0.00%
2022/03/30	1.1	598.96	14.8	598.86	600.00	-13.7	42,190	-0.03%
2022/03/29	1.1	587.11	0.1	585.00	589.00	1.1	41,780	0.00%
2022/03/28	12.1	583.64	2	582.00	584.00	10.1	41,696	0.02%
2022/03/25	2.1	595.49	6.9	596.74	598.00	-4.9	41,541	-0.01%
2022/03/24	2.1	589.07	4.5	588.74	591.00	-2.4	41,462	-0.01%
2022/03/23	5.2	587.62	16.1	589.56	590.00	-10.9	41,530	-0.03%
2022/03/22	7.4	582.30	0.1	585.00	583.00	7.3	41,462	0.02%
2022/03/21	27.5	585.17	33.5	586.63	586.00	-6	41,489	-0.01%
2022/03/18	3.6	579.11	3.2	580.89	581.00	0.4	41,509	0.00%
2022/03/17	3.5	578.92	27.6	579.47	582.00	-24	41,034	-0.06%
2022/03/16	13.3	557.98	1	559.00	558.00	12.3	40,193	0.03%
2022/03/15	68.4	559.53	1.1	558.30	558.00	67.3	39,654	0.17%
2022/03/14	14.5	573.79	1.3	575.48	572.00	13.3	38,771	0.03%
2022/03/11	23.4	577.48	2.2	578.18	575.00	21.2	38,519	0.05%
2022/03/10	10.5	586.99	13.6	586.11	587.00	-3.1	38,267	-0.01%
2022/03/09	11.3	569.95	4.3	568.94	568.00	6.9	37,892	0.02%
2022/03/08	38.5	565.06	9.3	565.71	563.00	29.2	37,776	0.08%
2022/03/07	67.7	578.10	1.2	577.57	576.00	66.6	36,818	0.18%
2022/03/04	39.1	595.11	18	594.56	595.00	21	36,413	0.06%
2022/03/03	29	603.12	32	603.53	602.00	-3	35,872	-0.01%
2022/03/02	16.4	602.19	2.2	602.55	601.00	14.2	35,752	0.04%
2022/03/01	22.1	604.47	27	603.37	604.00	-4.9	35,275	-0.01%
2022/02/25	46.3	603.66	6	607.00	604.00	40.3	34,503	0.12%
2022/02/24	60.9	612.12	2.2	608.83	604.00	58.7	33,345	0.18%
2022/02/23	10.9	624.52	1	624.04	625.00	9.9	32,459	0.03%
2022/02/22	39.2	627.40	0.1	630.70	627.00	39.1	32,519	0.12%
2022/02/21	11.1	633.24	15.3	635.01	632.00	-4.2	32,286	-0.01%
2022/02/18	5.6	637.91	0	0.00	637.00	5.6	32,218	0.02%
2022/02/17	3.1	644.66	3	644.34	645.00	0.1	32,220	0.00%
2022/02/16	3.2	642.43	8.3	644.81	646.00	-5.1	32,177	-0.02%
2022/02/15	5.8	633.75	0	635.00	633.00	5.7	32,021	0.02%
2022/02/14	10.5	636.79	0.2	638.00	637.00	10.2	31,963	0.03%
2022/02/11	0.1	648.00	2.4	649.25	650.00	-2.3	31,766	-0.01%
2022/02/10	1.6	642.94	11.5	644.18	649.00	-9.9	31,980	-0.03%
2022/02/09	3.5	632.56	2.1	634.95	633.00	1.4	31,733	0.00%
2022/02/08	12.5	632.69	1.2	637.00	628.00	11.4	31,787	0.04%
2022/02/07	12.6	634.63	1	633.00	635.00	11.6	31,425	0.04%
2022/01/26	9.8	638.25	0.2	639.61	636.00	9.5	30,649	0.03%
2022/01/25	26.3	640.45	0	645.00	641.00	26.3	30,403	0.09%
2022/01/24	1.4	646.11	35.4	649.93	653.00	-34	29,800	-0.11%
2022/01/21	49.8	642.03	78.2	643.41	641.00	-28.5	29,444	-0.10%
2022/01/20	19	650.44	1.5	650.20	651.00	17.5	28,894	0.06%
2022/01/19	37	653.75	4.3	654.88	654.00	32.7	28,369	0.12%
2022/01/18	75	670.19	9.5	673.08	662.00	65.5	28,030	0.23%
2022/01/17	30.7	682.14	28.9	683.94	683.00	1.8	27,585	0.01%
2022/01/14	58.9	668.31	33	669.97	672.00	25.9	26,825	0.10%
2022/01/13	9.1	657.43	18.9	658.51	661.00	-9.8	25,511	-0.04%
2022/01/12	15.1	652.69	56.6	655.86	660.00	-41.5	25,150	-0.16%
2022/01/11	12.5	643.47	33.2	649.43	651.00	-20.7	24,793	-0.08%
2022/01/10	25.5	636.00	90.2	633.87	643.00	-64.7	24,559	-0.26%
2022/01/07	46.5	635.54	13.2	641.90	634.00	33.3	24,807	0.13%
2022/01/06	47.8	640.48	24.1	640.58	644.00	23.7	24,402	0.10%
2022/01/05	19.3	651.53	21.5	657.04	650.00	-2.3	23,830	-0.01%
2022/01/04	21.8	651.01	31.2	651.30	656.00	-9.4	23,113	-0.04%
2022/01/03	3.3	626.41	64.4	628.19	631.00	-61.1	22,096	-0.28%
2021/12/30	5.1	616.19	2.1	617.50	615.00	3	21,411	0.01%
2021/12/29	1.1	615.00	22.7	617.37	616.00	-21.6	21,625	-0.10%
2021/12/28	0.5	612.59	33.7	614.03	615.00	-33.2	21,780	-0.15%
2021/12/27	2.1	607.97	3	608.33	606.00	-1	21,565	0.00%
2021/12/24	9	605.33	3	606.67	604.00	6	21,905	0.03%
2021/12/23	2	603.50	3.1	605.29	606.00	-1.1	22,229	0.00%
2021/12/22	0.1	600.00	0	0.00	600.00	0.1	22,772	0.00%
2021/12/21	1.2	597.30	0	0.00	597.00	1.2	22,887	0.01%
2021/12/20	3	599.67	7.1	600.06	598.00	-4.1	22,928	-0.02%
2021/12/17	3	602.00	6	604.33	607.00	-3	22,850	-0.01%
2021/12/16	1	604.93	3	603.00	605.00	-2	22,810	-0.01%
2021/12/15	6.1	597.22	0	600.00	600.00	6.1	23,123	0.03%
2021/12/14	1.1	597.10	6.2	598.03	599.00	-5.1	23,438	-0.02%
2021/12/13	9	606.22	3	603.67	601.00	6	23,437	0.03%
2021/12/10	1	605.00	5	604.00	605.00	-4	23,532	-0.02%
2021/12/09	0	606.00	3	606.67	608.00	-3	23,598	-0.01%
2021/12/08	3.1	608.98	14.4	613.88	602.00	-11.4	23,667	-0.05%
2021/12/07	5.4	600.04	5.1	600.04	607.00	0.3	23,591	0.00%
2021/12/06	12.1	600.87	2.4	607.21	600.00	9.7	23,593	0.04%
2021/12/03	3	608.00	2	609.50	608.00	1	23,830	0.00%
2021/12/02	1.1	602.56	27	611.62	615.00	-26	23,887	-0.11%
2021/12/01	3.7	597.61	10.1	598.50	600.00	-6.4	24,062	-0.03%
2021/11/30	21.4	593.90	0	596.00	596.00	21.3	24,563	0.09%
2021/11/29	26.2	592.83	7.2	595.79	593.00	19	23,931	0.08%
2021/11/26	24.7	595.76	1.3	596.38	596.00	23.4	24,042	0.10%
2021/11/25	10.2	602.31	0	0.00	603.00	10.2	24,477	0.04%
2021/11/24	3.2	605.97	0.1	608.00	603.00	3.2	24,888	0.01%
2021/11/23	6	612.00	1.4	611.96	612.00	4.7	24,999	0.02%
2021/11/22	5.1	615.99	2.3	616.02	615.00	2.7	25,405	0.01%
2021/11/19	2.3	617.84	13.2	620.93	618.00	-11	25,525	-0.04%
2021/11/18	0	0.00	1	611.00	613.00	-1	25,347	0.00%
2021/11/17	1	609.00	9.1	613.85	610.00	-8.1	25,574	-0.03%
2021/11/16	14	609.36	10.1	609.60	610.00	3.9	26,005	0.02%
2021/11/15	0	607.00	13.1	609.61	608.00	-13.1	26,303	-0.05%
2021/11/12	4	603.75	6	609.17	604.00	-2	26,772	-0.01%
2021/11/11	12.4	604.47	1.5	604.06	606.00	10.9	27,033	0.04%
2021/11/10	1.3	608.04	12.1	610.42	612.00	-10.8	27,047	-0.04%
2021/11/09	1.6	611.32	57.1	612.40	611.00	-55.4	27,155	-0.20%
2021/11/08	0	600.00	3	601.32	602.00	-3	26,754	-0.01%
2021/11/05	0.1	596.00	25.2	598.66	600.00	-25.2	26,758	-0.09%
2021/11/04	6.2	586.37	1	586.00	587.00	5.2	26,490	0.02%
2021/11/03	1	592.97	4	593.75	592.00	-3	26,481	-0.01%
2021/11/02	3.1	592.26	1	594.00	592.00	2.1	26,538	0.01%
2021/11/01	4.4	590.77	2	591.00	590.00	2.4	26,537	0.01%
2021/10/29	9.2	590.79	1	591.00	590.00	8.2	26,607	0.03%
2021/10/28	5.4	594.55	0	0.00	595.00	5.4	26,557	0.02%
2021/10/27	1.2	598.61	10	596.00	599.00	-8.9	26,672	-0.03%
2021/10/26	1.1	596.05	10.2	596.99	599.00	-9.2	26,739	-0.03%
2021/10/25	6.1	592.35	5.7	593.06	593.00	0.4	26,792	0.00%
2021/10/22	5.7	597.30	4.2	598.93	600.00	1.5	27,115	0.01%
2021/10/21	0	596.00	4.6	602.15	596.00	-4.6	27,178	-0.02%
2021/10/20	1.1	601.79	10.2	602.39	598.00	-9.1	27,268	-0.03%
2021/10/19	7	597.72	3.3	599.24	600.00	3.7	27,250	0.01%
2021/10/18	4.1	597.99	1.4	595.18	590.00	2.7	27,394	0.01%
2021/10/15	25.5	594.49	50	594.53	600.00	-24.5	27,505	-0.09%
2021/10/14	0	575.00	0	0.00	573.00	0	26,875	0.00%
2021/10/13	2.1	570.56	3	572.00	571.00	-0.9	27,320	0.00%
2021/10/12	8.5	566.10	4	573.00	575.00	4.5	27,970	0.02%
2021/10/08	13.2	577.00	5.1	578.82	575.00	8.1	27,894	0.03%
2021/10/07	1	575.16	5.4	577.96	580.00	-4.3	28,229	-0.02%
2021/10/06	6.9	567.36	0	0.00	571.00	6.9	28,639	0.02%
2021/10/05	12.3	563.18	4	568.41	572.00	8.4	28,619	0.03%
2021/10/04	11.9	571.50	1	573.00	572.00	10.9	28,539	0.04%
2021/10/01	13.2	573.00	12	572.08	574.00	1.2	28,542	0.00%
2021/09/30	4.8	579.41	0	0.00	580.00	4.8	28,214	0.02%
2021/09/29	29.3	579.59	4	580.00	580.00	25.3	27,922	0.09%
2021/09/28	4	594.26	4.1	594.78	594.00	-0.1	27,582	0.00%
2021/09/27	0.1	598.79	1.3	600.85	602.00	-1.2	27,608	0.00%
2021/09/24	3.2	594.73	3.3	596.21	598.00	-0.2	27,588	0.00%
2021/09/23	4.4	590.00	0.1	592.00	588.00	4.3	27,724	0.02%
2021/09/22	30.6	586.23	0.2	588.67	586.00	30.5	27,840	0.11%
2021/09/17	27	606.81	3.1	608.31	600.00	23.9	27,413	0.09%
2021/09/16	20.5	601.64	0	0.00	600.00	20.5	27,048	0.08%
2021/09/15	24.3	609.05	1.4	609.41	607.00	22.9	26,949	0.09%
2021/09/14	0.2	614.89	0	0.00	613.00	0.2	27,131	0.00%
2021/09/13	7.2	615.05	13.1	615.62	615.00	-5.8	27,354	-0.02%
2021/09/10	0.3	621.61	45.7	619.39	622.00	-45.4	27,838	-0.16%
2021/09/09	4.1	615.15	6.4	617.07	619.00	-2.3	28,111	-0.01%
2021/09/08	11.4	619.43	81.1	620.57	619.00	-69.7	28,180	-0.25%
2021/09/07	20.4	625.33	8.8	626.21	623.00	11.7	27,980	0.04%
2021/09/06	2.4	623.88	24.2	628.40	631.00	-21.8	27,971	-0.08%
2021/09/03	2	616.01	47.6	617.24	620.00	-45.5	27,449	-0.17%
2021/09/02	1	609.96	4.2	613.72	607.00	-3.1	27,066	-0.01%
2021/09/01	54	610.20	9.6	612.14	613.00	44.4	26,999	0.16%
2021/08/31	0	602.73	48.6	604.94	614.00	-48.5	26,721	-0.18%
2021/08/30	2.1	602.93	18.9	603.67	605.00	-16.8	26,128	-0.06%
2021/08/27	1	597.98	17	598.29	599.00	-16	25,782	-0.06%
2021/08/26	4.1	596.66	24.2	595.53	594.00	-20.1	25,682	-0.08%
2021/08/25	2.1	578.18	19.5	582.96	585.00	-17.4	25,316	-0.07%
2021/08/24	4.1	573.48	10	572.70	572.00	-5.9	25,155	-0.02%
2021/08/23	13.1	567.58	12.1	567.74	566.00	1.1	25,251	0.00%
2021/08/20	24.8	555.19	9.3	555.86	552.00	15.5	25,175	0.06%
2021/08/19	14.8	563.29	2.3	564.65	559.00	12.6	25,451	0.05%
2021/08/18	21.7	569.55	2.1	567.15	574.00	19.6	25,116	0.08%
2021/08/17	8	579.75	3	580.67	580.00	5	24,938	0.02%
2021/08/16	0.2	582.47	3.4	582.85	584.00	-3.3	24,674	-0.01%
2021/08/13	5.7	580.54	0	0.00	581.00	5.7	24,808	0.02%
2021/08/12	1.1	585.03	0.1	586.00	586.00	1	24,928	0.00%
2021/08/11	4.1	586.52	3.1	587.64	590.00	1	25,152	0.00%
2021/08/10	0	589.69	2	592.50	591.00	-2	25,546	-0.01%
2021/08/09	3.3	585.18	0.1	589.00	595.00	3.3	26,196	0.01%
2021/08/06	2.2	592.66	0	0.00	591.00	2.2	26,530	0.01%
2021/08/05	0	594.97	11	596.54	596.00	-11	27,414	-0.04%
2021/08/04	1	596.00	15.1	596.13	596.00	-14.1	29,354	-0.05%
2021/08/03	1	593.00	6	593.67	594.00	-5	30,002	-0.02%
2021/08/02	1.1	583.22	3	586.34	590.00	-2	29,962	-0.01%
2021/07/30	1.2	579.36	0.4	581.00	580.00	0.8	30,038	0.00%
2021/07/29	1.4	578.95	0	0.00	583.00	1.4	30,233	0.00%
2021/07/28	20.8	574.76	10	574.80	579.00	10.8	30,333	0.04%
2021/07/27	4.3	580.61	0	0.00	580.00	4.3	30,401	0.01%
2021/07/26	17.4	582.98	5	582.00	580.00	12.4	30,799	0.04%
2021/07/23	5.2	584.89	45	583.00	585.00	-39.8	30,969	-0.13%
2021/07/22	0.1	590.89	21	591.10	591.00	-20.9	31,114	-0.07%
2021/07/21	7.4	581.94	4.6	583.74	585.00	2.8	31,118	0.01%
2021/07/20	5	581.22	11	580.36	581.00	-6	31,202	-0.02%
2021/07/19	33.7	580.77	3	580.67	582.00	30.7	31,407	0.10%
2021/07/16	68.5	591.04	4	590.77	589.00	64.5	31,294	0.21%
2021/07/15	14.2	610.80	10.4	611.32	614.00	3.8	30,968	0.01%
2021/07/14	3.5	611.14	28.9	612.23	613.00	-25.5	31,179	-0.08%
2021/07/13	5.8	602.81	15.9	605.24	607.00	-10.1	30,943	-0.03%
2021/07/12	4.1	592.79	13.1	594.61	593.00	-8.9	30,876	-0.03%
2021/07/09	16.1	582.31	3	582.00	584.00	13.1	30,911	0.04%
2021/07/08	21.7	589.79	2.2	591.59	588.00	19.5	30,928	0.06%
2021/07/07	4.6	590.69	1	591.00	594.00	3.6	31,008	0.01%
2021/07/06	9	590.89	2	592.50	592.00	7	31,101	0.02%
2021/07/05	0	593.00	1.2	593.84	591.00	-1.1	31,340	0.00%
2021/07/02	8.3	588.65	0.1	590.00	588.00	8.3	31,258	0.03%
2021/07/01	4.1	593.25	14	593.93	593.00	-9.9	31,362	-0.03%
2021/06/30	2	597.48	3.1	598.30	595.00	-1.1	31,667	0.00%
2021/06/29	2.1	593.51	5.4	595.08	595.00	-3.3	31,970	-0.01%
2021/06/28	2.6	587.10	1.2	587.18	590.00	1.4	32,137	0.00%
2021/06/25	0.1	591.56	1.2	592.86	591.00	-1.1	32,438	0.00%
2021/06/24	1.2	589.70	1.3	592.51	590.00	-0.1	32,754	0.00%
2021/06/23	1.2	583.59	7.2	592.71	595.00	-6.1	33,092	-0.02%
2021/06/22	19.6	580.69	3	581.67	578.00	16.6	33,647	0.05%
2021/06/21	30.5	587.29	9.1	585.69	583.00	21.4	34,968	0.06%
2021/06/18	4.1	602.54	5	603.00	603.00	-0.9	34,720	0.00%
2021/06/17	4.1	599.80	6	602.00	606.00	-1.9	34,743	-0.01%
2021/06/16	2	605.51	8.6	606.35	605.00	-6.6	35,540	-0.02%
2021/06/15	2.1	607.46	6.7	607.67	609.00	-4.6	35,598	-0.01%
2021/06/11	0.2	600.65	1.2	601.80	602.00	-1	35,823	0.00%
2021/06/10	5.1	596.54	5.1	597.80	599.00	0	36,035	0.00%
2021/06/09	7.5	583.67	1	585.00	586.00	6.5	36,016	0.02%
2021/06/08	2	589.51	2.1	589.12	589.00	-0.1	36,234	0.00%
2021/06/07	8.3	586.99	7	590.43	592.00	1.3	36,918	0.00%
2021/06/04	4	591.77	0	593.00	595.00	4	37,301	0.01%
2021/06/03	6.9	596.68	3.6	597.58	596.00	3.3	38,183	0.01%
2021/06/02	0.2	596.66	2	595.03	595.00	-1.8	38,551	0.00%
2021/06/01	28.1	596.00	18.1	597.17	598.00	10.1	39,517	0.03%
2021/05/31	5.1	594.99	1.3	594.52	597.00	3.8	40,346	0.01%
2021/05/28	1.2	589.46	13.5	587.42	590.00	-12.3	40,639	-0.03%
2021/05/27	12.2	576.17	2.1	578.48	582.00	10.1	41,053	0.02%
2021/05/26	7.1	583.01	9.1	586.44	585.00	-2	41,879	0.00%
2021/05/25	3.3	582.79	24.8	577.56	583.00	-21.5	42,287	-0.05%
2021/05/24	6.1	568.68	1	572.00	568.00	5.1	42,837	0.01%
2021/05/21	0.1	570.33	3.3	572.18	573.00	-3.2	43,410	-0.01%
2021/05/20	6.3	562.60	2	562.50	567.00	4.3	43,561	0.01%
2021/05/19	5.3	569.58	51.1	568.93	567.00	-45.9	43,903	-0.10%
2021/05/18	9.4	564.10	64.4	569.25	572.00	-55	44,304	-0.12%
2021/05/17	11	547.95	19.1	547.26	549.00	-8.1	45,369	-0.02%
2021/05/14	9.8	556.62	10.4	556.44	557.00	-0.7	45,319	0.00%
2021/05/13	13.4	549.67	9.3	553.79	547.00	4.1	45,467	0.01%
2021/05/12	46.8	557.66	41.3	552.11	560.00	5.5	45,166	0.01%
2021/05/11	23.7	574.32	4.4	575.21	571.00	19.3	44,280	0.04%
2021/05/10	4.7	591.07	0	0.00	589.00	4.7	44,416	0.01%
2021/05/07	5.1	594.08	31.8	597.28	599.00	-26.7	45,584	-0.06%
2021/05/06	5.8	582.25	6.5	585.31	587.00	-0.7	46,722	0.00%
2021/05/05	26.6	586.39	0.3	589.00	585.00	26.3	47,208	0.06%
2021/05/04	8.5	588.24	5.1	589.83	591.00	3.4	48,387	0.01%
2021/05/03	26.8	590.67	3.7	589.81	588.00	23.1	49,264	0.05%
2021/04/29	7.1	601.73	1.3	602.65	600.00	5.8	50,651	0.01%
2021/04/28	24	603.17	10.4	602.04	602.00	13.6	51,603	0.03%
2021/04/27	4.1	606.54	3.3	608.55	610.00	0.8	52,569	0.00%
2021/04/26	0.7	607.91	26.5	605.19	610.00	-25.8	52,974	-0.05%
2021/04/23	1.3	594.03	8.2	596.78	602.00	-6.9	53,221	-0.01%
2021/04/22	7.6	593.80	1.1	595.10	591.00	6.5	54,289	0.01%
2021/04/21	20.3	595.03	7.2	596.86	592.00	13.1	54,977	0.02%
2021/04/20	6.9	598.55	2	598.03	602.00	4.8	55,381	0.01%
2021/04/19	5.4	604.39	12.2	603.12	603.00	-6.8	55,639	-0.01%
2021/04/16	23.9	606.46	4	605.76	610.00	19.9	56,050	0.04%
2021/04/15	3.5	613.40	10.4	614.37	619.00	-6.9	56,233	-0.01%
2021/04/14	4.2	604.48	6.5	607.44	612.00	-2.3	56,528	0.00%
2021/04/13	5.2	606.23	5	611.40	605.00	0.1	56,911	0.00%
2021/04/12	14.3	607.17	2	608.50	605.00	12.3	57,051	0.02%
2021/04/09	6.6	610.77	28.6	611.97	610.00	-22	57,321	-0.04%
2021/04/08	8.1	605.65	1.1	607.25	613.00	7	57,365	0.01%
2021/04/07	2.2	610.95	1.2	609.84	610.00	1	57,737	0.00%
2021/04/06	5.3	612.25	17.1	613.63	610.00	-11.8	57,660	-0.02%
2021/04/01	7.1	598.89	21.3	598.59	602.00	-14.2	57,368	-0.02%
2021/03/31	17.4	590.00	20.3	588.62	587.00	-2.9	56,856	-0.01%
2021/03/30	8.6	596.43	15	596.60	597.00	-6.4	56,461	-0.01%
2021/03/29	9.7	598.75	28.2	597.41	599.00	-18.6	56,211	-0.03%
2021/03/26	12.4	589.34	15.3	586.40	590.00	-2.9	55,953	-0.01%
2021/03/25	27.4	575.09	9.1	574.90	575.00	18.3	55,920	0.03%
2021/03/24	53.8	576.76	10	577.90	576.00	43.8	55,457	0.08%
2021/03/23	7.1	594.49	1.1	600.55	594.00	6	54,309	0.01%
2021/03/22	5.5	594.40	29.5	591.46	593.00	-24	54,686	-0.04%
2021/03/19	38.9	592.24	8.4	592.72	591.00	30.6	54,782	0.06%
2021/03/18	34.1	606.12	5	607.60	602.00	29.1	54,107	0.05%
2021/03/17	11.6	605.82	1	602.17	604.00	10.5	54,378	0.02%
2021/03/16	18.5	610.44	9	610.89	613.00	9.4	54,428	0.02%
2021/03/15	0.2	611.23	7	610.86	611.00	-6.8	54,533	-0.01%
2021/03/12	0.1	613.27	30.1	616.26	614.00	-30	54,756	-0.05%
2021/03/11	22.2	603.55	19	607.37	609.00	3.2	54,940	0.01%
2021/03/10	7.2	594.91	10	596.50	597.00	-2.8	54,886	-0.01%
2021/03/09	25.9	589.37	53.7	588.76	595.00	-27.8	54,812	-0.05%
2021/03/08	8.1	604.40	4	604.25	598.00	4.1	54,509	0.01%
2021/03/05	45	593.28	7.2	592.33	601.00	37.9	54,407	0.07%
2021/03/04	35.9	605.02	9.8	603.19	601.00	26.1	55,072	0.05%
2021/03/03	17.5	612.65	14	612.08	622.00	3.5	54,495	0.01%
2021/03/02	9.5	617.21	9.2	619.51	609.00	0.3	54,173	0.00%
2021/02/26	85.2	612.68	7	611.75	606.00	78.1	53,964	0.14%
2021/02/25	9.5	630.12	8	632.50	635.00	1.5	52,692	0.00%
2021/02/24	44.6	629.07	16.1	632.28	625.00	28.5	52,607	0.05%
2021/02/23	38.4	639.08	11.1	641.44	641.00	27.3	52,044	0.05%
2021/02/22	41.8	654.11	2.3	652.54	650.00	39.5	51,947	0.08%
2021/02/19	24.7	651.51	22.3	652.13	652.00	2.4	52,176	0.00%
2021/02/18	8.6	660.75	2.2	661.46	660.00	6.3	52,545	0.01%
2021/02/17	5.5	662.76	46.1	664.99	663.00	-40.6	53,026	-0.08%
2021/02/05	12.3	634.87	51.8	637.31	632.00	-39.5	51,751	-0.08%
2021/02/04	22.6	622.71	26	624.69	627.00	-3.4	51,532	-0.01%
2021/02/03	9.5	637.02	48.5	635.97	630.00	-39	51,372	-0.08%
2021/02/02	13.5	630.20	39.5	632.04	632.00	-26.1	51,141	-0.05%
2021/02/01	54.7	597.83	55.2	600.12	611.00	-0.4	50,489	0.00%
2021/01/29	58	601.02	22.2	611.19	591.00	35.8	49,869	0.07%
2021/01/28	73	600.85	6.5	601.37	601.00	66.5	48,943	0.14%
2021/01/27	46.6	617.44	33.6	617.86	615.00	13	47,962	0.03%
2021/01/26	88.8	619.97	66.9	623.15	617.00	21.8	47,470	0.05%
2021/01/25	84.8	634.36	15.7	631.48	633.00	69.1	46,362	0.15%
2021/01/22	122.2	655.04	30.4	657.96	649.00	91.8	45,606	0.20%	大買/
2021/01/21	28.8	665.19	30.8	665.87	673.00	-2	44,212	0.00%
2021/01/20	49.8	640.66	49.3	640.11	647.00	0.5	43,140	0.00%
2021/01/19	19.1	625.60	55.8	620.87	627.00	-36.7	42,109	-0.09%
2021/01/18	49.7	601.89	27.4	602.72	607.00	22.3	41,518	0.05%
2021/01/15	92.2	612.06	35.7	614.73	601.00	56.4	41,069	0.14%
2021/01/14	76	591.86	7	591.87	592.00	69	39,930	0.17%
2021/01/13	27.1	597.98	18.1	601.19	605.00	9	39,145	0.02%
2021/01/12	25.7	587.98	5.6	592.89	591.00	20.1	38,521	0.05%
2021/01/11	28.8	576.57	11.4	580.75	584.00	17.5	38,259	0.05%
2021/01/08	18.1	577.41	7.4	576.74	580.00	10.7	38,224	0.03%
2021/01/07	7.3	562.13	34.9	560.89	565.00	-27.6	38,028	-0.07%
2021/01/06	57.6	548.73	17	550.24	549.00	40.6	37,855	0.11%
2021/01/05	8.6	538.86	1.1	542.00	542.00	7.6	37,732	0.02%
2021/01/04	1.2	538.01	14.5	535.21	536.00	-13.3	38,236	-0.03%
2020/12/31	3.3	527.31	4.2	527.68	530.00	-1	38,602	0.00%
2020/12/30	3.1	519.38	74.5	519.95	525.00	-71.4	38,818	-0.18%
2020/12/29	1.1	514.01	4.1	515.75	515.00	-2.9	38,642	-0.01%
2020/12/28	3.1	512.11	8	514.49	515.00	-4.9	38,859	-0.01%
2020/12/25	11.1	511.47	7.1	514.85	511.00	4	38,996	0.01%
2020/12/24	3.1	509.70	13	509.08	510.00	-9.9	39,326	-0.03%
2020/12/23	8.2	508.05	8	510.00	509.00	0.2	39,646	0.00%
2020/12/22	19.4	512.55	11	510.45	509.00	8.4	39,989	0.02%
2020/12/21	1	515.05	5	513.42	516.00	-4	40,943	-0.01%
2020/12/18	6.2	508.11	15	509.80	510.00	-8.8	41,123	-0.02%
2020/12/17	10.1	509.33	5.1	512.97	508.00	5.1	41,059	0.01%
2020/12/16	3.1	511.38	4.1	513.51	512.00	-1	41,077	0.00%
2020/12/15	19.4	505.91	2	507.00	504.00	17.4	41,083	0.04%
2020/12/14	12	509.51	3	510.33	508.00	9	41,120	0.02%
2020/12/11	36.9	510.95	11	510.91	516.00	25.9	41,686	0.06%
2020/12/10	82.5	511.61	1.2	512.17	512.00	81.3	41,575	0.20%
2020/12/09	16.1	521.14	2.1	520.14	520.00	14	41,518	0.03%
2020/12/08	7.6	522.48	45.2	520.48	524.00	-37.6	41,368	-0.09%
2020/12/07	3.4	510.09	23.4	510.15	514.00	-19.9	41,273	-0.05%
2020/12/04	4.1	502.88	36.2	501.63	503.00	-32.1	41,210	-0.08%
2020/12/03	8.1	497.75	2.4	497.47	497.00	5.7	40,753	0.01%
2020/12/02	1.5	497.87	17	498.21	499.00	-15.5	40,690	-0.04%
2020/12/01	0.5	488.81	5.7	488.80	490.00	-5.2	40,613	-0.01%
2020/11/30	34.4	482.88	2	491.50	480.50	32.4	40,578	0.08%
2020/11/27	23.4	488.36	2	490.25	489.00	21.4	39,162	0.05%
2020/11/26	9.2	489.69	0	0.00	489.00	9.2	39,236	0.02%
2020/11/25	21.9	489.64	3	487.33	487.00	18.9	40,109	0.05%
2020/11/24	10.1	494.37	1	494.00	492.00	9.1	40,365	0.02%
2020/11/23	1.1	496.46	6.3	494.32	496.50	-5.2	40,657	-0.01%
2020/11/20	9.4	487.56	11.2	488.71	488.00	-1.8	40,675	0.00%
2020/11/19	18.3	492.17	3	494.00	490.00	15.3	40,736	0.04%
2020/11/18	6.4	494.07	2.7	494.95	497.00	3.7	40,806	0.01%
2020/11/17	29.4	495.01	45	497.80	485.50	-15.6	40,662	-0.04%
2020/11/16	15.6	478.24	37.5	475.55	484.00	-21.9	40,705	-0.05%
2020/11/13	0.1	459.58	4.5	459.11	462.00	-4.4	39,864	-0.01%
2020/11/12	3.4	459.25	4.7	460.06	458.00	-1.3	40,040	0.00%
2020/11/11	10.1	454.50	4	454.50	457.00	6.1	39,939	0.02%
2020/11/10	21.1	451.11	3.1	451.51	451.00	18	39,717	0.05%
2020/11/09	5.1	457.60	31.9	457.23	458.50	-26.9	39,875	-0.07%
2020/11/06	6.6	452.46	8	453.63	452.50	-1.4	40,088	0.00%
2020/11/05	2.1	447.71	6	448.00	451.00	-3.9	40,159	-0.01%
2020/11/04	10.1	445.57	16	444.69	450.00	-5.9	40,178	-0.01%
2020/11/03	17.1	439.71	17	440.82	441.00	0.1	40,162	0.00%
2020/11/02	23.2	429.96	10	431.60	435.50	13.2	40,339	0.03%
2020/10/30	26.8	434.92	1	436.00	432.00	25.8	40,567	0.06%
2020/10/29	50	437.57	2	437.25	437.00	48	40,460	0.12%
2020/10/28	16.2	444.52	0	0.00	444.00	16.2	41,043	0.04%
2020/10/27	14.4	446.42	3	446.83	447.00	11.4	41,462	0.03%
2020/10/26	4.1	451.51	0.1	452.00	450.00	4	42,280	0.01%
2020/10/23	2	452.51	12	453.33	452.00	-10	43,453	-0.02%
2020/10/22	1.1	450.48	1.2	450.97	455.00	-0.1	45,906	0.00%
2020/10/21	1	452.52	0	0.00	453.00	1	47,165	0.00%
2020/10/20	11.1	453.28	7	455.29	451.00	4.1	48,141	0.01%
2020/10/19	2.3	455.38	0	0.00	457.50	2.3	48,474	0.00%
2020/10/16	9.2	452.19	73	451.12	449.00	-63.8	48,628	-0.13%
2020/10/15	32.1	452.70	7	453.29	453.00	25.1	48,917	0.05%
2020/10/14	0.2	459.50	2	458.26	459.00	-1.9	48,833	0.00%
2020/10/13	4.1	460.03	13	459.81	462.00	-8.9	49,248	-0.02%
2020/10/12	2.1	459.50	31.3	459.76	460.00	-29.2	49,622	-0.06%
2020/10/08	2.2	452.50	29	451.22	453.00	-26.8	49,767	-0.05%
2020/10/07	4	439.41	42	440.44	443.00	-38	49,781	-0.08%
2020/10/06	5.2	439.32	7	439.29	439.50	-1.8	49,865	0.00%
2020/10/05	5	433.20	15	435.27	432.50	-10	50,282	-0.02%
2020/09/30	1.1	431.67	11	433.86	433.00	-9.9	50,324	-0.02%
2020/09/29	19.1	431.87	20	430.25	431.00	-0.9	50,380	0.00%
2020/09/28	5.1	428.37	3	429.33	431.50	2.1	50,826	0.00%
2020/09/25	17.2	423.92	15	422.73	424.00	2.2	51,210	0.00%
2020/09/24	30	425.08	2.1	425.52	423.00	27.9	51,452	0.05%
2020/09/23	43.1	433.90	5	434.50	433.50	38.1	50,700	0.08%
2020/09/22	5.1	438.22	2	438.75	437.00	3.1	50,432	0.01%
2020/09/21	21.2	445.64	8.1	445.48	440.00	13.1	50,647	0.03%
2020/09/18	13	444.65	1	446.02	444.00	12	50,933	0.02%
2020/09/17	23	449.44	16.1	450.62	448.50	6.9	50,962	0.01%
2020/09/16	6.1	457.84	33	458.65	458.00	-26.9	50,951	-0.05%
2020/09/15	9.1	443.24	10	445.60	445.00	-0.9	50,504	0.00%
2020/09/14	11	439.41	22.3	441.10	441.00	-11.2	50,656	-0.02%
2020/09/11	0	437.00	5	435.40	436.50	-5	50,490	-0.01%
2020/09/10	5.1	432.59	32	433.09	435.00	-26.9	50,494	-0.05%
2020/09/09	30	424.55	7	425.57	427.00	23	50,519	0.05%
2020/09/08	3	429.19	2	431.00	431.00	1	50,694	0.00%
2020/09/07	8.1	427.56	7	427.43	426.00	1.1	51,064	0.00%
2020/09/04	18.6	429.63	3	430.33	429.00	15.6	51,367	0.03%
2020/09/03	4	436.62	2	439.00	436.00	2	51,266	0.00%
2020/09/02	3	437.63	7.1	439.92	433.00	-4.1	51,290	-0.01%
2020/09/01	4.1	430.52	9	431.06	435.00	-4.9	51,547	-0.01%
2020/08/31	17.4	430.25	9	432.61	426.50	8.4	51,639	0.02%
2020/08/28	42.1	435.31	9	436.44	435.00	33.1	51,059	0.06%
2020/08/27	12	447.17	7	448.00	444.00	5	51,199	0.01%
2020/08/26	15	437.84	30	438.77	442.00	-15	50,729	-0.03%
2020/08/25	18.1	434.84	14	435.00	434.50	4.1	50,673	0.01%
2020/08/24	11.1	427.93	26	430.98	428.00	-14.9	51,403	-0.03%
2020/08/21	8.1	423.02	6	423.67	424.50	2.1	51,070	0.00%
2020/08/20	60	413.29	26.1	414.49	415.00	34	50,767	0.07%
2020/08/19	6	431.83	7.1	435.48	427.50	-1.1	50,082	0.00%
2020/08/18	6.1	436.06	20	436.12	433.00	-13.9	50,005	-0.03%
2020/08/17	8.1	428.35	6	433.17	435.00	2.1	49,980	0.00%
2020/08/14	12	424.58	1	427.50	427.00	11	49,928	0.02%
2020/08/13	4.1	427.89	13	427.04	429.00	-9	50,082	-0.02%
2020/08/12	36	420.89	7.1	421.30	419.00	28.9	50,197	0.06%
2020/08/11	4	431.87	3	432.33	429.00	1	50,744	0.00%
2020/08/10	14.1	435.26	62	435.79	435.50	-48	50,878	-0.09%
2020/08/07	15	430.91	13	431.27	433.00	2	50,848	0.00%
2020/08/06	15	434.24	12	433.13	435.00	3	50,674	0.01%
2020/08/05	11	429.64	6	429.75	429.00	5	50,858	0.01%
2020/08/04	5	421.73	5	423.30	425.50	0	50,551	0.00%
2020/08/03	22.1	419.31	9	419.72	416.00	13.1	50,403	0.03%
2020/07/31	21.1	426.87	5	426.50	425.50	16.1	49,593	0.03%
2020/07/30	20.1	434.43	10	435.30	434.00	10.1	49,333	0.02%
2020/07/29	11.1	424.32	11.4	424.75	422.00	-0.3	48,572	0.00%
2020/07/28	43.3	451.24	45.2	444.76	435.00	-1.9	48,340	0.00%
2020/07/27	28.3	421.60	36	422.79	424.50	-7.7	46,492	-0.02%
2020/07/24	5	388.50	19	389.89	386.00	-14	45,576	-0.03%
2020/07/23	12	380.13	0	383.00	381.50	12	44,756	0.03%
2020/07/22	69	382.80	11	383.55	384.00	58	44,645	0.13%
2020/07/21	27	381.02	31.2	379.89	383.00	-4.2	44,350	-0.01%
2020/07/20	16	365.38	8	366.31	366.00	8	43,940	0.02%
2020/07/17	64	366.98	35	365.50	367.00	29	43,931	0.07%
2020/07/16	28	358.04	5	358.00	357.50	23	43,861	0.05%
2020/07/15	31.4	366.67	49	365.93	363.00	-17.6	43,415	-0.04%
2020/07/14	5	360.41	12	358.81	363.50	-7	44,130	-0.02%
2020/07/13	9.1	352.57	55	351.50	354.50	-45.9	43,900	-0.10%
2020/07/10	3.1	348.50	28.3	348.77	348.50	-25.2	44,021	-0.06%
2020/07/09	2	345.25	13.7	345.11	345.00	-11.7	43,822	-0.03%
2020/07/08	2	339.27	6	342.00	341.00	-4	43,601	-0.01%
2020/07/07	72	342.07	40.1	341.17	338.50	31.9	43,544	0.07%
2020/07/06	32.1	333.72	57	334.54	338.00	-24.9	43,022	-0.06%
2020/07/03	6	328.00	125	328.92	329.50	-119	42,699	-0.28%	大賣/鉅額交易
2020/07/02	2	321.01	4	321.13	322.00	-2	42,624	0.00%
2020/07/01	28	316.73	12	317.63	317.50	16	42,988	0.04%
2020/06/30	16.2	313.51	0	314.00	313.00	16.2	43,237	0.04%
2020/06/29	17	311.88	0	0.00	312.00	17	43,234	0.04%
2020/06/24	9	318.28	5	319.00	317.50	4	43,110	0.01%
2020/06/23	34	315.81	10	314.85	315.00	24	43,353	0.06%
2020/06/22	8	314.37	33	313.06	312.00	-25	43,544	-0.06%
2020/06/19	41	313.12	0	0.00	314.50	41	44,245	0.09%
2020/06/18	7.1	313.37	1	313.54	314.50	6	44,808	0.01%
2020/06/17	3	314.17	6	316.75	315.00	-3	45,596	-0.01%
2020/06/16	1	315.51	19	315.87	315.00	-18	47,647	-0.04%
2020/06/15	26.1	311.82	3	311.67	309.50	23.1	49,714	0.05%
2020/06/12	17	316.00	36	313.21	316.00	-19	50,819	-0.04%
2020/06/11	5.1	320.70	8	323.75	320.50	-2.9	52,072	-0.01%
2020/06/10	22.5	321.55	134.1	321.78	322.50	-111.6	52,966	-0.21%	大賣/鉅額交易
2020/06/09	2	316.54	2	316.75	319.00	0	54,797	0.00%
2020/06/08	117.2	316.38	14.8	316.10	318.00	102.5	56,080	0.18%	大買/鉅額交易
2020/06/05	7	308.79	23	309.63	311.50	-16	56,277	-0.03%
2020/06/04	108.4	305.00	30	305.47	306.00	78.4	56,760	0.14%	大買/
2020/06/03	20.2	299.41	20	299.90	301.00	0.2	57,448	0.00%
2020/06/02	15	296.00	4	296.63	296.50	11	57,219	0.02%
2020/06/01	18.1	294.78	23	295.98	295.50	-5	57,437	-0.01%
2020/05/29	20	291.03	0	0.00	292.00	20	57,556	0.03%
2020/05/28	1	297.40	3	297.83	294.00	-2	57,055	0.00%
2020/05/27	1	295.53	4	297.00	296.50	-3	57,910	-0.01%
2020/05/26	2	297.00	36.1	296.51	295.50	-34.1	58,540	-0.06%
2020/05/25	19.1	290.86	3	290.33	292.00	16.1	58,984	0.03%
2020/05/22	26.2	292.55	0.5	293.50	292.00	25.7	59,140	0.04%
2020/05/21	3	297.01	15	297.33	297.50	-12	59,165	-0.02%
2020/05/20	1.1	293.07	14	292.86	294.00	-12.9	59,029	-0.02%
2020/05/19	13	292.31	0	0.00	291.50	13	58,934	0.02%
2020/05/18	67.1	291.43	0	0.00	290.00	67.1	58,727	0.11%
2020/05/15	0.1	299.00	25	297.94	298.00	-24.9	58,342	-0.04%
2020/05/14	8.1	293.46	0	0.00	293.00	8.1	57,899	0.01%
2020/05/13	12.1	293.66	2	295.00	297.00	10.1	57,612	0.02%
2020/05/12	7	296.07	21	296.36	295.00	-14	57,555	-0.02%
2020/05/11	23.1	300.25	3	300.67	301.00	20.1	57,315	0.04%
2020/05/08	2	298.25	0	0.00	297.50	2	57,295	0.00%
2020/05/07	0	299.00	1	298.50	297.50	-1	57,269	0.00%
2020/05/06	10	294.20	1	295.00	296.00	9	57,288	0.02%
2020/05/05	10	295.95	16.2	295.15	295.50	-6.2	57,205	-0.01%
2020/05/04	27	295.35	7.1	295.54	295.00	19.9	57,424	0.03%
2020/04/30	5.1	303.25	13.6	303.75	304.50	-8.5	57,096	-0.01%
2020/04/29	2.1	300.00	6.3	299.37	299.00	-4.3	57,168	-0.01%
2020/04/28	15.1	295.39	14	294.79	296.50	1.1	57,474	0.00%
2020/04/27	1	298.09	1	298.50	298.00	0	58,939	0.00%
2020/04/24	6.1	294.10	11	294.50	294.00	-4.9	58,841	-0.01%
2020/04/23	6	295.42	9	298.28	295.50	-3	59,274	-0.01%
2020/04/22	18	292.39	10	291.40	294.00	8	59,536	0.01%
2020/04/21	32.1	296.87	0	0.00	295.00	32.1	59,623	0.05%
2020/04/20	10.1	306.69	3.2	305.78	304.00	6.9	59,103	0.01%
2020/04/17	4.2	303.85	65.6	303.56	306.50	-61.4	58,925	-0.10%
2020/04/16	3	286.37	24	287.42	286.50	-21	57,438	-0.04%
2020/04/15	4	287.38	2	287.75	287.50	2	57,166	0.00%
2020/04/14	8	283.57	12	284.33	285.00	-4	56,872	-0.01%
2020/04/13	4	279.13	0	0.00	278.50	4	56,906	0.01%
2020/04/10	3.1	279.71	1	281.00	279.50	2.1	57,291	0.00%
2020/04/09	13.1	284.12	1	283.00	283.00	12.1	57,534	0.02%
2020/04/08	4.2	284.64	1.1	285.00	285.00	3.1	57,603	0.01%
2020/04/07	1	283.50	48	282.71	283.00	-47	57,355	-0.08%
2020/04/06	10	272.16	11	273.68	275.50	-1	56,901	0.00%
2020/04/01	9	273.00	18	275.44	271.50	-9	56,240	-0.02%
2020/03/31	2.1	272.33	11	272.91	274.00	-8.9	55,690	-0.02%
2020/03/30	34.3	264.37	3	266.33	267.50	31.3	55,081	0.06%
2020/03/27	14.1	277.73	25	283.58	273.00	-10.9	54,487	-0.02%
2020/03/26	10.5	277.75	15	278.67	280.00	-4.5	53,785	-0.01%
2020/03/25	16	278.63	97	278.41	277.00	-81	54,341	-0.15%
2020/03/24	23.3	270.95	56	271.04	267.50	-32.7	53,932	-0.06%
2020/03/23	266.1	259.63	8.3	258.70	255.00	257.8	53,228	0.48%	大買/鉅額交易
2020/03/20	53.1	258.43	89.1	262.19	270.00	-36	52,635	-0.07%
2020/03/19	108.2	248.50	70.7	243.02	248.00	37.5	50,567	0.07%	大買/
2020/03/18	28.2	265.96	20	265.03	260.00	8.2	48,859	0.02%
2020/03/17	55.1	268.14	58	268.75	268.00	-2.9	47,783	-0.01%
2020/03/16	102.1	280.98	47.6	286.60	276.50	54.5	46,285	0.12%	大買/
2020/03/13	146.9	278.02	65.1	286.49	290.00	81.9	44,900	0.18%	大買/
2020/03/12	81.1	292.76	30	295.92	294.00	51.1	42,791	0.12%
2020/03/11	9.1	305.28	3	309.67	302.00	6.1	41,198	0.01%
2020/03/10	15	303.70	2	306.50	307.00	13	40,739	0.03%
2020/03/09	28.1	307.56	20	308.43	305.50	8.1	39,966	0.02%
2020/03/06	11	316.41	0	0.00	315.00	11	38,915	0.03%
2020/03/05	2	324.25	6	325.42	323.00	-4	38,459	-0.01%
2020/03/04	2	319.00	4	320.63	320.50	-2	38,344	-0.01%
2020/03/03	16	318.41	4	318.12	317.50	12	37,946	0.03%
2020/03/02	37.1	310.76	203	308.56	311.00	-165.9	37,427	-0.44%	大賣/鉅額交易
2020/02/27	8.1	317.69	0.2	318.00	316.00	7.9	37,785	0.02%
2020/02/26	13	317.47	0	0.00	318.50	13	37,092	0.04%
2020/02/25	8	321.63	13	319.50	322.00	-5	36,497	-0.01%
2020/02/24	8	320.38	1	320.50	320.00	7	36,363	0.02%
2020/02/21	2	324.00	3	324.50	325.00	-1	36,043	0.00%
2020/02/20	11	325.73	1	329.00	325.50	10	36,190	0.03%
2020/02/19	9.1	325.68	25	326.06	326.50	-15.9	36,052	-0.04%
2020/02/18	95	324.57	0	0.00	322.00	95	35,887	0.26%
2020/02/17	25	331.94	0	0.00	331.50	25	35,121	0.07%
2020/02/14	12	335.33	20	335.00	335.00	-8	35,159	-0.02%
2020/02/13	3	336.16	10	336.00	335.00	-7	35,169	-0.02%
2020/02/12	0.1	335.50	2	335.75	335.00	-1.9	35,375	-0.01%
2020/02/11	1.1	330.25	58	331.97	331.50	-56.9	35,176	-0.16%
2020/02/10	4.1	322.27	0	0.00	327.50	4.1	35,189	0.01%
2020/02/07	15	327.03	1.2	328.17	328.00	13.8	35,047	0.04%
2020/02/06	3	330.36	13	330.04	332.50	-10	35,103	-0.03%
2020/02/05	3	327.84	2	327.75	327.50	1	35,363	0.00%
2020/02/04	2	325.25	10.1	323.52	325.00	-8.1	35,255	-0.02%
2020/02/03	4	314.51	2	315.50	315.00	2	35,073	0.01%
2020/01/31	17.3	320.90	7	321.93	320.00	10.3	34,623	0.03%
2020/01/30	56.2	322.41	12	320.29	316.50	44.1	34,194	0.13%
2020/01/20	28	333.20	0	0.00	333.00	28	32,441	0.09%
2020/01/17	11.2	333.48	0	0.00	333.00	11.2	32,276	0.03%
2020/01/16	33.1	334.32	2	335.50	334.50	31.1	31,895	0.10%
2020/01/15	10	340.51	0	0.00	340.00	10	31,453	0.03%
2020/01/14	10	345.00	40	345.50	346.00	-30	31,096	-0.10%
2020/01/13	2	340.03	10	340.75	341.50	-8	31,170	-0.03%
2020/01/10	6.1	338.44	11	339.45	339.50	-4.9	31,411	-0.02%
2020/01/09	2.1	336.55	5	336.00	337.50	-2.9	31,631	-0.01%
2020/01/08	3	326.69	5	329.00	329.50	-2	31,778	-0.01%
2020/01/07	22	329.84	26	329.56	329.50	-4	31,785	-0.01%
2020/01/06	89.1	332.59	0	0.00	332.00	89.1	31,715	0.28%
2020/01/03	8	336.75	20	340.60	339.50	-12	31,540	-0.04%
2020/01/02	20.1	337.01	8	337.88	339.00	12.1	31,430	0.04%
2019/12/31	8	332.07	0	0.00	331.00	8	31,193	0.03%
2019/12/30	3	335.33	1	338.50	334.50	2	31,399	0.01%
2019/12/27	0	338.50	3	337.00	338.00	-3	31,572	-0.01%
2019/12/26	1	332.02	0	0.00	333.00	1	31,782	0.00%
2019/12/25	0	334.00	0	0.00	333.00	0	32,786	0.00%
2019/12/24	1	333.49	0	0.00	332.00	1	33,269	0.00%
2019/12/23	1	330.50	4	331.50	334.00	-3	33,544	-0.01%
2019/12/20	21	330.17	12	329.88	329.00	9	33,452	0.03%
2019/12/19	63.1	337.00	1	338.00	335.00	62.1	32,420	0.19%
2019/12/18	5	343.40	26.1	344.57	344.50	-21.1	31,724	-0.07%
2019/12/17	7.1	339.20	8	341.94	345.00	-1	31,795	0.00%
2019/12/16	21	336.57	2	337.00	336.00	19	31,536	0.06%
2019/12/13	40.1	340.06	3	339.83	339.00	37.1	31,772	0.12%
2019/12/12	3	332.16	6.1	329.79	331.50	-3.1	31,264	-0.01%
2019/12/11	1.1	314.41	87	313.88	319.00	-85.9	30,929	-0.28%
2019/12/10	88	313.12	2	314.50	313.50	86	30,843	0.28%
2019/12/09	2	316.00	11	315.86	316.00	-9	31,103	-0.03%
2019/12/06	9	314.44	1	313.50	313.00	8	31,204	0.03%
2019/12/05	1.1	309.62	75	311.43	312.00	-74	31,196	-0.24%
2019/12/04	3	304.34	0	0.00	306.00	3	31,045	0.01%
2019/12/03	1	305.51	5	306.10	307.00	-4	31,433	-0.01%
2019/12/02	6.1	307.17	0	0.00	307.50	6.1	31,397	0.02%
2019/11/29	50	306.60	0	0.00	305.00	50	31,426	0.16%
2019/11/28	11	309.41	2	310.00	309.50	9	31,154	0.03%
2019/11/27	2.2	309.61	13	309.92	311.00	-10.8	31,422	-0.03%
2019/11/26	12	309.08	4	308.88	307.00	8	31,441	0.03%
2019/11/25	14	308.93	1	310.00	307.00	13	30,007	0.04%
2019/11/22	2	308.75	2	310.00	309.00	0	30,519	0.00%
2019/11/21	2	308.75	3	311.00	311.00	-1	30,634	0.00%
2019/11/20	4	313.00	0	313.50	313.50	4	30,402	0.01%
2019/11/19	2	312.50	65	312.18	315.00	-63	30,394	-0.21%
2019/11/18	0	311.00	2	308.50	311.00	-2	30,206	-0.01%
2019/11/15	1	305.09	5	306.80	307.00	-4	30,227	-0.01%
2019/11/14	1	302.04	11	303.55	303.50	-10	30,148	-0.03%
2019/11/13	0	305.00	6	303.00	304.00	-6	30,309	-0.02%
2019/11/12	5	303.10	1	304.00	305.00	4	30,466	0.01%
2019/11/11	15.1	302.10	8	303.44	301.00	7.1	30,761	0.02%
2019/11/08	2	306.01	3	306.67	305.50	-1	30,561	0.00%
2019/11/07	3	308.67	12	308.54	309.00	-9	30,497	-0.03%
2019/11/06	4	309.38	3	309.67	311.00	1	30,521	0.00%
2019/11/05	20	308.88	4	309.38	310.50	16	30,643	0.05%
2019/11/04	24.3	304.73	9.1	305.62	307.00	15.2	31,085	0.05%
2019/11/01	3	297.00	1	298.00	299.00	2	31,197	0.01%
2019/10/31	4.2	299.98	5	300.20	298.50	-0.8	31,595	0.00%
2019/10/30	10	297.60	20	297.25	299.50	-10	31,413	-0.03%
2019/10/29	0.3	298.50	13.5	297.94	298.50	-13.2	31,401	-0.04%
2019/10/28	0.1	295.00	2	294.75	294.50	-1.9	31,168	-0.01%
2019/10/25	8	293.88	0	0.00	293.50	8	31,126	0.03%
2019/10/24	0	0.00	1	292.00	293.00	-1	31,088	0.00%
2019/10/23	5	291.00	2	292.00	293.00	3	31,111	0.01%
2019/10/22	1	293.00	20.5	292.54	294.00	-19.5	31,029	-0.06%
2019/10/21	4	289.25	1	289.50	290.00	3	31,083	0.01%
2019/10/18	26	292.31	2	293.00	293.00	24	31,031	0.08%
2019/10/17	9.1	292.85	27	293.26	293.50	-17.9	31,275	-0.06%
2019/10/16	6.1	294.78	5	295.20	296.50	1.1	30,951	0.00%
2019/10/15	50	295.50	1	294.99	293.50	49	30,706	0.16%
2019/10/14	0.5	290.00	20	290.08	290.00	-19.5	30,429	-0.06%
2019/10/09	26.1	283.10	0.3	283.50	282.00	25.8	30,147	0.09%
2019/10/08	0.1	286.00	7	284.57	286.50	-6.9	29,959	-0.02%
2019/10/07	2	278.25	1	279.00	278.00	1	29,891	0.00%
2019/10/04	3	279.50	10	275.50	276.50	-7	29,996	-0.02%
2019/10/03	15	275.30	1	275.00	276.50	14	29,684	0.05%
2019/10/02	1.1	280.40	3	279.67	279.50	-1.9	29,616	-0.01%
2019/10/01	11	278.37	14	278.93	280.00	-3	29,510	-0.01%
2019/09/27	1	271.50	17	271.47	272.00	-16	28,606	-0.06%
2019/09/26	0	0.00	1	268.00	268.00	-1	28,410	0.00%
2019/09/25	0	265.50	1	264.00	266.00	-1	28,314	0.00%
2019/09/24	1	264.51	1	265.00	265.00	0	29,068	0.00%
2019/09/23	0	264.00	3	263.50	264.00	-3	29,096	-0.01%
2019/09/20	0	0.00	1	266.00	264.00	-1	29,578	0.00%
2019/09/19	3	267.50	3	264.50	265.00	0	29,307	0.00%
2019/09/18	0	0.00	17.2	268.08	267.00	-17.2	29,362	-0.06%
2019/09/17	5	265.50	20	265.50	265.00	-15	29,290	-0.05%
2019/09/16	0.1	265.00	3	265.17	265.50	-2.9	29,849	-0.01%
2019/09/12	5	263.00	2	263.75	262.50	3	29,936	0.01%
2019/09/11	6	261.34	1	261.50	263.00	5	30,339	0.02%
2019/09/10	8	262.38	6	261.50	261.50	2	30,212	0.01%
2019/09/09	2	264.50	7	264.93	265.00	-5	30,573	-0.02%
2019/09/06	0	262.50	4	264.48	263.50	-4	30,818	-0.01%
2019/09/05	0	261.50	78	261.76	263.00	-78	30,945	-0.25%
2019/09/04	1	255.08	3	256.50	257.50	-2	30,627	-0.01%
2019/09/03	1	255.00	0	0.00	254.00	1	30,784	0.00%
2019/09/02	13	257.15	8	256.81	257.50	5	30,944	0.02%
2019/08/30	32	258.38	85	256.83	259.00	-53	31,277	-0.17%
2019/08/29	2	252.01	3	253.67	254.00	-1	31,177	0.00%
2019/08/28	1	252.51	32	252.05	252.00	-31	31,257	-0.10%
2019/08/27	0	250.50	0	0.00	250.00	0	31,523	0.00%
2019/08/26	14.1	249.29	68	248.61	248.50	-53.9	31,453	-0.17%
2019/08/23	1	253.50	0	0.00	254.00	1	31,400	0.00%
2019/08/22	8	256.19	10	257.00	254.00	-2	31,606	-0.01%
2019/08/21	4	253.25	3	254.67	254.50	1	32,828	0.00%
2019/08/20	2	252.54	12.1	254.04	254.50	-10	33,082	-0.03%
2019/08/19	8	251.13	4	252.63	252.00	4	33,349	0.01%
2019/08/16	4	249.13	0	0.00	250.00	4	33,926	0.01%
2019/08/15	1.1	247.14	11	247.73	248.00	-9.9	34,080	-0.03%
2019/08/14	60	251.63	3	252.33	249.50	57	34,953	0.16%
2019/08/13	5	247.30	4	248.38	246.50	1	35,018	0.00%
2019/08/12	8	251.44	0	0.00	251.00	8	35,277	0.02%
2019/08/08	0	0.00	42	250.63	253.50	-42	35,408	-0.12%
2019/08/07	6	247.67	0	0.00	248.00	6	35,527	0.02%
2019/08/06	6	242.42	3	247.17	248.50	3	35,787	0.01%
2019/08/05	20	247.43	0	0.00	246.50	20	35,281	0.06%
2019/08/02	7	251.00	75	251.00	251.50	-68	34,733	-0.20%
2019/08/01	20	256.33	0	0.00	256.50	20	34,392	0.06%
2019/07/31	3	258.84	0	0.00	259.50	3	34,318	0.01%
2019/07/30	2	260.25	0	0.00	260.00	2	34,219	0.01%
2019/07/29	0.1	261.00	0	0.00	261.00	0.1	34,388	0.00%
2019/07/26	5.2	261.60	0	0.00	261.00	5.2	34,594	0.02%
2019/07/25	0	264.00	9	262.33	265.00	-9	34,705	-0.03%
2019/07/24	0	0.00	11	265.14	265.00	-11	34,761	-0.03%
2019/07/23	14	263.46	5	264.70	264.00	9	34,884	0.03%
2019/07/22	36	262.57	2	263.50	264.00	34	35,188	0.10%
2019/07/19	5	260.30	25	260.10	259.00	-20	35,203	-0.06%
2019/07/18	3	253.00	18	254.03	254.00	-15	34,649	-0.04%
2019/07/17	138	252.67	1	253.00	252.00	137	34,724	0.39%	大買/鉅額交易
2019/07/16	17	255.59	3	255.67	256.00	14	34,713	0.04%
2019/07/15	221.1	251.17	4	253.75	254.50	217.1	35,101	0.62%	大買/鉅額交易
2019/07/12	0	250.00	0	0.00	250.50	0	35,239	0.00%
2019/07/11	1	249.50	6	249.75	250.00	-5	35,478	-0.01%
2019/07/10	3	244.68	18	245.33	247.00	-15	35,287	-0.04%
2019/07/08	2	241.25	1	242.50	242.50	1	35,128	0.00%
2019/07/05	2	241.75	0	0.00	243.00	2	35,080	0.01%
2019/07/04	0	0.00	3	244.50	244.00	-3	35,130	-0.01%
2019/07/03	41	243.90	10.1	243.94	242.50	30.9	35,211	0.09%
2019/07/02	60	249.05	2	248.74	249.00	58	35,473	0.16%
2019/07/01	0	248.00	33	248.29	248.50	-33	35,486	-0.09%
2019/06/28	1	238.52	16	240.38	239.00	-15	34,784	-0.04%
2019/06/27	0.1	241.00	10	239.50	240.50	-9.9	34,940	-0.03%
2019/06/26	2	234.75	2	234.25	234.50	0	34,710	0.00%
2019/06/25	1	238.01	2	238.25	238.50	-1	34,483	0.00%
2019/06/24	13	241.00	0	0.00	241.00	13	34,384	0.04%
2019/06/21	21	247.38	87	247.61	248.50	-66	33,994	-0.19%
2019/06/20	0	245.00	303	243.51	245.00	-303	33,296	-0.91%	大賣/鉅額交易
2019/06/19	43	241.93	9	242.61	244.00	34	33,047	0.10%
2019/06/18	6	234.67	2	234.00	235.50	4	32,647	0.01%
2019/06/17	32.1	232.94	2.3	234.07	233.00	29.8	32,554	0.09%
2019/06/14	4	237.00	61	236.00	236.00	-57	31,946	-0.18%
2019/06/13	4	241.00	1	241.00	240.00	3	31,861	0.01%
2019/06/12	0	0.00	17.2	246.78	246.00	-17.2	31,873	-0.05%
2019/06/11	10	242.00	4	242.25	244.50	6	31,664	0.02%
2019/06/10	3	236.00	7	237.64	240.00	-4	31,473	-0.01%
2019/06/06	8	230.44	0	0.00	232.00	8	31,277	0.03%
2019/06/05	1.1	235.09	0	0.00	235.00	1.1	31,087	0.00%
2019/06/04	2	234.25	0	0.00	233.00	2	30,971	0.01%
2019/06/03	1	232.50	13	233.35	238.00	-12	30,849	-0.04%
2019/05/31	0	0.00	2	236.50	235.50	-2	30,672	-0.01%
2019/05/30	6	230.08	0	0.00	231.00	6	30,282	0.02%
2019/05/29	3	228.67	1	228.00	229.50	2	30,468	0.01%
2019/05/28	2	231.00	0	0.00	230.50	2	30,613	0.01%
2019/05/27	1	233.00	0	0.00	231.00	1	29,435	0.00%
2019/05/24	1	230.50	11	232.91	233.00	-10	29,245	-0.03%
2019/05/23	8	230.88	0	0.00	230.00	8	29,012	0.03%
2019/05/22	69	238.02	8	237.94	238.00	61	28,597	0.21%
2019/05/21	15	234.27	0	0.00	234.00	15	28,528	0.05%
2019/05/20	181	239.85	0	0.00	238.00	181	27,471	0.66%	大買/鉅額交易
2019/05/17	182	245.64	3	245.33	241.50	179	27,101	0.66%	大買/鉅額交易
2019/05/16	23.1	247.87	0	0.00	247.00	23.1	26,831	0.09%
2019/05/14	1	247.50	1	251.00	248.50	0	26,593	0.00%
2019/05/13	2.1	252.00	10	253.45	250.50	-7.9	26,332	-0.03%
2019/05/10	8	257.50	0	0.00	256.00	8	27,166	0.03%
2019/05/09	2	256.75	0	0.00	256.50	2	27,602	0.01%
2019/05/08	1	260.50	0	0.00	260.00	1	27,727	0.00%
2019/05/07	1	262.01	3	261.33	262.50	-2	27,735	-0.01%
2019/05/06	3	258.33	0	0.00	259.00	3	28,085	0.01%
2019/05/03	2	262.00	0	0.00	265.00	2	27,979	0.01%
2019/05/02	2	258.50	0.1	259.00	259.00	1.9	27,760	0.01%
2019/04/29	7	259.21	0	0.00	259.50	7	27,717	0.03%
2019/04/26	6.1	260.09	0	0.00	260.00	6.1	28,026	0.02%
2019/04/25	0	267.50	1	268.50	267.50	-1	27,587	0.00%
2019/04/24	0	0.00	1	269.00	269.00	-1	27,530	0.00%
2019/04/23	2	267.50	3	267.17	268.00	-1	27,738	0.00%
2019/04/22	0	265.00	0	0.00	266.00	0	27,610	0.00%
2019/04/19	0	0.00	3	266.67	264.50	-3	27,662	-0.01%
2019/04/18	0	0.00	5.1	264.98	264.50	-5.1	27,265	-0.02%
2019/04/17	0	260.00	6	261.67	261.50	-6	27,403	-0.02%
2019/04/16	0	0.00	1	256.00	257.00	-1	27,151	0.00%
2019/04/15	0	255.00	1	255.00	255.50	-1	27,414	0.00%
2019/04/11	1	252.00	0.2	252.00	252.00	0.8	28,568	0.00%
2019/04/09	0	0.00	6	252.75	254.00	-6	28,762	-0.02%
2019/04/08	0	252.00	1.3	252.00	253.00	-1.3	28,748	0.00%
2019/04/03	0	246.50	2	247.75	246.50	-2	28,270	-0.01%
2019/04/02	1	247.00	0	0.00	246.00	1	28,177	0.00%
2019/04/01	1	249.50	3	249.50	245.50	-2	28,159	-0.01%
2019/03/29	0	0.00	2	245.50	245.50	-2	27,657	-0.01%
2019/03/26	0	244.00	0	0.00	244.00	0	28,279	0.00%
2019/03/25	2	242.00	5	242.50	241.50	-3	28,450	-0.01%
2019/03/22	2	248.49	5	248.50	248.50	-3	28,447	-0.01%
2019/03/21	0	0.00	3	244.33	245.50	-3	28,709	-0.01%
2019/03/20	0	241.00	5	241.90	242.00	-5	28,808	-0.02%
2019/03/19	0	0.00	2	240.00	240.50	-2	28,867	-0.01%
2019/03/18	1	239.00	3	239.50	241.00	-2	29,082	-0.01%
2019/03/15	0	238.00	0	0.00	239.00	0	28,958	0.00%
2019/03/14	0	235.00	5	237.00	234.50	-5	28,816	-0.02%
2019/03/13	1	236.51	0	0.00	237.00	1	29,199	0.00%
2019/03/12	0	235.50	1	236.00	235.50	-1	29,571	0.00%
2019/03/11	2	228.76	2	228.00	230.50	0	29,841	0.00%
2019/03/08	1	230.00	0	0.00	230.00	1	30,210	0.00%
2019/03/07	0	234.00	0	0.00	234.00	0	30,772	0.00%
2019/03/06	1	234.00	0	0.00	234.00	1	31,226	0.00%
2019/03/05	6	233.50	0	0.00	233.00	6	31,294	0.02%
2019/03/04	9.3	235.44	0	0.00	235.50	9.3	31,360	0.03%
2019/02/26	4.1	238.01	1	239.50	239.50	3.1	30,872	0.01%
2019/02/25	8	237.75	1	239.00	238.00	7	30,829	0.02%
2019/02/22	4	235.00	0	0.00	236.50	4	31,016	0.01%
2019/02/21	0	0.00	3	235.50	236.50	-3	31,342	-0.01%
2019/02/20	0.8	234.00	7	234.07	234.50	-6.2	31,595	-0.02%
2019/02/19	0	229.00	0	229.00	229.00	0	31,867	0.00%
2019/02/18	0	229.50	2	230.25	230.00	-2	31,959	-0.01%
2019/02/15	1.1	227.00	3	228.00	227.00	-1.9	32,010	-0.01%
2019/02/13	0	229.00	1	229.00	229.00	-1	32,233	0.00%
2019/02/12	0	0.00	37	229.00	230.00	-37	32,143	-0.12%
2019/02/11	0.1	227.00	40	228.40	228.00	-40	32,066	-0.12%
2019/01/30	18	220.72	0	0.00	221.00	18	31,335	0.06%
2019/01/29	0	0.00	10	223.25	222.50	-10	31,098	-0.03%
2019/01/25	0	225.00	5	226.50	226.00	-5	30,916	-0.02%
2019/01/23	0	0.00	2	220.75	220.50	-2	31,354	-0.01%
2019/01/22	0	0.00	23	222.24	223.00	-23	31,557	-0.07%
2019/01/21	0	0.00	1	222.00	221.00	-1	31,383	0.00%
2019/01/18	20	219.00	0	0.00	218.50	20	31,533	0.06%
2019/01/17	0	220.50	4	219.50	220.50	-4	31,964	-0.01%
2019/01/16	2	218.75	0	0.00	217.50	2	32,350	0.01%
2019/01/15	5	217.81	0	0.00	221.00	5	32,413	0.02%
2019/01/14	0	219.00	0	0.00	218.50	0	32,253	0.00%
2019/01/11	0	220.00	9.1	219.72	220.50	-9	32,432	-0.03%
2019/01/09	0	215.50	4	215.75	215.50	-4	32,755	-0.01%
2019/01/08	0	0.00	4	210.75	211.00	-4	32,614	-0.01%
2019/01/07	1	212.00	2.4	213.08	213.00	-1.4	32,940	0.00%
2019/01/04	21	208.74	2	208.25	208.00	19	33,136	0.06%
2019/01/03	7	215.86	0	0.00	215.50	7	33,613	0.02%
2019/01/02	3	219.00	0	0.00	219.50	3	33,526	0.01%
2018/12/28	0	0.00	15	225.33	225.50	-15	33,826	-0.04%
2018/12/27	0	223.00	5	223.00	223.00	-5	34,005	-0.01%
2018/12/26	3	217.67	2	218.75	216.50	1	34,253	0.00%
2018/12/25	2	215.26	5	217.50	217.50	-3	34,399	-0.01%
2018/12/24	10	220.00	0	0.00	220.00	10	34,716	0.03%
2018/12/21	1	219.00	0	0.00	223.50	1	35,278	0.00%
2018/12/19	0	0.00	3	224.00	225.50	-3	35,022	-0.01%
2018/12/18	0	222.50	0	0.00	222.50	0	35,038	0.00%
2018/12/17	0	224.00	1	224.50	223.50	-1	35,117	0.00%
2018/12/12	1	223.63	12	226.13	226.50	-11	35,669	-0.03%
2018/12/11	0	222.50	5	220.30	222.50	-5	35,640	-0.01%
2018/12/10	3	219.17	2.1	218.55	219.00	1	35,815	0.00%
2018/12/07	27	221.15	1.3	222.38	221.00	25.7	36,117	0.07%
2018/12/06	2	221.00	1	221.00	220.00	1	36,331	0.00%
2018/12/05	34	226.07	0	0.00	226.00	34	36,233	0.09%
2018/12/04	0	0.00	8	233.25	234.00	-8	36,215	-0.02%
2018/12/03	1	231.01	16	233.91	235.00	-15	36,196	-0.04%
2018/11/30	3	227.00	0	0.00	225.50	3	36,035	0.01%
2018/11/29	10	229.70	25	229.90	229.00	-15	35,850	-0.04%
2018/11/26	2	223.25	6	222.50	223.00	-4	36,427	-0.01%
2018/11/23	0	219.00	2	219.25	218.50	-2	36,731	-0.01%
2018/11/22	2	220.50	1	220.00	219.00	1	37,430	0.00%
2018/11/21	4	214.27	0	0.00	219.00	4	37,676	0.01%
2018/11/20	3	218.33	2	219.50	218.00	1	37,341	0.00%
2018/11/19	23	222.89	0	0.00	222.00	23	36,906	0.06%
2018/11/16	1	225.00	0	0.00	226.00	1	36,377	0.00%
2018/11/15	0	0.00	1	231.50	231.00	-1	35,810	0.00%
2018/11/14	0	229.00	5	229.70	228.50	-5	35,673	-0.01%
2018/11/13	10	226.45	1	228.00	227.50	9	35,623	0.03%
2018/11/12	2	231.52	0	0.00	231.50	2	35,349	0.01%
2018/11/09	2.1	232.00	0	0.00	231.00	2.1	35,281	0.01%
2018/11/08	0	236.00	2	236.50	236.50	-2	35,214	-0.01%
2018/11/07	1	235.00	1	235.00	234.00	0	35,094	0.00%
2018/11/06	0	234.50	2	233.25	234.50	-2	34,818	-0.01%
2018/11/05	0.1	235.00	2	234.00	235.00	-1.9	34,578	-0.01%
2018/11/02	0	0.00	1	236.50	236.50	-1	34,406	0.00%
2018/11/01	3	235.67	4	235.63	235.50	-1	34,300	0.00%
2018/10/31	2	229.03	5	229.10	234.00	-3	34,006	-0.01%
2018/10/30	4	222.63	4	223.38	223.00	0	33,423	0.00%
2018/10/29	2	223.00	1	223.50	222.50	1	33,362	0.00%
2018/10/26	13	220.19	17	221.68	221.00	-4	33,434	-0.01%
2018/10/25	27.3	220.39	3	219.83	219.50	24.3	33,290	0.07%
2018/10/24	7	229.21	0	0.00	229.50	7	32,503	0.02%
2018/10/23	2.1	231.95	0	0.00	230.00	2.1	32,145	0.01%
2018/10/22	0	237.00	0	0.00	237.00	0	32,051	0.00%
2018/10/19	1	234.09	0.1	237.00	236.00	1	32,078	0.00%
2018/10/18	4	238.00	10.1	236.51	236.50	-6.1	31,964	-0.02%
2018/10/17	14	241.14	4	241.88	238.50	10	31,994	0.03%
2018/10/16	11	235.41	13	233.65	237.00	-2	32,157	-0.01%
2018/10/15	6.1	231.75	15	231.50	230.50	-8.9	33,254	-0.03%
2018/10/12	23	233.96	69	233.51	237.00	-46	33,283	-0.14%
2018/10/11	18	232.00	114	231.59	227.50	-96	33,261	-0.29%	大賣/
2018/10/09	14.1	244.50	0	0.00	244.00	14.1	32,062	0.04%
2018/10/08	9.1	243.03	13	242.96	243.50	-3.9	31,849	-0.01%
2018/10/05	140.2	249.96	10	250.10	250.00	130.2	31,508	0.41%	大買/鉅額交易
2018/10/04	5.1	254.92	7	254.79	254.00	-1.9	31,236	-0.01%
2018/10/03	5	258.50	0	0.00	260.00	5	30,961	0.02%
2018/10/02	8	258.44	5	257.50	257.50	3	30,877	0.01%
2018/10/01	0	0.00	1	263.50	263.00	-1	30,924	0.00%
2018/09/28	6	261.33	6	265.42	262.50	0	31,075	0.00%
2018/09/27	5	264.00	7	264.07	265.00	-2	30,719	-0.01%
2018/09/26	1	261.50	0	0.00	263.50	1	30,334	0.00%
2018/09/25	5	263.50	7	261.64	263.50	-2	30,398	-0.01%
2018/09/21	1	259.50	10	261.50	261.50	-9	30,551	-0.03%
2018/09/20	1	259.00	0	0.00	260.00	1	30,582	0.00%
2018/09/19	2	257.75	3	259.17	258.00	-1	30,735	0.00%
2018/09/18	8	254.56	0	0.00	254.50	8	30,430	0.03%
2018/09/17	1	257.50	0	0.00	258.00	1	30,582	0.00%
2018/09/14	1	258.01	1	260.00	261.00	0	30,987	0.00%
2018/09/13	3	255.17	0	0.00	255.00	3	31,093	0.01%
2018/09/12	0	260.00	2	260.50	260.50	-2	31,010	-0.01%
2018/09/11	0	260.00	7	259.71	260.00	-7	31,058	-0.02%
2018/09/10	2	266.23	60	265.75	264.50	-58	31,505	-0.18%
2018/09/07	19	263.42	5	261.70	264.00	14	31,635	0.04%
2018/09/06	44	261.95	3.1	267.87	261.00	40.9	31,607	0.13%
2018/09/05	23.1	261.68	10.1	263.24	264.00	13	31,614	0.04%
2018/09/04	2	256.00	1	256.50	257.50	1	31,370	0.00%
2018/09/03	1	257.49	1	257.50	257.00	0	31,166	0.00%
2018/08/31	4	256.50	4	255.38	256.00	0	31,124	0.00%
2018/08/30	8	264.50	15	264.00	263.50	-7	30,395	-0.02%
2018/08/29	3	255.33	32	256.95	259.00	-29	30,087	-0.10%
2018/08/28	2	250.00	10	249.45	249.50	-8	29,601	-0.03%
2018/08/27	0	245.00	1	245.50	245.00	-1	29,510	0.00%
2018/08/24	0	0.00	1	243.50	243.50	-1	29,809	0.00%
2018/08/23	0	0.00	1	244.00	244.50	-1	31,180	0.00%
2018/08/22	1	241.99	1	241.00	242.00	0	31,761	0.00%
2018/08/16	1	238.00	2	239.50	239.00	-1	31,902	0.00%
2018/08/15	1.5	240.51	1	241.00	241.50	0.5	32,029	0.00%
2018/08/14	0	243.50	2	243.50	243.50	-2	32,095	-0.01%
2018/08/13	2.1	240.32	1	241.00	240.50	1.1	32,080	0.00%
2018/08/09	0	246.50	0	0.00	247.00	0	32,450	0.00%
2018/08/08	0	246.00	3	246.50	247.50	-3	32,444	-0.01%
2018/08/07	3	242.00	2	241.50	241.50	1	32,435	0.00%
2018/08/06	18	245.33	4	245.75	245.50	14	32,428	0.04%
2018/08/03	1	246.50	1	247.00	247.00	0	32,568	0.00%
2018/08/02	0.1	244.50	22	244.50	244.50	-21.9	32,607	-0.07%
2018/08/01	0	0.00	2	248.00	248.00	-2	32,821	-0.01%
2018/07/31	0	0.00	5	243.70	246.00	-5	32,997	-0.02%
2018/07/30	0	244.50	2	245.00	245.50	-2	32,923	-0.01%
2018/07/27	0	0.00	1	244.50	244.50	-1	33,017	0.00%
2018/07/26	0	0.00	1	240.50	241.00	-1	33,123	0.00%
2018/07/25	1	240.48	1	241.00	240.50	0	33,250	0.00%
2018/07/24	0	0.00	0.2	240.00	241.00	-0.2	33,366	0.00%
2018/07/23	5	242.79	10	240.60	241.00	-5	33,482	-0.01%
2018/07/20	1	234.50	26	235.21	237.50	-25	33,414	-0.07%
2018/07/19	6	226.00	8	226.06	224.50	-2	32,463	-0.01%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/13	0	224.00	0	0.00	224.50	0	34,853	0.00%
2018/07/12	0	221.00	0	0.00	220.50	0	35,054	0.00%
2018/07/11	1	220.00	0	0.00	220.00	1	35,369	0.00%
2018/07/10	0	222.00	2	223.00	222.00	-2	35,343	-0.01%
2018/07/09	4	221.75	5.5	222.41	221.50	-1.5	35,335	0.00%
2018/07/06	0	217.00	19	216.08	217.00	-19	34,988	-0.05%
2018/07/05	1	214.00	3	213.67	214.50	-2	34,825	-0.01%
2018/07/04	0	0.00	1	217.00	216.00	-1	34,940	0.00%
2018/07/03	0	215.50	13	217.00	214.50	-13	35,262	-0.04%
2018/07/02	30	215.80	32	218.00	214.00	-2	35,380	-0.01%
2018/06/29	9	214.00	5	216.50	216.50	4	35,116	0.01%
2018/06/28	1	211.00	0	0.00	212.00	1	34,561	0.00%
2018/06/27	12.1	213.42	0	0.00	213.00	12.1	34,197	0.04%
2018/06/26	25	214.72	0	0.00	214.50	25	34,118	0.07%
2018/06/25	3	218.50	3	219.50	218.00	0	33,893	0.00%
2018/06/22	27	226.43	68	225.90	227.50	-41	33,591	-0.12%
2018/06/21	2	227.00	0	0.00	226.50	2	33,470	0.01%
2018/06/20	3.1	224.24	4	226.75	226.00	-0.9	33,799	0.00%
2018/06/19	8.1	225.01	1	225.00	225.00	7.1	33,570	0.02%
2018/06/15	2	225.25	5	230.40	231.00	-3	33,033	-0.01%
2018/06/14	2	227.25	0	0.00	226.50	2	32,572	0.01%
2018/06/13	1	231.51	1.3	230.85	232.00	-0.3	32,313	0.00%
2018/06/12	1	224.13	6	228.67	229.00	-5	32,759	-0.02%
2018/06/11	5	226.50	5	226.30	226.00	0	32,578	0.00%
2018/06/08	1	226.04	0	0.00	227.00	1	32,607	0.00%
2018/06/07	5	230.00	0.7	231.00	230.00	4.3	32,765	0.01%
2018/06/06	0.1	230.00	10	228.50	230.00	-9.9	32,750	-0.03%
2018/06/04	10	229.00	32	227.88	229.00	-22	32,455	-0.07%
2018/06/01	6	224.08	5	225.50	224.00	1	32,440	0.00%
2018/05/31	11	221.91	3	222.17	224.00	8	32,409	0.02%
2018/05/30	14	221.14	6	222.67	221.00	8	31,255	0.03%
2018/05/29	19	224.50	1	224.00	225.00	18	31,011	0.06%
2018/05/28	3	227.00	0	0.00	227.00	3	31,243	0.01%
2018/05/25	0.2	229.00	0	0.00	228.50	0.2	31,628	0.00%
2018/05/24	3	229.17	0	0.00	229.00	3	31,951	0.01%
2018/05/23	0	0.00	4	230.75	228.50	-4	32,176	-0.01%
2018/05/22	4	230.37	1	231.00	229.00	3	32,384	0.01%
2018/05/21	1	229.00	1	229.00	229.00	0	33,201	0.00%
2018/05/18	71	224.49	0	224.50	223.50	71	33,520	0.21%
2018/05/17	1	228.00	0	228.00	226.50	1	34,144	0.00%
2018/05/16	6	229.00	0	0.00	230.50	6	34,198	0.02%
2018/05/15	0.3	230.50	3	230.00	230.50	-2.7	35,284	-0.01%
2018/05/14	0	0.00	1	234.00	233.00	-1	36,592	0.00%
2018/05/11	1	233.00	3	232.33	233.00	-2	36,958	-0.01%
2018/05/10	2	230.00	7	230.07	229.50	-5	36,874	-0.01%
2018/05/09	3	230.50	5	229.90	229.50	-2	36,923	-0.01%
2018/05/08	7	226.93	8	227.19	228.00	-1	37,064	0.00%
2018/05/07	1	224.00	2	224.75	223.50	-1	37,006	0.00%
2018/05/04	0	0.00	2	222.75	223.00	-2	37,110	-0.01%
2018/05/03	4	221.00	1	220.50	220.50	3	37,294	0.01%
2018/05/02	6	224.17	1	226.00	223.00	5	37,478	0.01%
2018/04/30	2.1	227.02	4	226.75	227.00	-1.9	37,532	-0.01%
2018/04/27	2	222.75	0	0.00	223.50	2	37,613	0.01%
2018/04/26	8	223.50	0	0.00	222.00	8	37,760	0.02%
2018/04/25	7.3	225.41	20	225.50	225.00	-12.7	37,796	-0.03%
2018/04/24	2.1	226.10	1	226.50	227.00	1.1	37,849	0.00%
2018/04/23	9	226.33	5	226.80	226.50	4	37,800	0.01%
2018/04/20	44	229.63	50	228.37	229.00	-6	36,980	-0.02%
2018/04/19	0	0.00	4	242.38	244.50	-4	35,299	-0.01%
2018/04/18	5	238.50	2	241.00	238.00	3	35,126	0.01%
2018/04/17	10.7	240.00	4	240.25	238.00	6.7	34,926	0.02%
2018/04/16	0	0.00	1	244.00	243.50	-1	34,607	0.00%
2018/04/13	1	245.50	0	0.00	244.50	1	34,619	0.00%
2018/04/12	1	246.50	0	0.00	245.00	1	34,627	0.00%
2018/04/11	1	246.52	13	247.00	248.00	-12	34,661	-0.03%
2018/04/10	2	247.50	0.1	247.00	245.50	1.9	34,785	0.01%
2018/04/09	0.1	246.00	4.9	246.10	245.00	-4.8	34,854	-0.01%
2018/04/03	2	242.75	3	243.33	244.00	-1	34,577	0.00%
2018/04/02	1	247.00	4	248.50	246.50	-3	34,396	-0.01%
2018/03/31	1	249.00	3	248.00	247.50	-2	34,507	-0.01%
2018/03/30	4	247.62	1	249.00	246.00	3	34,655	0.01%
2018/03/29	3	243.33	0	0.00	244.00	3	34,601	0.01%
2018/03/28	3	245.33	4	247.88	245.00	-1	34,075	0.00%
2018/03/27	16	247.91	3	248.83	251.00	13	33,899	0.04%
2018/03/26	5	242.70	1	242.50	243.50	4	33,692	0.01%
2018/03/23	15	245.57	11	245.64	245.00	4	33,514	0.01%
2018/03/22	4	251.13	7	252.29	251.50	-3	33,070	-0.01%
2018/03/21	5	251.80	4	252.88	252.50	1	32,862	0.00%
2018/03/20	1	252.50	1	253.00	253.00	0	33,090	0.00%
2018/03/19	4	252.88	4	254.38	255.00	0	33,013	0.00%
2018/03/16	4	250.76	0	0.00	255.00	4	32,954	0.01%
2018/03/15	2	256.50	1	255.50	255.00	1	32,269	0.00%
2018/03/14	3.5	256.79	10	257.00	257.00	-6.5	32,291	-0.02%
2018/03/13	10.5	257.98	5	258.00	259.00	5.5	32,532	0.02%
2018/03/12	0	253.50	7	253.07	254.00	-7	32,664	-0.02%
2018/03/09	0	250.00	1.1	250.45	250.50	-1.1	32,824	0.00%
2018/03/08	3	249.50	0	0.00	249.50	3	32,997	0.01%
2018/03/07	0	0.00	2	248.00	247.00	-2	33,036	-0.01%
2018/03/06	0	249.00	2	247.00	250.00	-2	33,170	-0.01%
2018/03/05	0.1	242.00	0	0.00	241.50	0.1	34,461	0.00%
2018/03/02	1	239.50	1	239.00	240.00	0	34,446	0.00%
2018/03/01	1	243.00	1	243.00	243.00	0	34,659	0.00%
2018/02/27	10	250.00	13	248.08	246.00	-3	34,534	-0.01%
2018/02/26	1	247.00	179	245.74	246.50	-178	34,040	-0.52%	大賣/鉅額交易
2018/02/23	3	243.83	26	244.98	245.00	-23	33,597	-0.07%
2018/02/22	28	241.07	3.5	243.64	239.50	24.5	33,593	0.07%
2018/02/21	13	243.15	1	243.00	242.50	12	33,281	0.04%
2018/02/12	4	236.00	0	0.00	236.50	4	32,361	0.01%
2018/02/09	54	230.92	0	0.00	232.50	54	32,079	0.17%
2018/02/08	7	238.58	0	0.00	238.50	7	31,259	0.02%
2018/02/07	16	242.13	2	242.00	240.00	14	31,221	0.04%
2018/02/06	168	238.65	5	237.90	239.00	163	30,169	0.54%	大買/鉅額交易
2018/02/05	18.1	252.87	26	250.83	253.00	-8	28,665	-0.03%
2018/02/02	1	255.60	18	259.22	259.50	-17	28,141	-0.06%
2018/02/01	3	260.33	4.1	259.87	259.50	-1.1	28,051	0.00%
2018/01/31	11.4	255.00	4.1	256.83	255.00	7.3	27,779	0.03%
2018/01/30	10	253.85	1	254.00	253.00	9	27,379	0.03%
2018/01/29	2	255.75	13.4	260.56	258.50	-11.4	27,115	-0.04%
2018/01/26	18	255.06	5	255.80	255.00	13	26,890	0.05%
2018/01/25	9	257.22	15	261.13	258.00	-6	26,495	-0.02%
2018/01/24	19	257.50	10.4	259.68	258.00	8.6	26,090	0.03%
2018/01/23	2.2	264.09	3	265.00	266.00	-0.8	25,771	0.00%
2018/01/22	6.1	260.01	4	259.13	261.50	2.1	25,676	0.01%
2018/01/19	44.1	252.62	46	252.99	255.50	-1.9	25,252	-0.01%
2018/01/18	8	248.19	26	247.65	248.50	-18	24,628	-0.07%
2018/01/17	0	0.00	4	242.50	242.00	-4	24,080	-0.02%
2018/01/15	0	239.00	0	0.00	240.00	0	23,596	0.00%
2018/01/12	0	237.00	0	0.00	237.00	0	23,548	0.00%
2018/01/11	2.1	233.54	0	0.00	235.00	2.1	23,580	0.01%
2018/01/10	2	236.00	1	240.50	236.50	1	23,554	0.00%
2018/01/09	1	240.50	0.1	240.50	242.00	0.9	23,454	0.00%
2018/01/08	1	241.47	0	0.00	242.00	1	23,468	0.00%
2018/01/05	0	239.00	11	239.77	240.00	-11	23,517	-0.05%
2018/01/04	6	238.67	16	239.34	239.50	-10	23,848	-0.04%
2018/01/03	2	236.00	10	237.00	237.00	-8	24,422	-0.03%
2018/01/02	0	232.00	8	232.19	232.50	-8	24,194	-0.03%