台積電 (2330)-元大-基隆孝二券商分點個股進出

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
772
漲跌
▼18
漲幅
-2.28%
成交量
40,466張
產業
上市半導體類股
9600人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台積電 (2330)籌碼相關－元大-基隆孝二券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/05/02	39.2	775.98	16.5	778.34	772.00	22.8	42,896	0.05%
2024/04/30	10	796.69	15.3	800.03	790.00	-5.3	42,664	-0.01%
2024/04/29	3.2	791.02	17.5	791.19	795.00	-14.2	42,697	-0.03%
2024/04/26	3.4	782.35	19.5	786.57	782.00	-16.1	43,335	-0.04%
2024/04/25	18	767.40	2.1	766.20	766.00	15.9	45,474	0.04%
2024/04/24	8.3	779.06	23.6	777.28	783.00	-15.3	45,451	-0.03%
2024/04/23	7.9	755.64	8.1	755.88	754.00	-0.2	45,504	0.00%
2024/04/22	16.1	747.86	16.1	745.60	742.00	0.1	45,451	0.00%
2024/04/19	90.7	758.32	19.2	753.52	750.00	71.6	45,029	0.16%
2024/04/18	3.8	798.68	1.7	804.39	804.00	2.1	43,123	0.00%
2024/04/17	9.7	797.69	2.1	802.86	804.00	7.6	42,797	0.02%
2024/04/16	55.7	788.93	4.1	792.01	788.00	51.7	42,440	0.12%
2024/04/15	23.1	806.06	5.8	807.65	806.00	17.3	41,990	0.04%
2024/04/12	4.5	820.86	1.2	825.77	818.00	3.2	41,638	0.01%
2024/04/11	0.4	815.62	8.9	818.68	820.00	-8.5	41,415	-0.02%
2024/04/10	4.5	813.53	4.3	815.56	815.00	0.2	41,251	0.00%
2024/04/09	2.8	814.50	62.5	808.27	819.00	-59.7	41,412	-0.14%
2024/04/08	2.2	785.77	15.3	789.28	783.00	-13.1	40,900	-0.03%
2024/04/03	0.2	782.47	2.2	782.07	780.00	-2	40,670	0.00%
2024/04/02	1.2	786.74	28.7	788.57	790.00	-27.6	40,580	-0.07%
2024/04/01	15.4	770.36	3.3	776.00	770.00	12.1	40,503	0.03%
2024/03/29	0.8	774.19	5.2	772.68	779.00	-4.4	40,421	-0.01%
2024/03/28	9	771.52	2	770.01	769.00	6.9	40,274	0.02%
2024/03/27	2	781.01	0	0.00	779.00	2	40,132	0.01%
2024/03/26	8.3	782.89	5.7	786.69	782.00	2.6	40,235	0.01%
2024/03/25	3.4	781.15	3.5	784.01	780.00	-0.1	40,186	0.00%
2024/03/22	4.7	782.68	4.3	783.87	785.00	0.4	40,326	0.00%
2024/03/21	0.1	777.60	30.3	780.17	784.00	-30.2	40,250	-0.08%
2024/03/20	10.5	757.02	1	763.00	758.00	9.5	40,390	0.02%
2024/03/19	1.2	763.54	2.1	763.43	762.00	-0.9	40,358	0.00%
2024/03/18	10.9	759.41	0.2	762.63	764.00	10.7	40,239	0.03%
2024/03/15	56.6	767.67	9.2	767.19	753.00	47.4	40,003	0.12%
2024/03/14	2.2	774.07	4.3	779.29	784.00	-2.2	39,238	-0.01%
2024/03/13	6.4	780.91	4.7	780.08	779.00	1.7	39,097	0.00%
2024/03/12	17	763.91	4.1	766.68	770.00	12.9	38,832	0.03%
2024/03/11	38.2	766.39	8	764.07	766.00	30.2	38,223	0.08%
2024/03/08	11.6	786.37	14.4	788.98	784.00	-2.8	37,515	-0.01%
2024/03/07	29.7	762.11	36.5	761.28	760.00	-6.9	36,513	-0.02%
2024/03/06	14.2	727.31	12.6	728.96	735.00	1.6	35,786	0.00%
2024/03/05	6.2	730.81	17.4	734.49	730.00	-11.2	35,845	-0.03%
2024/03/04	13.5	723.02	127.7	716.62	725.00	-114.3	35,187	-0.32%	大賣/鉅額交易
2024/03/01	0.7	689.46	15	689.00	689.00	-14.3	34,147	-0.04%
2024/02/29	5.7	690.47	0.1	691.12	690.00	5.6	34,066	0.02%
2024/02/27	5.3	695.11	4.1	697.15	698.00	1.2	33,328	0.00%
2024/02/26	1	696.07	0.9	697.10	698.00	0.2	33,020	0.00%
2024/02/23	3.2	698.40	32.8	700.07	697.00	-29.6	32,906	-0.09%
2024/02/22	1.1	689.90	12.5	690.10	692.00	-11.4	32,731	-0.03%
2024/02/21	10.3	679.17	1.1	679.14	681.00	9.3	32,546	0.03%
2024/02/20	5.1	683.40	7.5	684.06	687.00	-2.4	32,404	-0.01%
2024/02/19	7.4	679.19	2.2	680.86	678.00	5.2	32,373	0.02%
2024/02/16	31	684.91	2.6	689.54	683.00	28.4	32,637	0.09%
2024/02/15	6.4	698.91	81.9	701.31	697.00	-75.5	32,260	-0.23%
2024/02/05	3.3	641.46	35.8	644.52	646.00	-32.5	31,111	-0.10%
2024/02/02	1.1	628.24	4.5	631.09	635.00	-3.4	30,594	-0.01%
2024/02/01	6.1	621.58	3.6	622.44	628.00	2.6	30,374	0.01%
2024/01/31	44.6	629.56	4.7	632.04	628.00	39.9	29,881	0.13%
2024/01/30	3.8	643.94	3.9	643.57	642.00	0	29,440	0.00%
2024/01/29	1.2	645.87	13	645.94	648.00	-11.8	29,324	-0.04%
2024/01/26	1.3	644.61	25.4	643.36	644.00	-24.1	29,119	-0.08%
2024/01/25	4.2	640.39	55.6	638.32	642.00	-51.3	28,924	-0.18%
2024/01/24	2.8	627.93	1.9	628.43	627.00	0.9	28,285	0.00%
2024/01/23	7.2	625.53	5.6	627.00	628.00	1.6	28,269	0.01%
2024/01/22	5.1	624.06	28	627.69	626.00	-22.8	27,943	-0.08%
2024/01/19	5.3	621.02	173.9	621.88	626.00	-168.6	27,121	-0.62%	大賣/鉅額交易
2024/01/18	0.2	587.00	10.8	587.40	588.00	-10.6	24,908	-0.04%
2024/01/17	10.1	580.01	23.6	582.67	581.00	-13.5	24,732	-0.05%
2024/01/16	4.2	580.35	3	583.00	580.00	1.2	24,272	0.01%
2024/01/15	2.6	588.07	36	587.09	586.00	-33.4	24,197	-0.14%
2024/01/12	1	583.97	32.6	582.93	584.00	-31.5	24,611	-0.13%
2024/01/11	0.1	587.00	7.5	586.53	586.00	-7.4	24,717	-0.03%
2024/01/10	0	581.00	8.2	583.50	584.00	-8.2	24,757	-0.03%
2024/01/09	1.3	586.97	13.3	586.22	586.00	-11.9	24,846	-0.05%
2024/01/08	0	580.33	16.1	583.61	583.00	-16.1	24,802	-0.06%
2024/01/05	5.6	575.70	3.1	575.48	576.00	2.5	25,025	0.01%
2024/01/04	6.2	578.52	0	0.00	580.00	6.2	25,291	0.02%
2024/01/03	49.3	579.78	2.6	579.15	578.00	46.7	25,813	0.18%
2024/01/02	1.5	589.80	0.6	590.05	593.00	0.9	25,450	0.00%
2023/12/29	0.7	591.14	3.1	591.57	593.00	-2.4	25,432	-0.01%
2023/12/28	0.4	590.99	17.9	592.50	593.00	-17.5	25,597	-0.07%
2023/12/27	2.1	588.95	44	590.56	592.00	-41.9	25,414	-0.16%
2023/12/26	1.2	585.45	13.9	584.84	586.00	-12.7	25,282	-0.05%
2023/12/25	0.1	581.00	6.1	583.97	581.00	-6	25,343	-0.02%
2023/12/22	0.2	579.74	9.2	580.33	582.00	-9	25,464	-0.04%
2023/12/21	16.7	576.40	0	0.00	577.00	16.7	25,591	0.07%
2023/12/20	0.2	584.49	1.6	584.66	585.00	-1.4	25,461	-0.01%
2023/12/19	1.3	582.96	5.5	587.29	585.00	-4.3	25,310	-0.02%
2023/12/18	1.4	578.87	4.6	582.55	585.00	-3.2	25,370	-0.01%
2023/12/15	5.3	582.87	25.7	585.28	585.00	-20.4	25,345	-0.08%
2023/12/14	3.1	579.64	24.1	580.52	582.00	-21	24,755	-0.08%
2023/12/13	2.2	577.00	0	578.00	577.00	2.2	24,710	0.01%
2023/12/12	0.1	577.09	7.7	579.69	578.00	-7.6	25,035	-0.03%
2023/12/11	2	572.99	1.4	572.39	574.00	0.7	24,831	0.00%
2023/12/08	41	573.00	7.4	576.14	570.00	33.6	24,645	0.14%
2023/12/07	4.7	567.32	0.2	568.67	566.00	4.5	24,353	0.02%
2023/12/06	2.1	570.54	0.1	571.60	570.00	2	24,250	0.01%
2023/12/05	6.5	567.93	12.1	568.18	570.00	-5.6	24,146	-0.02%
2023/12/04	9.2	573.35	2.2	580.82	574.00	7	24,120	0.03%
2023/12/01	1.8	577.11	2.2	577.50	579.00	-0.4	23,907	0.00%
2023/11/30	4.1	571.53	2.8	575.36	577.00	1.3	23,643	0.01%
2023/11/29	5.7	572.00	0	0.00	574.00	5.7	23,015	0.02%
2023/11/28	2.2	572.61	0	575.00	575.00	2.2	22,828	0.01%
2023/11/27	9.2	570.81	11.1	571.13	568.00	-1.9	23,063	-0.01%
2023/11/24	1.3	575.10	0.2	575.00	575.00	1.1	23,006	0.00%
2023/11/23	2.1	574.52	3.2	575.43	578.00	-1.1	23,014	0.00%
2023/11/22	13.2	575.68	3.5	575.24	577.00	9.7	22,923	0.04%
2023/11/21	3.5	583.57	21	584.23	585.00	-17.5	22,959	-0.08%
2023/11/20	1.6	576.80	0	0.00	577.00	1.6	22,748	0.01%
2023/11/17	0.1	580.00	2.7	582.48	580.00	-2.6	22,725	-0.01%
2023/11/16	0.2	580.73	11.8	581.68	583.00	-11.6	22,602	-0.05%
2023/11/15	2.3	581.59	19.3	581.05	581.00	-17	22,408	-0.08%
2023/11/14	2.3	573.72	31.8	573.95	572.00	-29.5	21,864	-0.13%
2023/11/13	5.4	571.81	35.3	574.64	571.00	-29.8	21,885	-0.14%
2023/11/10	0	554.00	2.1	556.48	557.00	-2	21,625	-0.01%
2023/11/09	1.2	553.32	4.4	555.46	557.00	-3.2	21,644	-0.01%
2023/11/08	0	553.00	4.5	555.59	556.00	-4.5	21,773	-0.02%
2023/11/07	0	0.00	4.8	553.23	555.00	-4.8	21,811	-0.02%
2023/11/06	1.3	550.50	23.2	554.62	550.00	-21.9	21,863	-0.10%
2023/11/03	6	546.17	3.2	548.86	549.00	2.9	21,616	0.01%
2023/11/02	0.9	540.06	18.8	541.27	547.00	-17.8	21,676	-0.08%
2023/11/01	3.6	529.84	0.1	531.99	528.00	3.5	21,426	0.02%
2023/10/31	5.2	528.71	4.3	531.04	529.00	0.9	21,637	0.00%
2023/10/30	7.4	531.04	0	533.00	532.00	7.4	21,635	0.03%
2023/10/27	1.3	533.23	1	533.00	533.00	0.3	21,549	0.00%
2023/10/26	16.5	532.34	1	531.00	531.00	15.5	21,691	0.07%
2023/10/25	2.4	544.77	4.1	548.93	544.00	-1.7	21,530	-0.01%
2023/10/24	5.5	542.83	1.1	542.27	544.00	4.4	21,458	0.02%
2023/10/23	13.7	545.68	1.1	549.57	544.00	12.5	21,430	0.06%
2023/10/20	2.1	551.46	17.9	552.59	556.00	-15.9	21,377	-0.07%
2023/10/19	1.5	543.03	3.7	544.36	546.00	-2.2	21,032	-0.01%
2023/10/18	5.3	542.84	3.1	543.06	540.00	2.1	21,428	0.01%
2023/10/17	0	549.44	6.5	550.59	551.00	-6.4	21,240	-0.03%
2023/10/16	7.4	544.56	0.6	544.33	545.00	6.8	21,309	0.03%
2023/10/13	0.5	551.37	14.2	552.25	553.00	-13.6	21,326	-0.06%
2023/10/12	0	0.00	19.2	549.13	550.00	-19.2	21,037	-0.09%
2023/10/11	1.1	541.96	27	542.50	544.00	-25.8	20,854	-0.12%
2023/10/06	1.1	531.92	4.8	531.86	532.00	-3.7	20,500	-0.02%
2023/10/05	0.1	524.71	5.1	527.22	528.00	-5	20,505	-0.02%
2023/10/04	8.6	520.15	1	520.00	520.00	7.6	20,386	0.04%
2023/10/03	1.1	530.06	1.2	530.26	529.00	0	20,221	0.00%
2023/10/02	1.2	530.41	17.5	531.84	533.00	-16.2	20,293	-0.08%
2023/09/28	1.6	523.41	0.2	523.00	523.00	1.4	20,345	0.01%
2023/09/27	2.4	518.47	4.2	516.80	522.00	-1.9	20,265	-0.01%
2023/09/26	18.2	520.30	1	521.00	519.00	17.2	20,271	0.08%
2023/09/25	15.5	525.18	6.2	525.17	525.00	9.3	20,079	0.05%
2023/09/22	24.8	523.00	0.1	524.00	522.00	24.7	20,171	0.12%
2023/09/21	15.2	528.42	3	528.50	527.00	12.2	19,970	0.06%
2023/09/20	39.2	536.78	0	0.00	535.00	39.2	19,742	0.20%
2023/09/19	23.9	539.50	1	540.00	538.00	22.9	19,690	0.12%
2023/09/18	20.5	543.30	0	547.00	540.00	20.4	19,827	0.10%
2023/09/15	5.3	550.51	5.1	552.96	558.00	0.2	19,578	0.00%
2023/09/14	0.1	544.45	12.3	547.05	550.00	-12.3	19,139	-0.06%
2023/09/13	3.6	542.45	0.3	545.00	541.00	3.3	19,092	0.02%
2023/09/12	3.3	537.23	0.5	542.11	544.00	2.9	19,458	0.01%
2023/09/11	13.1	536.84	1.1	537.14	536.00	12	19,647	0.06%
2023/09/08	14.3	537.83	0	0.00	539.00	14.3	19,796	0.07%
2023/09/07	10.8	544.13	0	0.00	542.00	10.8	20,476	0.05%
2023/09/06	3.3	550.64	0.9	551.77	550.00	2.4	20,571	0.01%
2023/09/05	4.2	551.52	0	0.00	552.00	4.2	20,653	0.02%
2023/09/04	1.5	555.67	3	554.67	557.00	-1.5	20,834	-0.01%
2023/09/01	3.1	547.72	3.4	549.13	548.00	-0.3	21,135	0.00%
2023/08/31	5.2	550.78	0	0.00	549.00	5.2	21,244	0.02%
2023/08/30	0.3	558.89	2.9	558.05	555.00	-2.6	20,850	-0.01%
2023/08/29	0.7	549.75	2	549.00	552.00	-1.3	21,101	-0.01%
2023/08/28	1.4	550.36	1.1	552.92	549.00	0.3	21,334	0.00%
2023/08/25	17.3	548.13	0.1	550.00	546.00	17.2	22,536	0.08%
2023/08/24	11	561.82	17.6	561.49	564.00	-6.6	22,803	-0.03%
2023/08/23	2.3	549.19	7.2	547.76	552.00	-4.9	23,325	-0.02%
2023/08/22	1.1	539.22	2.1	541.99	541.00	-1	24,576	0.00%
2023/08/21	7	537.33	1	538.00	537.00	6	25,396	0.02%
2023/08/18	3.8	541.15	1.2	540.28	539.00	2.6	25,437	0.01%
2023/08/17	1.7	540.51	0.1	539.00	544.00	1.6	25,471	0.01%
2023/08/16	8.5	538.73	0.9	540.67	542.00	7.6	25,376	0.03%
2023/08/15	0.7	542.69	2.1	543.03	542.00	-1.4	25,440	-0.01%
2023/08/14	7.3	538.97	2.3	539.13	541.00	4.9	25,923	0.02%
2023/08/11	13.2	551.40	3	554.68	546.00	10.2	26,265	0.04%
2023/08/10	4.6	551.71	5.7	552.12	551.00	-1	26,324	0.00%
2023/08/09	0.2	555.73	4.2	554.45	554.00	-4	26,248	-0.02%
2023/08/08	16.7	552.42	2	553.00	552.00	14.7	26,315	0.06%
2023/08/07	0.2	560.08	3.1	559.97	558.00	-2.9	26,222	-0.01%
2023/08/04	13	554.17	1.1	555.08	554.00	11.9	26,296	0.05%
2023/08/02	13.9	560.47	1.1	561.50	561.00	12.8	26,129	0.05%
2023/08/01	0.7	566.53	0.3	566.80	567.00	0.4	25,890	0.00%
2023/07/31	13.7	562.18	1.2	561.78	565.00	12.5	25,744	0.05%
2023/07/28	23.1	566.88	1	570.91	567.00	22.1	25,560	0.09%
2023/07/27	1.1	567.19	1.2	569.00	569.00	-0.1	25,440	0.00%
2023/07/26	33.8	566.41	13	566.46	566.00	20.8	25,492	0.08%
2023/07/25	4.3	563.61	32.1	562.89	569.00	-27.8	25,684	-0.11%
2023/07/24	50.5	558.46	1	557.00	558.00	49.5	25,850	0.19%
2023/07/21	23.5	560.13	0.1	561.04	560.00	23.4	25,950	0.09%
2023/07/20	3.9	579.51	11	582.00	579.00	-7.1	25,786	-0.03%
2023/07/19	5.3	582.01	2	582.01	581.00	3.3	25,816	0.01%
2023/07/18	6.5	583.42	4.1	585.25	581.00	2.4	25,858	0.01%
2023/07/17	5.2	587.79	3.3	588.35	591.00	1.9	25,796	0.01%
2023/07/14	3.2	588.97	19.5	590.47	591.00	-16.4	25,918	-0.06%
2023/07/13	2.1	586.93	30.6	588.31	585.00	-28.5	25,786	-0.11%
2023/07/12	3	574.35	2	574.50	578.00	1	25,606	0.00%
2023/07/11	0	576.00	4.7	573.87	577.00	-4.7	25,648	-0.02%
2023/07/10	5.2	567.39	6.1	569.68	565.00	-0.9	25,775	0.00%
2023/07/07	20.3	566.57	1.6	566.60	565.00	18.7	25,865	0.07%
2023/07/06	47.7	568.29	2.2	570.12	565.00	45.5	25,930	0.18%
2023/07/05	3.2	581.00	2.2	581.54	582.00	1	25,578	0.00%
2023/07/04	2.3	583.68	3.3	583.89	585.00	-1	25,472	0.00%
2023/07/03	0.5	578.19	5.2	578.43	579.00	-4.7	25,609	-0.02%
2023/06/30	4.1	568.06	2.8	571.06	576.00	1.3	25,755	0.01%
2023/06/29	2.1	574.83	0.1	576.91	573.00	2	25,697	0.01%
2023/06/28	3.2	573.31	12.2	573.83	574.00	-9	25,703	-0.03%
2023/06/27	32.3	573.18	0.2	571.55	572.00	32.1	25,687	0.13%
2023/06/26	2.7	575.59	0	576.24	574.00	2.6	25,597	0.01%
2023/06/21	2	579.10	7.5	578.41	581.00	-5.4	25,510	-0.02%
2023/06/20	2.6	581.85	5.3	580.63	583.00	-2.7	25,594	-0.01%
2023/06/19	5.6	583.23	11	583.09	583.00	-5.4	26,029	-0.02%
2023/06/16	3.5	584.83	19.5	585.35	589.00	-16	26,095	-0.06%
2023/06/15	11.6	590.04	14.2	590.95	591.00	-2.6	25,657	-0.01%
2023/06/14	8.4	588.98	3.1	589.93	590.00	5.3	25,753	0.02%
2023/06/13	12.8	592.52	39.8	591.55	593.00	-27	25,726	-0.10%
2023/06/12	2.7	573.09	13.7	573.39	574.00	-11	25,178	-0.04%
2023/06/09	1	562.02	7.9	564.81	565.00	-6.9	25,079	-0.03%
2023/06/08	10.5	561.32	2.2	565.56	559.00	8.4	25,120	0.03%
2023/06/07	18.1	561.95	61.3	566.57	568.00	-43.2	25,136	-0.17%
2023/06/06	1.2	557.14	5.6	559.03	560.00	-4.4	25,036	-0.02%
2023/06/05	12.3	556.59	0.1	556.17	555.00	12.3	25,107	0.05%
2023/06/02	0.1	561.62	9.7	560.84	562.00	-9.5	25,241	-0.04%
2023/06/01	5.5	552.18	4.2	551.49	551.00	1.3	25,103	0.01%
2023/05/31	12.5	557.40	4.4	557.00	558.00	8.1	25,083	0.03%
2023/05/30	2.2	564.51	5.2	566.38	566.00	-3	24,007	-0.01%
2023/05/29	2.8	570.52	10.1	567.20	568.00	-7.3	23,997	-0.03%
2023/05/26	3.6	563.66	69.1	564.95	566.00	-65.5	23,782	-0.28%
2023/05/25	3	541.96	44.7	541.12	543.00	-41.7	22,609	-0.18%
2023/05/24	6.3	524.55	0	0.00	525.00	6.3	21,955	0.03%
2023/05/23	0.2	527.15	7.1	529.69	530.00	-6.9	21,862	-0.03%
2023/05/22	0.5	528.61	4.3	530.49	531.00	-3.8	21,870	-0.02%
2023/05/19	2.2	532.74	39.1	532.72	532.00	-36.9	22,050	-0.17%
2023/05/18	6	529.51	26	529.95	530.00	-20	22,015	-0.09%
2023/05/17	2	512.09	35.4	516.83	519.00	-33.3	22,326	-0.15%
2023/05/16	1.1	503.13	4.5	505.18	505.00	-3.4	22,000	-0.02%
2023/05/15	3.3	497.50	0.1	498.50	495.50	3.2	22,027	0.01%
2023/05/12	1.5	499.12	1	499.00	496.00	0.5	22,278	0.00%
2023/05/11	1.5	499.12	1	499.00	499.00	0.5	22,285	0.00%
2023/05/10	4.8	503.05	1	503.00	503.00	3.8	22,646	0.02%
2023/05/09	2	507.00	9.5	507.41	510.00	-7.4	22,723	-0.03%
2023/05/08	0	505.00	6.2	505.32	504.00	-6.2	22,966	-0.03%
2023/05/05	0.3	499.99	1.2	500.00	500.00	-0.8	23,305	0.00%
2023/05/04	8.2	497.99	0	0.00	498.00	8.2	23,897	0.03%
2023/05/03	3.7	496.52	2.5	496.60	496.00	1.2	24,239	0.00%
2023/05/02	1.3	499.77	3.6	499.82	501.00	-2.3	25,256	-0.01%
2023/04/28	4.3	499.35	2.4	500.20	502.00	1.9	27,073	0.01%
2023/04/27	9.5	492.61	3.1	493.33	493.50	6.5	27,121	0.02%
2023/04/26	11.5	491.77	4.7	492.99	491.50	6.8	27,201	0.03%
2023/04/25	16.6	500.77	2.3	500.61	498.00	14.2	27,974	0.05%
2023/04/24	1.8	507.76	4	506.00	507.00	-2.2	27,708	-0.01%
2023/04/21	18.5	516.66	18.5	513.99	511.00	0	27,776	0.00%
2023/04/20	1.2	513.69	0.3	513.36	513.00	1	27,903	0.00%
2023/04/19	7.8	511.74	0	512.00	510.00	7.8	28,393	0.03%
2023/04/18	4.8	515.17	0	0.00	515.00	4.8	28,390	0.02%
2023/04/17	8.6	515.30	1	515.02	520.00	7.6	28,529	0.03%
2023/04/14	1	516.09	2.5	516.26	516.00	-1.4	28,605	-0.01%
2023/04/13	20.4	514.70	3.2	511.38	510.00	17.2	28,552	0.06%
2023/04/12	9.6	519.89	0	520.00	520.00	9.5	28,488	0.03%
2023/04/11	2.5	523.44	0.3	525.65	524.00	2.3	28,475	0.01%
2023/04/10	1.3	530.10	0.1	530.41	529.00	1.2	28,640	0.00%
2023/04/07	1.2	533.32	1.4	531.85	531.00	-0.2	28,687	0.00%
2023/04/06	1.2	526.41	1.1	529.00	530.00	0.1	28,691	0.00%
2023/03/31	0.5	534.31	4.6	536.49	533.00	-4.1	28,682	-0.01%
2023/03/30	0.6	533.64	13.3	534.30	535.00	-12.8	28,524	-0.04%
2023/03/29	15.4	526.02	2.2	528.98	530.00	13.2	28,807	0.05%
2023/03/28	4.3	525.28	3.1	526.10	525.00	1.2	29,037	0.00%
2023/03/27	3.6	532.84	1.6	533.76	531.00	2	29,101	0.01%
2023/03/24	1.2	538.62	4.8	537.21	539.00	-3.6	29,626	-0.01%
2023/03/23	6.5	536.47	19.9	535.18	538.00	-13.4	29,664	-0.05%
2023/03/22	5.3	529.94	51.2	529.83	533.00	-45.9	29,729	-0.15%
2023/03/21	1.1	513.00	0.3	514.46	517.00	0.8	29,578	0.00%
2023/03/20	0.3	512.63	0.4	514.30	512.00	-0.1	29,623	0.00%
2023/03/17	0.2	514.00	5.3	516.33	518.00	-5.1	29,857	-0.02%
2023/03/16	7.7	506.08	5.1	507.99	505.00	2.6	29,759	0.01%
2023/03/15	3.7	512.87	0	514.89	511.00	3.6	30,002	0.01%
2023/03/14	7.9	510.59	0.1	513.78	510.00	7.8	30,291	0.03%
2023/03/13	4.9	514.76	4.3	511.72	516.00	0.6	30,423	0.00%
2023/03/10	15.4	512.09	0.3	512.94	513.00	15.1	30,537	0.05%
2023/03/09	2.1	524.86	3.6	524.55	522.00	-1.5	30,832	0.00%
2023/03/08	2.4	519.57	4.1	519.77	521.00	-1.7	31,424	-0.01%
2023/03/07	6.3	522.57	2.6	523.33	524.00	3.7	31,652	0.01%
2023/03/06	5.1	522.00	3.4	521.35	521.00	1.7	31,886	0.01%
2023/03/03	5.2	518.97	1	516.03	516.00	4.2	32,186	0.01%
2023/03/02	13.1	518.99	2.2	516.17	519.00	11	32,254	0.03%
2023/03/01	7.5	514.29	5.3	511.96	522.00	2.2	32,536	0.01%
2023/02/24	6.8	516.99	4.8	520.70	511.00	2	32,498	0.01%
2023/02/23	5.5	516.14	12.2	517.03	518.00	-6.6	32,298	-0.02%
2023/02/22	23.2	506.39	0.2	508.24	507.00	23	32,473	0.07%
2023/02/21	21.8	515.12	14.3	514.86	516.00	7.5	32,815	0.02%
2023/02/20	1.2	512.90	9.8	516.36	517.00	-8.6	34,018	-0.03%
2023/02/17	10.4	518.07	4.1	518.49	518.00	6.3	35,571	0.02%
2023/02/16	3.7	529.07	4.4	527.88	528.00	-0.7	36,136	0.00%
2023/02/15	66	524.24	6.2	526.24	525.00	59.8	36,969	0.16%
2023/02/14	2.8	543.62	5.5	544.24	545.00	-2.6	36,474	-0.01%
2023/02/13	1.1	539.06	5.4	540.51	541.00	-4.3	36,980	-0.01%
2023/02/10	3.7	542.35	21.4	544.11	545.00	-17.7	37,131	-0.05%
2023/02/09	5.3	537.81	21.1	538.66	540.00	-15.8	37,247	-0.04%
2023/02/08	1.3	538.76	36.2	537.57	540.00	-34.9	37,407	-0.09%
2023/02/07	21.7	523.18	1	526.94	523.00	20.7	37,484	0.06%
2023/02/06	15.1	529.62	5	529.78	526.00	10.1	37,468	0.03%
2023/02/03	1.2	540.57	62.7	540.24	542.00	-61.5	37,646	-0.16%
2023/02/02	4.1	538.00	25.1	539.41	540.00	-20.9	37,759	-0.06%
2023/02/01	10.3	525.53	5.6	529.60	530.00	4.7	37,711	0.01%
2023/01/31	17	527.53	6	525.16	522.00	11	37,910	0.03%
2023/01/30	5.5	537.28	119.3	538.40	543.00	-113.8	37,683	-0.30%	大賣/鉅額交易
2023/01/17	5.5	500.87	6.6	502.15	503.00	-1.2	36,883	0.00%
2023/01/16	2.5	504.37	17.3	504.47	505.00	-14.8	37,198	-0.04%
2023/01/13	4.7	501.91	68.6	502.10	500.00	-63.9	37,224	-0.17%
2023/01/12	12.9	485.74	3.5	486.53	486.50	9.4	36,813	0.03%
2023/01/11	4.3	483.84	2.9	484.34	484.50	1.4	37,236	0.00%
2023/01/10	4	484.62	16.8	484.33	486.00	-12.8	37,553	-0.03%
2023/01/09	1.1	470.79	21.1	475.56	481.00	-20	37,698	-0.05%
2023/01/06	12.1	457.00	1.4	458.86	458.50	10.7	37,829	0.03%
2023/01/05	0.1	456.51	9.1	457.21	458.50	-9	38,114	-0.02%
2023/01/04	9.2	451.67	5.3	452.95	449.50	3.9	38,613	0.01%
2023/01/03	1.3	445.97	1	444.55	453.00	0.3	39,888	0.00%
2022/12/30	3.5	453.28	6.7	451.58	448.50	-3.2	40,170	-0.01%
2022/12/29	8.2	444.71	2.1	447.69	446.00	6	40,314	0.01%
2022/12/28	7.5	449.19	2.3	449.94	451.00	5.2	40,705	0.01%
2022/12/27	12	458.34	8.1	458.96	457.00	3.9	40,835	0.01%
2022/12/26	0.5	455.95	0.3	455.31	456.50	0.2	41,264	0.00%
2022/12/23	15.5	455.71	0.1	457.33	455.00	15.4	41,920	0.04%
2022/12/22	4	466.75	19.1	467.24	468.00	-15.1	42,189	-0.04%
2022/12/21	5.7	459.51	6.6	459.82	459.00	-0.9	42,527	0.00%
2022/12/20	27.8	461.39	6.1	457.93	457.50	21.8	42,340	0.05%
2022/12/19	6.5	466.74	2.6	467.11	466.50	3.9	42,359	0.01%
2022/12/16	21.8	468.99	9.1	468.83	471.00	12.6	42,503	0.03%
2022/12/15	0.2	477.67	5.4	476.89	480.50	-5.1	42,205	-0.01%
2022/12/14	7.1	478.37	9.3	479.34	480.50	-2.1	42,204	-0.01%
2022/12/13	7.5	473.35	0.2	473.36	471.50	7.3	42,024	0.02%
2022/12/12	6.8	475.47	3	476.17	475.00	3.8	41,755	0.01%
2022/12/09	10.3	480.45	7.3	480.66	481.50	3.1	42,057	0.01%
2022/12/08	7.4	470.45	5.3	471.88	471.50	2.1	42,010	0.00%
2022/12/07	9.7	479.04	9	476.90	475.00	0.6	41,933	0.00%
2022/12/06	18.1	483.10	6	489.00	478.00	12.1	41,599	0.03%
2022/12/05	6.6	492.53	0.6	493.57	489.00	6.1	41,283	0.01%
2022/12/02	16	493.03	4.2	493.38	492.50	11.8	41,276	0.03%
2022/12/01	10.7	505.06	36.4	504.62	498.50	-25.8	41,382	-0.06%
2022/11/30	1.3	487.36	4.3	486.80	490.00	-3	40,964	-0.01%
2022/11/29	3.2	476.27	23.2	477.65	487.00	-20	40,277	-0.05%
2022/11/28	38.8	486.76	2.2	483.00	480.50	36.6	40,140	0.09%
2022/11/25	1.2	494.61	17.5	497.00	498.00	-16.4	40,144	-0.04%
2022/11/24	4.2	494.23	13.1	494.24	496.00	-8.9	40,134	-0.02%
2022/11/23	6.3	494.35	5.4	491.85	492.00	0.8	40,081	0.00%
2022/11/22	8.5	486.96	8.3	488.06	491.00	0.2	39,966	0.00%
2022/11/21	2.2	485.78	4.4	482.64	482.00	-2.2	39,560	-0.01%
2022/11/18	3.3	492.46	30.5	490.51	487.00	-27.2	39,221	-0.07%
2022/11/17	7.6	479.40	7	482.15	485.00	0.5	38,864	0.00%
2022/11/16	37.1	490.16	27.5	486.07	487.00	9.5	38,432	0.02%
2022/11/15	28.7	477.06	56.8	472.66	480.00	-28.1	37,352	-0.08%
2022/11/14	3.1	445.32	6.4	446.55	445.00	-3.3	35,699	-0.01%
2022/11/11	5.3	439.81	72.6	439.95	441.50	-67.3	34,964	-0.19%
2022/11/10	5.3	407.72	2.4	409.36	407.50	2.9	34,084	0.01%
2022/11/09	2.1	406.50	17.7	411.86	417.00	-15.6	33,896	-0.05%
2022/11/08	3.2	397.69	14.2	397.54	399.00	-11	33,380	-0.03%
2022/11/07	4.1	390.36	8	390.28	390.00	-3.9	33,175	-0.01%
2022/11/04	7.1	381.48	14	382.14	382.00	-6.9	32,981	-0.02%
2022/11/03	5.6	385.34	3	385.17	384.00	2.6	32,855	0.01%
2022/11/02	4.3	391.79	4.1	393.87	395.00	0.1	32,546	0.00%
2022/11/01	5.8	389.48	4.1	390.52	391.50	1.7	32,493	0.01%
2022/10/31	2.6	385.04	20.8	386.13	390.00	-18.2	32,349	-0.06%
2022/10/28	15.7	379.62	7.1	377.67	379.50	8.6	32,143	0.03%
2022/10/27	10.7	386.30	20.5	385.59	385.50	-9.8	31,934	-0.03%
2022/10/26	19.4	374.24	27.4	374.89	376.00	-8.1	31,837	-0.03%
2022/10/25	41.7	375.74	18.1	374.18	371.00	23.6	31,259	0.08%
2022/10/24	19.3	389.75	3.1	390.97	387.00	16.2	30,471	0.05%
2022/10/21	3.8	392.32	4.3	391.51	389.50	-0.5	30,258	0.00%
2022/10/20	14.4	388.30	13	390.58	397.50	1.3	29,946	0.00%
2022/10/19	26.8	398.81	3.4	398.90	395.50	23.5	29,365	0.08%
2022/10/18	11.1	403.16	18.2	404.58	407.00	-7.1	28,847	-0.02%
2022/10/17	15.8	398.97	4.6	399.54	397.00	11.3	28,600	0.04%
2022/10/14	10.7	412.64	30.1	413.20	412.00	-19.5	28,282	-0.07%
2022/10/13	19.3	399.26	6.5	396.58	395.00	12.8	27,964	0.05%
2022/10/12	22.2	398.72	6	398.08	397.50	16.2	27,663	0.06%
2022/10/11	82.4	406.63	13.1	404.54	401.50	69.3	27,423	0.25%
2022/10/07	4.7	442.50	9.1	442.97	438.00	-4.4	26,691	-0.02%
2022/10/06	17.3	449.27	6.2	449.41	451.00	11	26,693	0.04%
2022/10/05	6.3	447.91	12.8	448.34	445.00	-6.4	26,921	-0.02%
2022/10/04	1.2	429.73	9.5	429.29	429.00	-8.3	26,530	-0.03%
2022/10/03	23	418.22	6.2	419.05	417.00	16.9	26,223	0.06%
2022/09/30	18.1	425.03	17.4	424.43	422.00	0.7	26,254	0.00%
2022/09/29	35.4	436.47	16.4	435.01	435.00	19	26,253	0.07%
2022/09/28	15.4	443.82	2.9	440.78	438.00	12.5	26,244	0.05%
2022/09/27	4.4	449.65	5.1	448.64	448.00	-0.7	26,506	0.00%
2022/09/26	9.5	446.45	2.1	446.04	446.50	7.4	26,962	0.03%
2022/09/23	14.1	458.07	2.4	456.32	455.00	11.8	27,451	0.04%
2022/09/22	11.6	461.56	2.5	464.41	464.50	9.1	27,727	0.03%
2022/09/21	3.4	470.95	0.1	471.50	471.00	3.3	27,741	0.01%
2022/09/20	3.4	472.42	7	471.14	476.50	-3.7	27,593	-0.01%
2022/09/19	3.8	467.95	2.1	468.18	467.00	1.7	27,894	0.01%
2022/09/16	19.7	470.10	5.1	470.90	472.00	14.6	28,073	0.05%
2022/09/15	14.8	476.71	9	478.89	476.50	5.8	28,147	0.02%
2022/09/14	5.8	480.61	2.5	480.88	480.00	3.3	28,278	0.01%
2022/09/13	1.9	492.80	2.1	492.56	493.00	-0.2	28,455	0.00%
2022/09/12	6.1	488.84	8.1	489.19	486.50	-2.1	28,749	-0.01%
2022/09/08	16.3	473.73	2.5	474.26	475.00	13.8	29,113	0.05%
2022/09/07	29.6	474.30	0	0.00	472.50	29.6	29,096	0.10%
2022/09/06	2.1	488.76	1	489.00	489.00	1.1	29,112	0.00%
2022/09/05	2.7	485.50	1	485.03	486.00	1.7	29,439	0.01%
2022/09/02	21.7	485.87	1.9	487.66	485.00	19.8	29,720	0.07%
2022/09/01	27.6	492.64	0.1	493.50	490.50	27.6	29,578	0.09%
2022/08/31	1.2	493.95	9	497.67	505.00	-7.8	29,198	-0.03%
2022/08/30	20.3	497.49	2	498.50	496.00	18.3	28,856	0.06%
2022/08/29	12	497.16	0	0.00	498.50	12	28,778	0.04%
2022/08/26	4.1	513.99	2.2	513.00	512.00	1.9	28,629	0.01%
2022/08/25	1.1	508.89	1	509.00	508.00	0.1	28,769	0.00%
2022/08/24	10.4	503.82	1.3	503.46	503.00	9.1	29,098	0.03%
2022/08/23	12.5	503.62	5.1	504.00	504.00	7.5	30,061	0.02%
2022/08/22	3.3	511.06	5.3	511.98	510.00	-2	30,315	-0.01%
2022/08/19	3	519.67	1.1	519.10	519.00	1.9	30,432	0.01%
2022/08/18	8.7	519.78	1.1	520.00	520.00	7.6	30,670	0.02%
2022/08/17	2.2	523.98	6.5	525.54	527.00	-4.3	30,742	-0.01%
2022/08/16	0.3	524.03	3.2	524.06	525.00	-2.9	30,586	-0.01%
2022/08/15	1.2	519.50	24.2	522.26	523.00	-23	30,524	-0.08%
2022/08/12	2.8	515.96	8.2	516.47	517.00	-5.4	30,547	-0.02%
2022/08/11	0.1	510.00	7.4	513.07	514.00	-7.3	30,704	-0.02%
2022/08/10	5	500.77	3.1	501.04	500.00	1.9	30,818	0.01%
2022/08/09	8.4	506.99	4	508.01	510.00	4.4	30,879	0.01%
2022/08/08	7.5	511.73	4.5	512.30	512.00	3.1	30,879	0.01%
2022/08/05	7.2	510.57	30.1	513.53	516.00	-22.9	31,041	-0.07%
2022/08/04	1.1	499.49	6.2	499.74	500.00	-5.2	31,033	-0.02%
2022/08/03	4.2	496.71	5.3	496.91	501.00	-1.2	31,051	0.00%
2022/08/02	13.5	491.51	1.3	490.46	492.00	12.2	31,285	0.04%
2022/08/01	3.6	503.13	1.1	502.14	504.00	2.5	31,013	0.01%
2022/07/29	2.1	506.11	8.5	509.51	509.00	-6.4	31,151	-0.02%
2022/07/28	10.2	503.51	9.4	504.67	501.00	0.9	31,006	0.00%
2022/07/27	1.1	492.22	6.1	497.44	502.00	-5	30,718	-0.02%
2022/07/26	3.5	493.01	3.1	493.45	495.00	0.4	30,869	0.00%
2022/07/25	0.2	500.53	0.6	500.35	499.50	-0.4	31,179	0.00%
2022/07/22	2.8	502.50	8.4	501.91	503.00	-5.5	31,681	-0.02%
2022/07/21	0.5	498.83	10.1	497.63	501.00	-9.7	32,190	-0.03%
2022/07/20	9.9	497.65	9.6	498.30	495.00	0.3	32,415	0.00%
2022/07/19	5.5	489.75	4	490.13	491.00	1.5	32,545	0.00%
2022/07/18	11.1	494.89	13.7	492.82	495.50	-2.5	32,701	-0.01%
2022/07/15	22.3	483.41	29.6	488.56	492.50	-7.3	32,356	-0.02%
2022/07/14	17.8	468.84	16.8	473.63	475.00	1	31,952	0.00%
2022/07/13	9.3	470.59	17.2	470.44	470.50	-7.9	31,697	-0.02%
2022/07/12	8.4	452.54	8.2	452.54	449.50	0.2	31,226	0.00%
2022/07/11	2.4	463.18	4.4	466.94	462.00	-2	31,311	-0.01%
2022/07/08	9.7	466.75	31.3	466.34	467.00	-21.7	31,263	-0.07%
2022/07/07	26.3	450.72	37.8	451.18	457.50	-11.6	31,229	-0.04%
2022/07/06	24.1	440.88	12	440.80	435.50	12.1	30,937	0.04%
2022/07/05	11.9	440.43	10.5	444.07	446.00	1.4	30,873	0.00%
2022/07/04	21.9	443.42	12.9	445.60	440.00	9	30,506	0.03%
2022/07/01	28	459.35	17.1	457.13	453.50	10.8	30,347	0.04%
2022/06/30	28.2	479.64	6	481.25	476.00	22.2	29,946	0.07%
2022/06/29	4.5	493.68	5.4	491.98	491.00	-0.9	29,671	0.00%
2022/06/28	1.7	497.57	7.1	497.04	497.50	-5.4	29,540	-0.02%
2022/06/27	1.1	503.85	7.7	502.12	498.50	-6.6	29,972	-0.02%
2022/06/24	16.1	489.36	5.5	486.86	486.50	10.7	29,589	0.04%
2022/06/23	5.3	488.34	16	487.14	485.50	-10.7	29,563	-0.04%
2022/06/22	16.8	498.41	9	497.56	494.50	7.8	29,273	0.03%
2022/06/21	7.7	501.50	2.5	501.88	505.00	5.2	29,091	0.02%
2022/06/20	16	498.10	11.3	498.24	498.00	4.7	28,969	0.02%
2022/06/17	35.4	501.38	3.6	500.61	501.00	31.8	28,737	0.11%
2022/06/16	7.6	512.03	6.4	513.53	508.00	1.2	28,369	0.00%
2022/06/15	21.8	509.70	5	510.40	509.00	16.8	28,692	0.06%
2022/06/14	32.9	509.68	3.1	511.00	513.00	29.8	29,113	0.10%
2022/06/13	22.3	516.59	2.1	517.01	516.00	20.3	29,231	0.07%
2022/06/10	21.1	531.46	1	532.00	530.00	20.1	29,915	0.07%
2022/06/09	3.2	539.06	0	0.00	541.00	3.2	30,121	0.01%
2022/06/08	4	542.00	2.3	543.39	544.00	1.7	30,495	0.01%
2022/06/07	13.6	534.44	1	534.00	535.00	12.6	30,939	0.04%
2022/06/06	4.3	540.87	5	541.00	540.00	-0.7	31,482	0.00%
2022/06/02	3.7	541.41	2	543.00	540.00	1.7	32,503	0.01%
2022/06/01	10.4	551.39	6.5	551.62	549.00	3.9	33,586	0.01%
2022/05/31	4.1	543.98	8.1	547.52	560.00	-4	34,031	-0.01%
2022/05/30	1.4	538.86	21.9	541.04	547.00	-20.5	33,392	-0.06%
2022/05/27	2	528.50	11.7	525.75	530.00	-9.7	33,493	-0.03%
2022/05/26	17.3	518.71	5	517.60	514.00	12.3	34,140	0.04%
2022/05/25	3	525.34	2.3	524.44	524.00	0.7	35,151	0.00%
2022/05/24	5.6	521.31	6	524.00	520.00	-0.4	36,006	0.00%
2022/05/23	0.4	530.60	7.1	530.87	528.00	-6.8	36,242	-0.02%
2022/05/20	5.1	527.02	2.1	529.48	530.00	3	36,525	0.01%
2022/05/19	12.4	522.91	4.2	522.58	522.00	8.2	36,544	0.02%
2022/05/18	3.3	536.71	9.2	537.45	538.00	-5.9	36,409	-0.02%
2022/05/17	4.2	527.31	12.5	528.21	530.00	-8.3	36,201	-0.02%
2022/05/16	12.4	521.90	9.4	522.34	520.00	3	36,213	0.01%
2022/05/13	8.8	509.19	8.2	510.63	511.00	0.6	36,226	0.00%
2022/05/12	17.5	510.72	3.3	512.79	505.00	14.2	36,205	0.04%
2022/05/11	8.8	522.43	8.4	521.51	521.00	0.3	36,111	0.00%
2022/05/10	26.9	508.25	8.7	513.48	518.00	18.2	36,236	0.05%
2022/05/09	11.8	521.55	5.3	522.43	520.00	6.5	36,043	0.02%
2022/05/06	14	528.19	1	530.00	528.00	13	36,311	0.04%
2022/05/05	2.7	541.96	10.2	542.19	542.00	-7.5	36,719	-0.02%
2022/05/04	4.6	533.32	3.5	534.54	534.00	1.1	36,878	0.00%
2022/05/03	1	535.15	4.2	536.61	531.00	-3.2	37,474	-0.01%
2022/04/29	7.3	540.51	12.7	540.70	538.00	-5.4	37,822	-0.01%
2022/04/28	8.4	527.73	8.8	527.70	531.00	-0.4	38,037	0.00%
2022/04/27	38.7	529.06	18.7	529.97	526.00	19.9	38,056	0.05%
2022/04/26	8.3	546.82	6.1	546.36	546.00	2.2	37,799	0.01%
2022/04/25	47.2	548.28	10	550.16	547.00	37.2	37,929	0.10%
2022/04/22	20.7	557.76	1.1	558.06	558.00	19.6	38,201	0.05%
2022/04/21	5.5	567.41	1.3	570.04	565.00	4.2	39,298	0.01%
2022/04/20	1.7	565.06	1.3	569.10	570.00	0.3	39,626	0.00%
2022/04/19	2.3	566.01	5.2	566.05	565.00	-3	39,813	-0.01%
2022/04/18	4	563.23	0.1	563.00	561.00	3.9	40,089	0.01%
2022/04/15	18.8	562.96	5.1	563.41	562.00	13.6	40,464	0.03%
2022/04/14	3.5	574.45	1.2	575.83	573.00	2.3	40,632	0.01%
2022/04/13	5	574.81	15.5	571.06	573.00	-10.6	41,201	-0.03%
2022/04/12	13.3	558.27	3.5	559.02	557.00	9.8	41,763	0.02%
2022/04/11	21.6	561.20	1	560.07	558.00	20.6	42,575	0.05%
2022/04/08	43.7	567.80	0.5	567.00	567.00	43.2	43,114	0.10%
2022/04/07	30.5	569.22	2.1	570.03	566.00	28.4	42,975	0.07%
2022/04/06	11.5	578.15	0.2	578.00	578.00	11.3	42,670	0.03%
2022/04/01	18.6	585.58	0.3	588.00	589.00	18.3	42,608	0.04%
2022/03/31	2.3	596.04	0.5	596.99	597.00	1.8	42,383	0.00%
2022/03/30	1.4	598.04	32.2	598.81	600.00	-30.8	42,190	-0.07%
2022/03/29	1.5	587.71	4	586.75	589.00	-2.5	41,780	-0.01%
2022/03/28	14.7	583.20	1	582.01	584.00	13.7	41,696	0.03%
2022/03/25	5.1	596.58	8.3	596.01	598.00	-3.2	41,541	-0.01%
2022/03/24	5.7	589.44	7	589.29	591.00	-1.3	41,462	0.00%
2022/03/23	2.7	588.32	10.5	589.00	590.00	-7.8	41,530	-0.02%
2022/03/22	3.4	579.97	2.1	582.14	583.00	1.3	41,462	0.00%
2022/03/21	3	586.82	12.6	586.37	586.00	-9.5	41,489	-0.02%
2022/03/18	4.4	579.41	4.5	579.31	581.00	-0.1	41,509	0.00%
2022/03/17	4.5	581.21	18.5	579.03	582.00	-14	41,034	-0.03%
2022/03/16	38.5	556.41	5.3	558.23	558.00	33.2	40,193	0.08%
2022/03/15	72.2	559.53	13.5	558.90	558.00	58.7	39,654	0.15%
2022/03/14	30.2	575.16	3	575.67	572.00	27.2	38,771	0.07%
2022/03/11	31.6	576.48	7	575.71	575.00	24.6	38,519	0.06%
2022/03/10	10.4	586.69	11.7	586.97	587.00	-1.3	38,267	0.00%
2022/03/09	27.4	569.94	6.1	571.32	568.00	21.3	37,892	0.06%
2022/03/08	62.6	565.08	21.3	565.04	563.00	41.2	37,776	0.11%
2022/03/07	81.1	577.99	14.5	576.99	576.00	66.6	36,818	0.18%
2022/03/04	54.7	595.07	2	595.50	595.00	52.7	36,413	0.14%
2022/03/03	20.9	602.85	1	602.00	602.00	19.9	35,872	0.06%
2022/03/02	12.6	601.74	2	602.50	601.00	10.6	35,752	0.03%
2022/03/01	16.5	602.82	12	606.92	604.00	4.5	35,275	0.01%
2022/02/25	35.9	604.34	8.2	603.95	604.00	27.7	34,503	0.08%
2022/02/24	60.1	610.87	4.2	609.53	604.00	55.8	33,345	0.17%
2022/02/23	15.8	625.05	1	625.00	625.00	14.8	32,459	0.05%
2022/02/22	28.1	626.61	0.2	628.00	627.00	27.9	32,519	0.09%
2022/02/21	10.6	632.75	5	633.41	632.00	5.6	32,286	0.02%
2022/02/18	9.7	637.76	0.1	639.00	637.00	9.6	32,218	0.03%
2022/02/17	0.3	645.28	6.3	643.39	645.00	-6	32,220	-0.02%
2022/02/16	7.2	642.62	8	642.51	646.00	-0.8	32,177	0.00%
2022/02/15	10	634.78	2.2	635.60	633.00	7.8	32,021	0.02%
2022/02/14	3.9	638.06	1.1	637.10	637.00	2.8	31,963	0.01%
2022/02/11	2.2	645.01	1.2	646.17	650.00	1	31,766	0.00%
2022/02/10	12.2	644.23	14.3	643.62	649.00	-2.1	31,980	-0.01%
2022/02/09	2.2	632.63	9	635.56	633.00	-6.8	31,733	-0.02%
2022/02/08	10.8	633.25	1	636.99	628.00	9.8	31,787	0.03%
2022/02/07	13.3	636.38	2	639.98	635.00	11.2	31,425	0.04%
2022/01/26	25.1	637.44	5.5	637.90	636.00	19.6	30,649	0.06%
2022/01/25	19.7	640.90	1.1	638.19	641.00	18.7	30,403	0.06%
2022/01/24	9.9	645.96	7.2	644.17	653.00	2.7	29,800	0.01%
2022/01/21	14.6	641.84	10.1	640.41	641.00	4.5	29,444	0.02%
2022/01/20	16.3	650.62	7.3	652.97	651.00	9	28,894	0.03%
2022/01/19	26.2	655.01	22.9	653.49	654.00	3.3	28,369	0.01%
2022/01/18	36.6	672.60	1.5	666.66	662.00	35.1	28,030	0.13%
2022/01/17	15.8	683.19	30.4	683.18	683.00	-14.6	27,585	-0.05%
2022/01/14	16	668.40	56.4	669.04	672.00	-40.5	26,825	-0.15%
2022/01/13	7.8	659.78	23.3	660.00	661.00	-15.5	25,511	-0.06%
2022/01/12	14	654.43	22.1	654.95	660.00	-8.1	25,150	-0.03%
2022/01/11	1.6	644.69	12.4	646.83	651.00	-10.8	24,793	-0.04%
2022/01/10	11.9	634.89	9.5	641.69	643.00	2.4	24,559	0.01%
2022/01/07	9	634.59	15.6	636.33	634.00	-6.6	24,807	-0.03%
2022/01/06	13.9	639.23	5.8	641.16	644.00	8.1	24,402	0.03%
2022/01/05	32.6	652.59	21.2	657.78	650.00	11.4	23,830	0.05%
2022/01/04	7.1	649.39	66.2	651.28	656.00	-59.1	23,113	-0.26%
2022/01/03	3	626.02	59.9	627.91	631.00	-56.9	22,096	-0.26%
2021/12/30	3.2	615.38	8.1	617.96	615.00	-4.9	21,411	-0.02%
2021/12/29	5.2	616.35	17.1	616.89	616.00	-11.9	21,625	-0.06%
2021/12/28	1.1	613.94	31.6	613.60	615.00	-30.5	21,780	-0.14%
2021/12/27	5	606.60	16.1	608.49	606.00	-11.1	21,565	-0.05%
2021/12/24	0.1	604.00	14	606.00	604.00	-13.9	21,905	-0.06%
2021/12/23	1.2	606.41	7.1	605.99	606.00	-5.8	22,229	-0.03%
2021/12/22	8	598.88	0.9	599.00	600.00	7.2	22,772	0.03%
2021/12/21	3.6	597.45	0	0.00	597.00	3.6	22,887	0.02%
2021/12/20	6.8	601.22	0.6	600.02	598.00	6.2	22,928	0.03%
2021/12/17	1.8	600.89	3.6	602.54	607.00	-1.8	22,850	-0.01%
2021/12/16	2	601.01	4.6	603.39	605.00	-2.6	22,810	-0.01%
2021/12/15	11	598.01	0	0.00	600.00	11	23,123	0.05%
2021/12/14	6.9	597.70	1	598.05	599.00	5.9	23,438	0.03%
2021/12/13	12.4	605.19	0.1	606.00	601.00	12.2	23,437	0.05%
2021/12/10	3.1	606.94	6.3	605.46	605.00	-3.2	23,532	-0.01%
2021/12/09	4	605.48	1.3	607.19	608.00	2.7	23,598	0.01%
2021/12/08	5	608.59	5.4	612.56	602.00	-0.4	23,667	0.00%
2021/12/07	7.6	599.66	5.1	598.22	607.00	2.6	23,591	0.01%
2021/12/06	9.2	601.40	0.1	604.00	600.00	9.1	23,593	0.04%
2021/12/03	6.6	608.40	13	607.92	608.00	-6.4	23,830	-0.03%
2021/12/02	0	610.00	41.4	611.42	615.00	-41.4	23,887	-0.17%
2021/12/01	10	599.98	12.7	600.46	600.00	-2.7	24,062	-0.01%
2021/11/30	10.4	593.36	0	0.00	596.00	10.4	24,563	0.04%
2021/11/29	3.5	595.15	2	593.50	593.00	1.5	23,931	0.01%
2021/11/26	33.4	595.52	1	594.00	596.00	32.4	24,042	0.13%
2021/11/25	6.1	602.12	1	602.99	603.00	5.1	24,477	0.02%
2021/11/24	17.3	604.93	10.1	604.03	603.00	7.2	24,888	0.03%
2021/11/23	3.4	611.42	12	612.00	612.00	-8.7	24,999	-0.03%
2021/11/22	0.2	615.96	1	618.00	615.00	-0.8	25,405	0.00%
2021/11/19	3.6	618.89	26.4	619.66	618.00	-22.9	25,525	-0.09%
2021/11/18	1.1	608.11	10.3	612.34	613.00	-9.2	25,347	-0.04%
2021/11/17	1	611.00	4.1	611.21	610.00	-3.1	25,574	-0.01%
2021/11/16	0	608.00	7.3	611.10	610.00	-7.2	26,005	-0.03%
2021/11/15	0.5	608.00	2.3	608.85	608.00	-1.8	26,303	-0.01%
2021/11/12	1	604.00	6.2	609.90	604.00	-5.2	26,772	-0.02%
2021/11/11	6.3	602.06	15.5	604.60	606.00	-9.2	27,033	-0.03%
2021/11/10	1	609.00	10.9	611.23	612.00	-9.9	27,047	-0.04%
2021/11/09	3.6	612.33	33.5	612.64	611.00	-29.9	27,155	-0.11%
2021/11/08	1.1	600.00	16.8	600.47	602.00	-15.7	26,754	-0.06%
2021/11/05	5	598.60	48.6	598.28	600.00	-43.6	26,758	-0.16%
2021/11/04	9.8	587.23	10.4	589.97	587.00	-0.6	26,490	0.00%
2021/11/03	1.4	593.74	2.7	593.07	592.00	-1.3	26,481	-0.01%
2021/11/02	0.5	591.31	1.3	594.62	592.00	-0.8	26,538	0.00%
2021/11/01	13.1	591.30	0.9	591.00	590.00	12.2	26,537	0.05%
2021/10/29	15.4	590.35	0.7	591.00	590.00	14.7	26,607	0.06%
2021/10/28	6.4	594.77	3	592.02	595.00	3.4	26,557	0.01%
2021/10/27	1.3	595.07	1.3	596.56	599.00	0	26,672	0.00%
2021/10/26	1.1	597.58	9.1	595.34	599.00	-8	26,739	-0.03%
2021/10/25	2.3	592.71	1	593.00	593.00	1.3	26,792	0.00%
2021/10/22	6.1	599.33	1.1	595.64	600.00	5	27,115	0.02%
2021/10/21	12.2	599.71	16.5	600.14	596.00	-4.4	27,178	-0.02%
2021/10/20	1.2	600.29	1.2	602.40	598.00	0.1	27,268	0.00%
2021/10/19	5	599.40	7.8	598.53	600.00	-2.8	27,250	-0.01%
2021/10/18	14.2	597.48	9.6	600.09	590.00	4.7	27,394	0.02%
2021/10/15	0.2	593.04	61.8	593.95	600.00	-61.7	27,505	-0.22%
2021/10/14	0.3	575.55	1.2	575.15	573.00	-1	26,875	0.00%
2021/10/13	7.3	570.92	13	570.08	571.00	-5.7	27,320	-0.02%
2021/10/12	11.7	566.39	4	571.00	575.00	7.7	27,970	0.03%
2021/10/08	8.4	576.42	2	577.50	575.00	6.4	27,894	0.02%
2021/10/07	7.2	579.70	7.1	579.46	580.00	0.1	28,229	0.00%
2021/10/06	9.9	567.88	4	570.25	571.00	5.9	28,639	0.02%
2021/10/05	19.1	564.80	3	565.33	572.00	16.1	28,619	0.06%
2021/10/04	8.6	572.14	2	572.50	572.00	6.6	28,539	0.02%
2021/10/01	30.3	573.12	10.5	573.66	574.00	19.9	28,542	0.07%
2021/09/30	10.8	578.49	2.2	580.05	580.00	8.6	28,214	0.03%
2021/09/29	34.8	579.37	1.3	579.77	580.00	33.5	27,922	0.12%
2021/09/28	6	593.17	1.1	594.05	594.00	5	27,582	0.02%
2021/09/27	1	597.97	4.2	600.78	602.00	-3.2	27,608	-0.01%
2021/09/24	1.1	593.13	1.7	594.43	598.00	-0.5	27,588	0.00%
2021/09/23	9.2	590.12	4	590.25	588.00	5.2	27,724	0.02%
2021/09/22	38.8	586.70	3	586.67	586.00	35.8	27,840	0.13%
2021/09/17	6.3	606.01	1.3	606.61	600.00	5	27,413	0.02%
2021/09/16	3.6	602.01	0.5	602.64	600.00	3.1	27,048	0.01%
2021/09/15	12.4	608.92	15	607.13	607.00	-2.6	26,949	-0.01%
2021/09/14	1.6	613.84	0.1	613.27	613.00	1.5	27,131	0.01%
2021/09/13	16.8	615.89	13.1	616.13	615.00	3.7	27,354	0.01%
2021/09/10	7.2	619.83	5.7	620.21	622.00	1.5	27,838	0.01%
2021/09/09	4.1	613.30	0.2	614.05	619.00	3.9	28,111	0.01%
2021/09/08	14.6	617.74	11.1	620.80	619.00	3.5	28,180	0.01%
2021/09/07	4.5	624.50	3.2	628.28	623.00	1.3	27,980	0.00%
2021/09/06	14.3	627.49	39.4	629.11	631.00	-25.1	27,971	-0.09%
2021/09/03	6.1	615.94	55.2	618.00	620.00	-49.1	27,449	-0.18%
2021/09/02	2.1	611.02	8.2	610.86	607.00	-6.1	27,066	-0.02%
2021/09/01	9.1	613.10	11.2	612.04	613.00	-2.1	26,999	-0.01%
2021/08/31	4.4	600.88	41.6	610.75	614.00	-37.2	26,721	-0.14%
2021/08/30	6.2	601.78	33.9	602.85	605.00	-27.7	26,128	-0.11%
2021/08/27	3.1	595.71	21.1	596.76	599.00	-17.9	25,782	-0.07%
2021/08/26	6.3	596.09	26.5	598.09	594.00	-20.1	25,682	-0.08%
2021/08/25	1	579.03	17.7	582.14	585.00	-16.6	25,316	-0.07%
2021/08/24	5.2	571.87	3.1	572.07	572.00	2.1	25,155	0.01%
2021/08/23	2	567.87	5	566.40	566.00	-3	25,251	-0.01%
2021/08/20	21.6	556.95	4	555.75	552.00	17.6	25,175	0.07%
2021/08/19	18.3	563.62	7.2	564.53	559.00	11.1	25,451	0.04%
2021/08/18	29.7	570.22	1	574.00	574.00	28.7	25,116	0.11%
2021/08/17	2.2	580.01	2.6	580.42	580.00	-0.4	24,938	0.00%
2021/08/16	1.1	582.76	4.4	581.48	584.00	-3.3	24,674	-0.01%
2021/08/13	10.2	580.13	0.2	581.48	581.00	10	24,808	0.04%
2021/08/12	9.1	585.23	0.1	586.00	586.00	9	24,928	0.04%
2021/08/11	2.1	587.01	4.2	588.65	590.00	-2.2	25,152	-0.01%
2021/08/10	0.1	590.06	2.6	591.92	591.00	-2.5	25,546	-0.01%
2021/08/09	3.1	585.07	5.3	588.87	595.00	-2.2	26,196	-0.01%
2021/08/06	1.1	589.01	1.4	590.20	591.00	-0.3	26,530	0.00%
2021/08/05	0.2	594.50	11.6	596.11	596.00	-11.4	27,414	-0.04%
2021/08/04	2.1	595.42	13.6	596.38	596.00	-11.4	29,354	-0.04%
2021/08/03	4.3	591.70	16.3	592.83	594.00	-12	30,002	-0.04%
2021/08/02	0.3	581.03	15.1	586.73	590.00	-14.8	29,962	-0.05%
2021/07/30	1.4	579.60	12.2	580.92	580.00	-10.8	30,038	-0.04%
2021/07/29	3.2	579.66	3	581.67	583.00	0.2	30,233	0.00%
2021/07/28	12.5	575.19	10.3	575.28	579.00	2.2	30,333	0.01%
2021/07/27	6.3	580.58	3.4	581.24	580.00	2.9	30,401	0.01%
2021/07/26	11.4	582.23	0.2	583.00	580.00	11.2	30,799	0.04%
2021/07/23	10.1	585.42	22	588.00	585.00	-11.9	30,969	-0.04%
2021/07/22	2.1	590.97	25.1	591.41	591.00	-23	31,114	-0.07%
2021/07/21	16.2	581.71	7.4	582.40	585.00	8.7	31,118	0.03%
2021/07/20	10.6	581.12	8.4	580.62	581.00	2.2	31,202	0.01%
2021/07/19	37.6	580.73	3	581.67	582.00	34.6	31,407	0.11%
2021/07/16	100.3	590.90	60.5	590.78	589.00	39.8	31,294	0.13%
2021/07/15	6.6	612.88	16	611.18	614.00	-9.4	30,968	-0.03%
2021/07/14	15.3	610.31	33.7	612.38	613.00	-18.3	31,179	-0.06%
2021/07/13	54.5	605.58	36.8	603.29	607.00	17.7	30,943	0.06%
2021/07/12	2.2	595.40	14.9	594.93	593.00	-12.8	30,876	-0.04%
2021/07/09	22.2	581.59	2.4	582.51	584.00	19.7	30,911	0.06%
2021/07/08	4.8	589.30	5.1	589.03	588.00	-0.3	30,928	0.00%
2021/07/07	1.2	591.66	0.7	591.28	594.00	0.5	31,008	0.00%
2021/07/06	3.2	590.09	6.8	591.30	592.00	-3.6	31,101	-0.01%
2021/07/05	2.1	594.87	11.8	595.11	591.00	-9.6	31,340	-0.03%
2021/07/02	9.6	588.42	2.5	588.79	588.00	7.1	31,258	0.02%
2021/07/01	2.3	593.30	4.1	594.19	593.00	-1.7	31,362	-0.01%
2021/06/30	2	597.00	13.4	597.95	595.00	-11.4	31,667	-0.04%
2021/06/29	1	592.99	12.1	594.35	595.00	-11	31,970	-0.03%
2021/06/28	2.1	587.05	0.2	588.83	590.00	1.9	32,137	0.01%
2021/06/25	3.3	592.85	5.4	594.70	591.00	-2.1	32,438	-0.01%
2021/06/24	9.3	592.43	2	590.00	590.00	7.3	32,754	0.02%
2021/06/23	12.3	589.61	28.3	588.67	595.00	-16.1	33,092	-0.05%
2021/06/22	14.6	582.04	9.3	585.07	578.00	5.2	33,647	0.02%
2021/06/21	51.2	586.80	10.1	583.59	583.00	41.1	34,968	0.12%
2021/06/18	6.3	604.77	6.2	602.84	603.00	0.1	34,720	0.00%
2021/06/17	9.7	600.67	3.1	602.97	606.00	6.5	34,743	0.02%
2021/06/16	1.3	606.77	20.3	607.34	605.00	-18.9	35,540	-0.05%
2021/06/15	5.3	607.13	21.7	607.55	609.00	-16.4	35,598	-0.05%
2021/06/11	1.1	601.78	6.2	601.95	602.00	-5	35,823	-0.01%
2021/06/10	2	596.50	6.2	595.25	599.00	-4.2	36,035	-0.01%
2021/06/09	8.7	584.46	3.2	585.32	586.00	5.6	36,016	0.02%
2021/06/08	0.1	591.90	0	0.00	589.00	0.1	36,234	0.00%
2021/06/07	9.1	589.38	3	593.66	592.00	6.1	36,918	0.02%
2021/06/04	4.5	591.42	0.2	593.00	595.00	4.2	37,301	0.01%
2021/06/03	7.3	597.64	2	598.99	596.00	5.3	38,183	0.01%
2021/06/02	5.2	596.29	5.2	596.58	595.00	0	38,551	0.00%
2021/06/01	13.4	596.52	13.3	596.62	598.00	0.1	39,517	0.00%
2021/05/31	2.7	593.45	9.3	595.04	597.00	-6.6	40,346	-0.02%
2021/05/28	7.6	588.27	16	587.94	590.00	-8.4	40,639	-0.02%
2021/05/27	16.3	575.73	13	577.38	582.00	3.3	41,053	0.01%
2021/05/26	6.3	584.75	15.2	584.78	585.00	-8.8	41,879	-0.02%
2021/05/25	5.8	577.48	15.9	579.78	583.00	-10.1	42,287	-0.02%
2021/05/24	4.5	567.75	5.1	567.46	568.00	-0.6	42,837	0.00%
2021/05/21	3.2	570.70	14.5	572.24	573.00	-11.3	43,410	-0.03%
2021/05/20	5.9	561.37	7.4	563.97	567.00	-1.5	43,561	0.00%
2021/05/19	8.6	567.59	4.2	569.61	567.00	4.3	43,903	0.01%
2021/05/18	17.3	563.21	36.7	566.31	572.00	-19.5	44,304	-0.04%
2021/05/17	28.1	549.31	29.3	548.44	549.00	-1.2	45,369	0.00%
2021/05/14	5.8	554.83	15.8	558.03	557.00	-9.9	45,319	-0.02%
2021/05/13	34.7	551.48	28.1	552.82	547.00	6.7	45,467	0.01%
2021/05/12	81	554.34	86.9	550.74	560.00	-5.9	45,166	-0.01%
2021/05/11	43.3	574.91	36.3	574.02	571.00	7.1	44,280	0.02%
2021/05/10	12	590.38	5.1	589.45	589.00	6.9	44,416	0.02%
2021/05/07	3.2	592.76	11.1	597.15	599.00	-7.9	45,584	-0.02%
2021/05/06	7.3	584.96	5.3	587.69	587.00	2	46,722	0.00%
2021/05/05	12	588.20	3.3	586.27	585.00	8.7	47,208	0.02%
2021/05/04	15.7	587.35	7.5	587.19	591.00	8.2	48,387	0.02%
2021/05/03	26.6	590.82	5.8	591.47	588.00	20.7	49,264	0.04%
2021/04/29	9.4	602.08	25.1	608.43	600.00	-15.7	50,651	-0.03%
2021/04/28	13.7	602.80	4.1	601.79	602.00	9.6	51,603	0.02%
2021/04/27	5.3	607.95	6.1	609.32	610.00	-0.8	52,569	0.00%
2021/04/26	4.4	607.08	13.6	606.89	610.00	-9.2	52,974	-0.02%
2021/04/23	16.7	597.16	15.1	598.20	602.00	1.6	53,221	0.00%
2021/04/22	15.7	593.55	16.2	592.48	591.00	-0.5	54,289	0.00%
2021/04/21	30.6	594.92	3.5	595.67	592.00	27.2	54,977	0.05%
2021/04/20	17.2	599.03	10.5	599.91	602.00	6.6	55,381	0.01%
2021/04/19	13.9	603.81	9.4	603.63	603.00	4.5	55,639	0.01%
2021/04/16	58.1	606.45	24.2	605.51	610.00	33.9	56,050	0.06%
2021/04/15	4.6	611.17	17.4	614.91	619.00	-12.9	56,233	-0.02%
2021/04/14	21.3	602.66	12.4	604.79	612.00	8.9	56,528	0.02%
2021/04/13	10.2	607.42	11.5	609.23	605.00	-1.4	56,911	0.00%
2021/04/12	15	607.11	9.8	606.40	605.00	5.2	57,051	0.01%
2021/04/09	9.2	611.56	8.2	612.23	610.00	1	57,321	0.00%
2021/04/08	8.2	607.53	14.1	610.28	613.00	-5.9	57,365	-0.01%
2021/04/07	2.5	609.14	10.5	610.26	610.00	-8	57,737	-0.01%
2021/04/06	4.7	611.02	10.2	612.36	610.00	-5.5	57,660	-0.01%
2021/04/01	3.8	598.96	34.3	598.36	602.00	-30.5	57,368	-0.05%
2021/03/31	32.3	589.17	15.8	592.42	587.00	16.6	56,856	0.03%
2021/03/30	17.3	595.26	3.4	594.44	597.00	14	56,461	0.02%
2021/03/29	20.8	597.95	30.7	599.68	599.00	-9.9	56,211	-0.02%
2021/03/26	21.7	589.19	30.5	587.40	590.00	-8.7	55,953	-0.02%
2021/03/25	42.2	573.46	18.1	573.02	575.00	24.1	55,920	0.04%
2021/03/24	77.2	577.45	10	577.70	576.00	67.2	55,457	0.12%
2021/03/23	9.4	599.45	5.1	598.79	594.00	4.3	54,309	0.01%
2021/03/22	14.7	590.92	12	589.00	593.00	2.7	54,686	0.00%
2021/03/19	38	592.29	5.2	593.85	591.00	32.8	54,782	0.06%
2021/03/18	10.4	604.81	4.1	607.00	602.00	6.3	54,107	0.01%
2021/03/17	25.4	605.02	2.1	606.13	604.00	23.3	54,378	0.04%
2021/03/16	12.7	609.65	16.7	610.60	613.00	-4	54,428	-0.01%
2021/03/15	12.6	611.25	5.8	610.48	611.00	6.8	54,533	0.01%
2021/03/12	5.3	612.40	22.6	613.73	614.00	-17.3	54,756	-0.03%
2021/03/11	11.7	606.57	16.4	606.28	609.00	-4.7	54,940	-0.01%
2021/03/10	11.1	596.36	4.2	598.07	597.00	6.8	54,886	0.01%
2021/03/09	30.4	589.48	16.3	588.62	595.00	14.2	54,812	0.03%
2021/03/08	26.1	604.20	11.3	603.03	598.00	14.8	54,509	0.03%
2021/03/05	41.4	594.08	18.1	596.20	601.00	23.3	54,407	0.04%
2021/03/04	48.4	604.74	7.1	604.72	601.00	41.3	55,072	0.08%
2021/03/03	14.3	612.42	28.6	608.31	622.00	-14.3	54,495	-0.03%
2021/03/02	14	617.27	19.7	618.85	609.00	-5.7	54,173	-0.01%
2021/02/26	97.9	611.91	10.6	613.71	606.00	87.2	53,964	0.16%
2021/02/25	10.4	630.75	13.2	633.71	635.00	-2.8	52,692	-0.01%
2021/02/24	46.8	630.16	14.6	629.71	625.00	32.2	52,607	0.06%
2021/02/23	36.2	637.87	12.8	638.53	641.00	23.4	52,044	0.05%
2021/02/22	12	655.09	20.5	657.00	650.00	-8.6	51,947	-0.02%
2021/02/19	48.1	651.27	18	649.50	652.00	30.1	52,176	0.06%
2021/02/18	9.7	660.79	15.4	659.76	660.00	-5.7	52,545	-0.01%
2021/02/17	24.8	664.77	42	663.71	663.00	-17.2	53,026	-0.03%
2021/02/05	12.8	634.75	26.7	637.57	632.00	-13.9	51,751	-0.03%
2021/02/04	24.4	624.12	11.3	626.70	627.00	13.1	51,532	0.03%
2021/02/03	30.1	634.53	26.6	635.10	630.00	3.5	51,372	0.01%
2021/02/02	41.2	630.05	32.7	631.33	632.00	8.5	51,141	0.02%
2021/02/01	22.8	596.18	43.8	595.42	611.00	-21	50,489	-0.04%
2021/01/29	35.7	604.60	21.2	601.21	591.00	14.5	49,869	0.03%
2021/01/28	74.5	600.91	42	602.12	601.00	32.6	48,943	0.07%
2021/01/27	29.6	616.41	30.5	617.62	615.00	-0.9	47,962	0.00%
2021/01/26	85.4	623.62	59.1	620.62	617.00	26.3	47,470	0.06%
2021/01/25	52.9	634.05	63.5	633.22	633.00	-10.6	46,362	-0.02%
2021/01/22	92.8	656.72	24.3	655.12	649.00	68.5	45,606	0.15%
2021/01/21	46.7	656.06	36.9	661.32	673.00	9.7	44,212	0.02%
2021/01/20	49.8	639.70	33.6	642.10	647.00	16.2	43,140	0.04%
2021/01/19	20.2	622.98	37.4	620.12	627.00	-17.1	42,109	-0.04%
2021/01/18	41.6	601.17	23.9	604.41	607.00	17.7	41,518	0.04%
2021/01/15	54.6	611.46	67	612.63	601.00	-12.3	41,069	-0.03%
2021/01/14	43	592.90	3	592.68	592.00	40	39,930	0.10%
2021/01/13	44.4	597.16	22.1	598.71	605.00	22.3	39,145	0.06%
2021/01/12	34.6	588.38	1.5	592.93	591.00	33.1	38,521	0.09%
2021/01/11	25.6	578.20	6.2	576.89	584.00	19.4	38,259	0.05%
2021/01/08	29.1	576.41	21.7	576.96	580.00	7.4	38,224	0.02%
2021/01/07	16.4	564.74	25.8	560.05	565.00	-9.3	38,028	-0.02%
2021/01/06	11.8	549.31	10.3	549.29	549.00	1.5	37,855	0.00%
2021/01/05	4.2	537.17	6.4	538.95	542.00	-2.1	37,732	-0.01%
2021/01/04	14.1	534.14	31.4	535.67	536.00	-17.3	38,236	-0.05%
2020/12/31	12.1	526.67	17.4	527.92	530.00	-5.3	38,602	-0.01%
2020/12/30	6	517.17	25.7	521.11	525.00	-19.7	38,818	-0.05%
2020/12/29	3.2	514.09	2.3	514.95	515.00	0.9	38,642	0.00%
2020/12/28	1.4	513.25	11	512.91	515.00	-9.6	38,859	-0.02%
2020/12/25	5.2	513.16	12	511.59	511.00	-6.8	38,996	-0.02%
2020/12/24	3	509.36	7	509.72	510.00	-4	39,326	-0.01%
2020/12/23	5.1	508.42	4	509.25	509.00	1.1	39,646	0.00%
2020/12/22	5.2	510.47	6.1	511.47	509.00	-0.9	39,989	0.00%
2020/12/21	0	511.56	19	511.79	516.00	-19	40,943	-0.05%
2020/12/18	4.3	508.38	4	508.75	510.00	0.3	41,123	0.00%
2020/12/17	12.2	508.78	5.3	510.26	508.00	6.9	41,059	0.02%
2020/12/16	16	513.38	23.2	510.88	512.00	-7.1	41,077	-0.02%
2020/12/15	10.7	506.24	3.5	505.85	504.00	7.2	41,083	0.02%
2020/12/14	21.1	510.15	5.1	509.43	508.00	16	41,120	0.04%
2020/12/11	35.3	511.51	13	510.85	516.00	22.3	41,686	0.05%
2020/12/10	25.9	512.08	7.2	511.49	512.00	18.6	41,575	0.04%
2020/12/09	10.1	522.02	3.3	521.49	520.00	6.8	41,518	0.02%
2020/12/08	22.2	518.12	9.8	518.73	524.00	12.4	41,368	0.03%
2020/12/07	12.3	510.93	18.8	507.64	514.00	-6.4	41,273	-0.02%
2020/12/04	10.2	502.42	51.3	501.34	503.00	-41.1	41,210	-0.10%
2020/12/03	1.9	498.48	7	496.79	497.00	-5.1	40,753	-0.01%
2020/12/02	4.1	497.39	28.8	497.15	499.00	-24.7	40,690	-0.06%
2020/12/01	2.4	487.07	2.2	487.55	490.00	0.2	40,613	0.00%
2020/11/30	18.1	485.91	2.2	487.92	480.50	15.9	40,578	0.04%
2020/11/27	9.4	489.30	3	489.17	489.00	6.4	39,162	0.02%
2020/11/26	4.2	491.00	3.3	490.73	489.00	0.9	39,236	0.00%
2020/11/25	31.6	490.10	1.1	490.46	487.00	30.5	40,109	0.08%
2020/11/24	24.6	494.37	7.1	497.07	492.00	17.5	40,365	0.04%
2020/11/23	11.3	495.57	3.3	494.27	496.50	8	40,657	0.02%
2020/11/20	14.7	487.50	5.1	488.23	488.00	9.6	40,675	0.02%
2020/11/19	34.5	491.54	4	499.00	490.00	30.5	40,736	0.07%
2020/11/18	7.5	492.39	15.6	492.33	497.00	-8.2	40,806	-0.02%
2020/11/17	20.1	496.47	23.6	495.13	485.50	-3.4	40,662	-0.01%
2020/11/16	24.5	474.42	40.6	474.84	484.00	-16.2	40,705	-0.04%
2020/11/13	8.4	460.02	10.1	459.46	462.00	-1.7	39,864	0.00%
2020/11/12	1.2	462.40	38.1	461.43	458.00	-36.8	40,040	-0.09%
2020/11/11	1.1	448.86	22.4	455.84	457.00	-21.3	39,939	-0.05%
2020/11/10	34.3	451.42	6	452.16	451.00	28.3	39,717	0.07%
2020/11/09	8.1	457.13	34.4	458.36	458.50	-26.4	39,875	-0.07%
2020/11/06	6.1	451.75	37	453.65	452.50	-30.9	40,088	-0.08%
2020/11/05	10.1	449.29	26.1	446.35	451.00	-16	40,159	-0.04%
2020/11/04	5.5	447.47	16.4	448.39	450.00	-11	40,178	-0.03%
2020/11/03	3.1	441.69	3	440.67	441.00	0.1	40,162	0.00%
2020/11/02	8.2	429.17	1	433.00	435.50	7.2	40,339	0.02%
2020/10/30	18.1	434.00	1	435.99	432.00	17.1	40,567	0.04%
2020/10/29	29.9	437.57	11.6	437.73	437.00	18.3	40,460	0.05%
2020/10/28	25.5	444.18	22.1	445.00	444.00	3.4	41,043	0.01%
2020/10/27	11.6	446.89	0	0.00	447.00	11.6	41,462	0.03%
2020/10/26	17	451.59	3	450.00	450.00	14	42,280	0.03%
2020/10/23	1	452.00	0	0.00	452.00	1	43,453	0.00%
2020/10/22	8.1	450.51	1	451.00	455.00	7.1	45,906	0.02%
2020/10/21	5	452.91	3	454.00	453.00	2	47,165	0.00%
2020/10/20	5	452.21	7.1	455.27	451.00	-2.1	48,141	0.00%
2020/10/19	37	455.04	2	455.50	457.50	35	48,474	0.07%
2020/10/16	23.1	450.59	21.3	450.50	449.00	1.8	48,628	0.00%
2020/10/15	20	452.65	16	450.84	453.00	4	48,917	0.01%
2020/10/14	7.1	457.81	1.1	458.07	459.00	6.1	48,833	0.01%
2020/10/13	6	461.42	25	460.66	462.00	-19	49,248	-0.04%
2020/10/12	4.5	461.27	24.1	459.27	460.00	-19.5	49,622	-0.04%
2020/10/08	4	452.25	103.1	451.82	453.00	-99.1	49,767	-0.20%	大賣/
2020/10/07	1	443.50	23.1	442.39	443.00	-22.1	49,781	-0.04%
2020/10/06	3	439.00	13	439.27	439.50	-10	49,865	-0.02%
2020/10/05	18.1	433.92	3	435.83	432.50	15.1	50,282	0.03%
2020/09/30	2	430.50	1	432.00	433.00	1	50,324	0.00%
2020/09/29	8.2	432.79	10	432.25	431.00	-1.8	50,380	0.00%
2020/09/28	7	428.57	9	429.01	431.50	-2	50,826	0.00%
2020/09/25	5.1	424.53	9	424.33	424.00	-3.9	51,210	-0.01%
2020/09/24	61.3	425.23	2.1	424.11	423.00	59.2	51,452	0.12%
2020/09/23	39	434.74	4	433.25	433.50	35	50,700	0.07%
2020/09/22	29.8	437.92	3	439.50	437.00	26.7	50,432	0.05%
2020/09/21	41.3	445.28	5	442.20	440.00	36.3	50,647	0.07%
2020/09/18	18.1	447.19	23	446.98	444.00	-5	50,933	-0.01%
2020/09/17	12	450.83	3	452.67	448.50	9	50,962	0.02%
2020/09/16	16.1	456.88	61.9	458.38	458.00	-45.8	50,951	-0.09%
2020/09/15	42	440.81	79.6	444.77	445.00	-37.5	50,504	-0.07%
2020/09/14	14.6	437.36	43	439.42	441.00	-28.4	50,656	-0.06%
2020/09/11	12	434.79	16	433.84	436.50	-4	50,490	-0.01%
2020/09/10	6.1	432.64	36	433.78	435.00	-29.9	50,494	-0.06%
2020/09/09	15.1	424.18	11	424.50	427.00	4.1	50,519	0.01%
2020/09/08	3	429.67	9.1	430.52	431.00	-6.1	50,694	-0.01%
2020/09/07	14	427.04	0	0.00	426.00	14	51,064	0.03%
2020/09/04	28.2	429.37	11	429.68	429.00	17.2	51,367	0.03%
2020/09/03	3	434.50	8	437.19	436.00	-5	51,266	-0.01%
2020/09/02	28.1	436.74	6	436.99	433.00	22.1	51,290	0.04%
2020/09/01	6	430.83	12	431.08	435.00	-6	51,547	-0.01%
2020/08/31	29.4	432.49	10	433.75	426.50	19.4	51,639	0.04%
2020/08/28	42.7	436.45	18.4	436.42	435.00	24.3	51,059	0.05%
2020/08/27	33.1	448.87	41.2	450.08	444.00	-8.1	51,199	-0.02%
2020/08/26	6.5	438.16	26.2	438.60	442.00	-19.7	50,729	-0.04%
2020/08/25	10	434.40	12.2	434.93	434.50	-2.1	50,673	0.00%
2020/08/24	18	429.81	29.5	430.15	428.00	-11.5	51,403	-0.02%
2020/08/21	7.9	422.33	13	423.08	424.50	-5.1	51,070	-0.01%
2020/08/20	43.4	416.86	8	419.13	415.00	35.4	50,767	0.07%
2020/08/19	11.1	429.85	3	432.50	427.50	8.1	50,082	0.02%
2020/08/18	11	436.72	26	435.44	433.00	-15	50,005	-0.03%
2020/08/17	0	435.00	26.2	433.53	435.00	-26.2	49,980	-0.05%
2020/08/14	2	424.00	2	424.25	427.00	0	49,928	0.00%
2020/08/13	1.1	427.10	33	427.02	429.00	-32	50,082	-0.06%
2020/08/12	36.1	420.75	5	420.20	419.00	31.1	50,197	0.06%
2020/08/11	8.1	431.25	13.4	430.55	429.00	-5.3	50,744	-0.01%
2020/08/10	32	436.69	33.5	434.90	435.50	-1.5	50,878	0.00%
2020/08/07	21.2	430.51	4	431.13	433.00	17.2	50,848	0.03%
2020/08/06	9	434.33	28.1	435.47	435.00	-19.1	50,674	-0.04%
2020/08/05	21	428.00	20	429.73	429.00	1	50,858	0.00%
2020/08/04	16	421.53	24.1	421.29	425.50	-8.1	50,551	-0.02%
2020/08/03	46.6	419.24	19.2	416.91	416.00	27.4	50,403	0.05%
2020/07/31	29.1	427.49	6.5	427.49	425.50	22.6	49,593	0.05%
2020/07/30	23.6	433.60	13	432.69	434.00	10.6	49,333	0.02%
2020/07/29	46.1	423.99	23	424.74	422.00	23.1	48,572	0.05%
2020/07/28	94.3	447.58	57.7	447.10	435.00	36.6	48,340	0.08%
2020/07/27	14	422.33	78.1	422.54	424.50	-64.1	46,492	-0.14%
2020/07/24	35.2	388.64	26	388.81	386.00	9.2	45,576	0.02%
2020/07/23	21	381.36	12	381.58	381.50	9	44,756	0.02%
2020/07/22	21	383.29	15	383.23	384.00	6	44,645	0.01%
2020/07/21	11	380.55	40.6	379.56	383.00	-29.6	44,350	-0.07%
2020/07/20	11	366.55	16	366.44	366.00	-5	43,940	-0.01%
2020/07/17	25	364.60	35.6	365.55	367.00	-10.6	43,931	-0.02%
2020/07/16	42.1	357.04	19.1	357.27	357.50	23	43,861	0.05%
2020/07/15	27.1	364.90	27.1	365.09	363.00	0	43,415	0.00%
2020/07/14	5.5	358.63	20	357.78	363.50	-14.5	44,130	-0.03%
2020/07/13	6.5	351.73	18.2	352.16	354.50	-11.7	43,900	-0.03%
2020/07/10	18	349.14	39.3	349.29	348.50	-21.3	44,021	-0.05%
2020/07/09	8.4	344.64	37.1	345.63	345.00	-28.7	43,822	-0.07%
2020/07/08	5.7	341.09	22.1	341.63	341.00	-16.4	43,601	-0.04%
2020/07/07	17.1	341.34	21.6	341.19	338.50	-4.5	43,544	-0.01%
2020/07/06	9.2	334.93	36.1	335.58	338.00	-27	43,022	-0.06%
2020/07/03	4.1	328.01	47.1	328.53	329.50	-43	42,699	-0.10%
2020/07/02	2	321.00	52	319.80	322.00	-50	42,624	-0.12%
2020/07/01	4	316.00	36	317.32	317.50	-32	42,988	-0.07%
2020/06/30	48	311.74	4	311.63	313.00	44	43,237	0.10%
2020/06/29	25	311.44	3	311.83	312.00	22	43,234	0.05%
2020/06/24	14.6	316.28	23	319.28	317.50	-8.4	43,110	-0.02%
2020/06/23	7	314.50	3	314.33	315.00	4	43,353	0.01%
2020/06/22	23	313.52	2.1	315.16	312.00	20.9	43,544	0.05%
2020/06/19	7	312.36	1	314.50	314.50	6	44,245	0.01%
2020/06/18	25	313.24	0	0.00	314.50	25	44,808	0.06%
2020/06/17	17.1	315.56	1	315.00	315.00	16.1	45,596	0.04%
2020/06/16	11	314.59	9.1	315.78	315.00	1.9	47,647	0.00%
2020/06/15	26.1	312.30	10	311.25	309.50	16.1	49,714	0.03%
2020/06/12	31.1	315.82	6	315.25	316.00	25.1	50,819	0.05%
2020/06/11	9.1	323.15	31	322.84	320.50	-22	52,072	-0.04%
2020/06/10	10.3	322.16	15	321.93	322.50	-4.7	52,966	-0.01%
2020/06/09	15	316.47	21	317.21	319.00	-6	54,797	-0.01%
2020/06/08	14	316.71	34.4	317.17	318.00	-20.4	56,080	-0.04%
2020/06/05	14	308.89	22	309.55	311.50	-8	56,277	-0.01%
2020/06/04	4.9	305.07	49	305.34	306.00	-44.2	56,760	-0.08%
2020/06/03	5	299.21	42.1	300.22	301.00	-37	57,448	-0.06%
2020/06/02	3	296.50	3	296.67	296.50	0	57,219	0.00%
2020/06/01	6	296.42	25	295.78	295.50	-19	57,437	-0.03%
2020/05/29	36	291.01	0.2	293.50	292.00	35.8	57,556	0.06%
2020/05/28	14	294.25	13	296.46	294.00	1	57,055	0.00%
2020/05/27	3	296.67	3	296.83	296.50	0	57,910	0.00%
2020/05/26	1	296.50	17.1	296.67	295.50	-16.1	58,540	-0.03%
2020/05/25	11.1	290.75	0	0.00	292.00	11.1	58,984	0.02%
2020/05/22	10	292.20	3	293.00	292.00	7	59,140	0.01%
2020/05/21	3	296.67	21.1	297.05	297.50	-18.1	59,165	-0.03%
2020/05/20	6.1	291.94	37	292.35	294.00	-31	59,029	-0.05%
2020/05/19	3	292.67	4	292.25	291.50	-1	58,934	0.00%
2020/05/18	90	290.97	1	290.50	290.00	89	58,727	0.15%
2020/05/15	9	296.83	26	297.48	298.00	-17	58,342	-0.03%
2020/05/14	14.3	293.35	7	293.64	293.00	7.3	57,899	0.01%
2020/05/13	14.2	295.46	12	294.83	297.00	2.2	57,612	0.00%
2020/05/12	37	296.03	1	295.00	295.00	36	57,555	0.06%
2020/05/11	7	301.00	15	300.37	301.00	-8	57,315	-0.01%
2020/05/08	10	297.80	1	298.50	297.50	9	57,295	0.02%
2020/05/07	4.1	296.55	7	298.08	297.50	-3	57,269	-0.01%
2020/05/06	5	293.52	3	294.00	296.00	2	57,288	0.00%
2020/05/05	24	295.88	11	296.59	295.50	13	57,205	0.02%
2020/05/04	71.1	295.53	7	294.86	295.00	64.1	57,424	0.11%
2020/04/30	6.1	303.93	29	304.24	304.50	-23	57,096	-0.04%
2020/04/29	5	300.00	10.1	300.10	299.00	-5.1	57,168	-0.01%
2020/04/28	15	295.17	11	298.32	296.50	4	57,474	0.01%
2020/04/27	7	297.71	10	297.90	298.00	-3	58,939	-0.01%
2020/04/24	9	294.50	43	294.57	294.00	-34	58,841	-0.06%
2020/04/23	4	297.00	3.1	295.70	295.50	0.9	59,274	0.00%
2020/04/22	20	291.68	11	292.50	294.00	9	59,536	0.02%
2020/04/21	51	296.72	27	296.02	295.00	24	59,623	0.04%
2020/04/20	17	305.26	6	305.42	304.00	11	59,103	0.02%
2020/04/17	11.1	304.21	61	304.35	306.50	-49.9	58,925	-0.08%
2020/04/16	15.1	285.99	4	287.75	286.50	11.1	57,438	0.02%
2020/04/15	8	287.63	12.1	287.68	287.50	-4.1	57,166	-0.01%
2020/04/14	3	285.00	13.1	284.85	285.00	-10.1	56,872	-0.02%
2020/04/13	8	279.19	6	279.00	278.50	2	56,906	0.00%
2020/04/10	17	280.24	7	280.36	279.50	10	57,291	0.02%
2020/04/09	13.1	284.69	12	285.67	283.00	1.1	57,534	0.00%
2020/04/08	8.1	284.32	12	284.54	285.00	-3.9	57,603	-0.01%
2020/04/07	43	283.34	55.1	282.75	283.00	-12.1	57,355	-0.02%
2020/04/06	12	271.21	7.1	273.81	275.50	4.9	56,901	0.01%
2020/04/01	39.1	271.95	7	273.93	271.50	32.1	56,240	0.06%
2020/03/31	9	271.44	22	272.89	274.00	-13	55,690	-0.02%
2020/03/30	36.1	265.50	7	266.00	267.50	29.1	55,081	0.05%
2020/03/27	42	279.64	12	280.92	273.00	30	54,487	0.06%
2020/03/26	6.1	278.62	33	278.71	280.00	-26.9	53,785	-0.05%
2020/03/25	30	277.55	26	278.17	277.00	4	54,341	0.01%
2020/03/24	13	269.73	59	269.86	267.50	-46	53,932	-0.09%
2020/03/23	42.2	258.14	20	259.65	255.00	22.2	53,228	0.04%
2020/03/20	18	262.47	75	262.87	270.00	-57	52,635	-0.11%
2020/03/19	54.1	246.62	40.4	246.13	248.00	13.7	50,567	0.03%
2020/03/18	44.1	265.41	25	264.66	260.00	19.1	48,859	0.04%
2020/03/17	34.5	269.45	26	267.98	268.00	8.5	47,783	0.02%
2020/03/16	85.4	282.56	26.2	284.67	276.50	59.2	46,285	0.13%
2020/03/13	72.1	280.06	49	280.33	290.00	23.1	44,900	0.05%
2020/03/12	56.1	293.99	37	293.99	294.00	19.1	42,791	0.04%
2020/03/11	12.1	306.24	4	308.75	302.00	8.1	41,198	0.02%
2020/03/10	16.2	304.49	9	304.17	307.00	7.2	40,739	0.02%
2020/03/09	37	306.84	3	307.33	305.50	34	39,966	0.09%
2020/03/06	26.3	316.14	6	317.92	315.00	20.3	38,915	0.05%
2020/03/05	22	323.80	22.5	324.80	323.00	-0.5	38,459	0.00%
2020/03/04	2.1	317.23	19.7	320.24	320.50	-17.6	38,344	-0.05%
2020/03/03	2	317.51	15	317.90	317.50	-13	37,946	-0.03%
2020/03/02	37.3	310.50	37	309.53	311.00	0.3	37,427	0.00%
2020/02/27	5.2	316.56	4	316.38	316.00	1.2	37,785	0.00%
2020/02/26	18.1	317.21	12	318.67	318.50	6.1	37,092	0.02%
2020/02/25	0.1	323.00	5	320.40	322.00	-4.9	36,497	-0.01%
2020/02/24	21.5	320.29	3	320.33	320.00	18.5	36,363	0.05%
2020/02/21	5.3	324.68	1	324.00	325.00	4.3	36,043	0.01%
2020/02/20	0.8	326.50	2	328.00	325.50	-1.2	36,190	0.00%
2020/02/19	10.1	323.57	10	326.40	326.50	0.1	36,052	0.00%
2020/02/18	68	324.38	17.1	324.85	322.00	50.9	35,887	0.14%
2020/02/17	24.7	331.69	3	331.67	331.50	21.7	35,121	0.06%
2020/02/14	9	335.39	1.1	335.09	335.00	7.9	35,159	0.02%
2020/02/13	2	336.25	6	335.75	335.00	-4	35,169	-0.01%
2020/02/12	4	335.50	17.1	334.80	335.00	-13.1	35,375	-0.04%
2020/02/11	4.1	331.03	8.2	331.88	331.50	-4.1	35,176	-0.01%
2020/02/10	7	322.64	9.1	327.40	327.50	-2.1	35,189	-0.01%
2020/02/07	14	328.21	3	328.33	328.00	11	35,047	0.03%
2020/02/06	3	331.50	15.1	330.82	332.50	-12.1	35,103	-0.03%
2020/02/05	7.2	326.90	8	327.06	327.50	-0.8	35,363	0.00%
2020/02/04	5	324.81	11	323.77	325.00	-6	35,255	-0.02%
2020/02/03	7.4	314.74	18	314.47	315.00	-10.6	35,073	-0.03%
2020/01/31	6.3	321.21	18	321.89	320.00	-11.7	34,623	-0.03%
2020/01/30	45.1	321.53	13	323.46	316.50	32.1	34,194	0.09%
2020/01/20	5	333.90	2	333.25	333.00	3	32,441	0.01%
2020/01/17	39.2	333.23	0	0.00	333.00	39.2	32,276	0.12%
2020/01/16	49.1	334.22	4	335.88	334.50	45.1	31,895	0.14%
2020/01/15	33.2	340.19	4	342.13	340.00	29.2	31,453	0.09%
2020/01/14	13.3	345.10	34.1	345.37	346.00	-20.8	31,096	-0.07%
2020/01/13	19	340.79	3.1	340.69	341.50	15.9	31,170	0.05%
2020/01/10	2	337.75	2	339.50	339.50	0	31,411	0.00%
2020/01/09	6	336.67	47.1	336.13	337.50	-41.1	31,631	-0.13%
2020/01/08	3.1	325.16	32	328.19	329.50	-28.9	31,778	-0.09%
2020/01/07	26.2	329.87	33	329.45	329.50	-6.8	31,785	-0.02%
2020/01/06	37	332.91	3	333.00	332.00	34	31,715	0.11%
2020/01/03	15	338.60	24	343.44	339.50	-9	31,540	-0.03%
2020/01/02	6	338.33	29	337.69	339.00	-23	31,430	-0.07%
2019/12/31	33.1	331.75	0	0.00	331.00	33.1	31,193	0.11%
2019/12/30	21	337.19	3	337.67	334.50	18	31,399	0.06%
2019/12/27	0	0.00	33	337.17	338.00	-33	31,572	-0.10%
2019/12/26	2.3	332.85	1	333.00	333.00	1.3	31,782	0.00%
2019/12/25	4	332.50	1	332.00	333.00	3	32,786	0.01%
2019/12/24	3	333.00	2	333.25	332.00	1	33,269	0.00%
2019/12/23	7.1	331.90	14.1	331.69	334.00	-6.9	33,544	-0.02%
2019/12/20	45.2	330.65	3	330.83	329.00	42.2	33,452	0.13%
2019/12/19	68	338.28	4	337.13	335.00	64	32,420	0.20%
2019/12/18	21	343.86	2	342.75	344.50	19	31,724	0.06%
2019/12/17	21	341.31	9.2	341.16	345.00	11.8	31,795	0.04%
2019/12/16	14	336.14	0	0.00	336.00	14	31,536	0.04%
2019/12/13	5.5	340.00	26	339.62	339.00	-20.5	31,772	-0.06%
2019/12/12	3.1	332.47	8	330.19	331.50	-4.9	31,264	-0.02%
2019/12/11	3.1	315.27	27	316.70	319.00	-23.9	30,929	-0.08%
2019/12/10	2.2	313.39	0	0.00	313.50	2.2	30,843	0.01%
2019/12/09	3.1	315.51	5.2	315.52	316.00	-2.2	31,103	-0.01%
2019/12/06	1	315.00	36.1	314.98	313.00	-35.1	31,204	-0.11%
2019/12/05	31	311.31	32.1	311.03	312.00	-1.1	31,196	0.00%
2019/12/04	15	304.43	0	0.00	306.00	15	31,045	0.05%
2019/12/03	7	306.21	0.9	308.00	307.00	6.1	31,433	0.02%
2019/12/02	0	0.00	4	307.13	307.50	-4	31,397	-0.01%
2019/11/29	43	306.15	1	305.50	305.00	42	31,426	0.13%
2019/11/28	1	310.00	0	0.00	309.50	1	31,154	0.00%
2019/11/27	10	307.50	1.4	311.36	311.00	8.6	31,422	0.03%
2019/11/26	9.1	307.84	4	309.75	307.00	5.1	31,441	0.02%
2019/11/25	0	0.00	1	310.00	307.00	-1	30,007	0.00%
2019/11/22	1	309.50	1	309.50	309.00	0	30,519	0.00%
2019/11/21	17	308.65	0	312.00	311.00	17	30,634	0.06%
2019/11/20	2	313.00	3	313.00	313.50	-1	30,402	0.00%
2019/11/19	30	312.25	21.2	313.77	315.00	8.8	30,394	0.03%
2019/11/18	1	308.50	8	309.06	311.00	-7	30,206	-0.02%
2019/11/15	4.1	306.88	9.2	306.51	307.00	-5.2	30,227	-0.02%
2019/11/14	2	302.50	0	0.00	303.50	2	30,148	0.01%
2019/11/13	11.1	302.38	1	302.50	304.00	10.1	30,309	0.03%
2019/11/12	4.1	303.55	1	305.00	305.00	3.1	30,466	0.01%
2019/11/11	16.1	301.63	11.1	302.22	301.00	4.9	30,761	0.02%
2019/11/08	2.1	306.02	8.2	305.53	305.50	-6.2	30,561	-0.02%
2019/11/07	11.1	307.51	2	307.50	309.00	9.1	30,497	0.03%
2019/11/06	4	310.13	3	309.33	311.00	1	30,521	0.00%
2019/11/05	8	308.44	10.3	309.62	310.50	-2.3	30,643	-0.01%
2019/11/04	4	304.75	20.4	304.45	307.00	-16.4	31,085	-0.05%
2019/11/01	9	297.44	6	298.50	299.00	3	31,197	0.01%
2019/10/31	12	299.04	14	300.89	298.50	-2	31,595	-0.01%
2019/10/30	5.1	296.83	1.1	299.55	299.50	4	31,413	0.01%
2019/10/29	10	297.80	60.8	297.87	298.50	-50.8	31,401	-0.16%
2019/10/28	2	294.51	2	294.50	294.50	0	31,168	0.00%
2019/10/25	5	293.00	1	294.00	293.50	4	31,126	0.01%
2019/10/24	8.1	291.46	0	0.00	293.00	8.1	31,088	0.03%
2019/10/23	14.1	292.08	3.6	291.47	293.00	10.5	31,111	0.03%
2019/10/22	2	292.50	4	292.63	294.00	-2	31,029	-0.01%
2019/10/21	9.2	289.70	22	289.73	290.00	-12.8	31,083	-0.04%
2019/10/18	14.1	292.23	3	292.50	293.00	11.1	31,031	0.04%
2019/10/17	16	292.72	13.1	293.59	293.50	2.9	31,275	0.01%
2019/10/16	18	294.69	9	294.45	296.50	9	30,951	0.03%
2019/10/15	6	293.33	6.1	294.74	293.50	-0.1	30,706	0.00%
2019/10/14	2	290.50	8	290.75	290.00	-6	30,429	-0.02%
2019/10/09	4.1	283.25	5	283.80	282.00	-1	30,147	0.00%
2019/10/08	0	0.00	18.1	284.62	286.50	-18.1	29,959	-0.06%
2019/10/07	1	278.00	20	279.00	278.00	-19	29,891	-0.06%
2019/10/04	5.1	277.00	0	0.00	276.50	5.1	29,996	0.02%
2019/10/03	26.1	276.29	0	0.00	276.50	26.1	29,684	0.09%
2019/10/02	2	279.00	1.9	280.03	279.50	0.1	29,616	0.00%
2019/10/01	3	278.67	16.1	279.97	280.00	-13.1	29,510	-0.04%
2019/09/27	9	271.67	15	271.57	272.00	-6	28,606	-0.02%
2019/09/26	2	267.50	10	267.80	268.00	-8	28,410	-0.03%
2019/09/25	1	263.00	3	264.33	266.00	-2	28,314	-0.01%
2019/09/24	1	262.50	1	265.00	265.00	0	29,068	0.00%
2019/09/23	2	263.00	1	263.50	264.00	1	29,096	0.00%
2019/09/20	8	265.19	10	265.85	264.00	-2	29,578	-0.01%
2019/09/19	13.1	264.66	8	265.63	265.00	5.1	29,307	0.02%
2019/09/18	2	267.50	20.2	268.29	267.00	-18.2	29,362	-0.06%
2019/09/17	0	0.00	1	265.48	265.00	-1	29,290	0.00%
2019/09/16	0	0.00	73	265.47	265.50	-73	29,849	-0.24%
2019/09/12	4	262.88	2	263.00	262.50	2	29,936	0.01%
2019/09/11	3	261.33	0.1	263.00	263.00	2.9	30,339	0.01%
2019/09/10	5	261.60	11	261.64	261.50	-6	30,212	-0.02%
2019/09/09	2	264.75	1	265.00	265.00	1	30,573	0.00%
2019/09/06	13.1	263.38	10	263.70	263.50	3.1	30,818	0.01%
2019/09/05	21	261.95	66	262.42	263.00	-45	30,945	-0.15%
2019/09/04	1	256.50	22	256.64	257.50	-21	30,627	-0.07%
2019/09/03	5	254.00	0	0.00	254.00	5	30,784	0.02%
2019/09/02	6	257.00	12.1	258.00	257.50	-6.1	30,944	-0.02%
2019/08/30	12	256.50	44	257.20	259.00	-32	31,277	-0.10%
2019/08/29	0	0.00	4	254.00	254.00	-4	31,177	-0.01%
2019/08/28	0	0.00	1	252.00	252.00	-1	31,257	0.00%
2019/08/27	7	250.29	5	249.70	250.00	2	31,523	0.01%
2019/08/26	27	249.02	10	248.50	248.50	17	31,453	0.05%
2019/08/23	0	0.00	1	254.00	254.00	-1	31,400	0.00%
2019/08/22	15	254.17	8.2	256.84	254.00	6.8	31,606	0.02%
2019/08/21	0	0.00	1.1	254.55	254.50	-1.1	32,828	0.00%
2019/08/20	0	0.00	21	254.07	254.50	-21	33,082	-0.06%
2019/08/19	4	251.13	5	252.10	252.00	-1	33,349	0.00%
2019/08/16	14	249.75	5	252.00	250.00	9	33,926	0.03%
2019/08/15	32	247.42	12	247.08	248.00	20	34,080	0.06%
2019/08/14	7	250.79	17	252.47	249.50	-10	34,953	-0.03%
2019/08/13	16.1	247.16	1.1	247.13	246.50	15	35,018	0.04%
2019/08/12	9.1	251.84	0	0.00	251.00	9.1	35,277	0.03%
2019/08/08	2	253.50	20.1	252.13	253.50	-18.1	35,408	-0.05%
2019/08/07	14	248.11	2	247.00	248.00	12	35,527	0.03%
2019/08/06	21	241.07	15	248.00	248.50	6	35,787	0.02%
2019/08/05	23	247.76	1	250.50	246.50	22	35,281	0.06%
2019/08/02	24	251.36	10	250.50	251.50	14	34,733	0.04%
2019/08/01	45	256.48	1	256.00	256.50	44	34,392	0.13%
2019/07/31	6	259.00	7	259.50	259.50	-1	34,318	0.00%
2019/07/30	11	260.55	0	0.00	260.00	11	34,219	0.03%
2019/07/29	1	261.50	2.7	260.81	261.00	-1.7	34,388	0.00%
2019/07/26	2.1	261.74	1.2	261.50	261.00	0.9	34,594	0.00%
2019/07/25	1	263.51	0	264.00	265.00	1	34,705	0.00%
2019/07/24	1	265.00	2	265.00	265.00	-1	34,761	0.00%
2019/07/23	2	265.00	7.6	264.03	264.00	-5.6	34,884	-0.02%
2019/07/22	22	263.89	11	262.91	264.00	11	35,188	0.03%
2019/07/19	0	0.00	31.1	260.04	259.00	-31.1	35,203	-0.09%
2019/07/18	0	0.00	2	254.00	254.00	-2	34,649	-0.01%
2019/07/17	13	252.85	11	253.00	252.00	2	34,724	0.01%
2019/07/16	1	254.00	48.1	255.48	256.00	-47.1	34,713	-0.14%
2019/07/15	8	252.69	7.2	252.81	254.50	0.9	35,101	0.00%
2019/07/12	4	250.88	6	250.17	250.50	-2	35,239	-0.01%
2019/07/11	0	0.00	38	249.76	250.00	-38	35,478	-0.11%
2019/07/10	5	243.00	40	245.90	247.00	-35	35,287	-0.10%
2019/07/09	8	241.06	3.4	242.35	242.00	4.6	35,176	0.01%
2019/07/08	12	240.88	4.1	242.01	242.50	7.9	35,128	0.02%
2019/07/05	15	242.47	1	242.50	243.00	14	35,080	0.04%
2019/07/04	1	242.50	0	0.00	244.00	1	35,130	0.00%
2019/07/03	45.1	243.42	11.3	243.49	242.50	33.8	35,211	0.10%
2019/07/02	0	0.00	13	248.50	249.00	-13	35,473	-0.04%
2019/07/01	3	247.00	49	248.35	248.50	-46	35,486	-0.13%
2019/06/28	6	239.17	6	239.33	239.00	0	34,784	0.00%
2019/06/27	9	239.61	10	240.10	240.50	-1	34,940	0.00%
2019/06/26	34.1	234.78	4	234.50	234.50	30.1	34,710	0.09%
2019/06/25	46	238.78	0	0.00	238.50	46	34,483	0.13%
2019/06/24	21	240.38	7	240.86	241.00	14	34,384	0.04%
2019/06/21	9	247.11	113	248.07	248.50	-104	33,994	-0.31%	大賣/鉅額交易
2019/06/20	1	245.00	23.3	244.91	245.00	-22.3	33,296	-0.07%
2019/06/19	14	242.21	67.3	242.05	244.00	-53.3	33,047	-0.16%
2019/06/18	11	234.05	6	235.50	235.50	5	32,647	0.02%
2019/06/17	9	231.83	1	231.00	233.00	8	32,554	0.02%
2019/06/14	28	236.57	3	237.33	236.00	25	31,946	0.08%
2019/06/13	23	241.17	1	242.50	240.00	22	31,861	0.07%
2019/06/12	5.1	246.10	34	246.81	246.00	-29	31,873	-0.09%
2019/06/11	1	245.00	12.1	243.55	244.50	-11.1	31,664	-0.04%
2019/06/10	1.1	240.00	36.1	236.22	240.00	-35.1	31,473	-0.11%
2019/06/06	15	230.70	3	230.17	232.00	12	31,277	0.04%
2019/06/05	2	234.50	0	0.00	235.00	2	31,087	0.01%
2019/06/04	25	234.06	0	234.50	233.00	25	30,971	0.08%
2019/06/03	0	0.00	1	235.50	238.00	-1	30,849	0.00%
2019/05/31	12	232.63	7.1	235.44	235.50	4.9	30,672	0.02%
2019/05/30	8	230.44	0	0.00	231.00	8	30,282	0.03%
2019/05/29	2.2	228.64	1.2	229.57	229.50	1.1	30,468	0.00%
2019/05/28	2	230.75	0	0.00	230.50	2	30,613	0.01%
2019/05/27	7	231.43	21	234.38	231.00	-14	29,435	-0.05%
2019/05/24	29	232.21	9.1	233.50	233.00	19.9	29,245	0.07%
2019/05/23	49	230.52	2	230.25	230.00	47	29,012	0.16%
2019/05/22	4	239.38	22	239.18	238.00	-18	28,597	-0.06%
2019/05/21	26	234.12	1.1	234.59	234.00	24.9	28,528	0.09%
2019/05/20	24	239.67	0	0.00	238.00	24	27,471	0.09%
2019/05/17	21.1	244.35	0	0.00	241.50	21.1	27,101	0.08%
2019/05/16	23	247.24	0	0.00	247.00	23	26,831	0.09%
2019/05/15	5	249.00	0	0.00	249.00	5	26,730	0.02%
2019/05/14	13	245.89	1	250.50	248.50	12	26,593	0.05%
2019/05/13	25	251.18	0	0.00	250.50	25	26,332	0.09%
2019/05/10	25	255.64	1.3	257.00	256.00	23.7	27,166	0.09%
2019/05/09	32	258.19	0.1	257.50	256.50	31.9	27,602	0.12%
2019/05/07	1.1	261.59	0	0.00	262.50	1.1	27,735	0.00%
2019/05/06	6	258.25	1	258.50	259.00	5	28,085	0.02%
2019/05/03	2.1	261.86	26.1	263.19	265.00	-24	27,979	-0.09%
2019/05/02	1	259.00	0	0.00	259.00	1	27,760	0.00%
2019/04/30	0	0.00	3	259.67	259.00	-3	27,790	-0.01%
2019/04/29	11.1	259.55	6	259.50	259.50	5.1	27,717	0.02%
2019/04/26	25	260.10	0.1	260.50	260.00	25	28,026	0.09%
2019/04/25	1	268.50	0	0.00	267.50	1	27,587	0.00%
2019/04/24	1	268.50	0	0.00	269.00	1	27,530	0.00%
2019/04/23	0	0.00	13.5	267.56	268.00	-13.5	27,738	-0.05%
2019/04/22	0	0.00	0.1	265.00	266.00	-0.1	27,610	0.00%
2019/04/19	1	266.00	8	267.75	264.50	-7	27,662	-0.03%
2019/04/18	12	263.75	16.1	264.65	264.50	-4.1	27,265	-0.01%
2019/04/17	0	0.00	14.2	261.58	261.50	-14.2	27,403	-0.05%
2019/04/16	2	257.00	4	256.75	257.00	-2	27,151	-0.01%
2019/04/15	0	0.00	6.1	255.41	255.50	-6.1	27,414	-0.02%
2019/04/12	6	251.50	4	252.50	252.00	2	28,226	0.01%
2019/04/11	1	253.00	1	253.00	252.00	0	28,568	0.00%
2019/04/10	0.1	253.00	3	253.50	254.00	-3	28,702	-0.01%
2019/04/09	0	0.00	5.6	253.89	254.00	-5.6	28,762	-0.02%
2019/04/08	4	251.00	25.6	251.08	253.00	-21.6	28,748	-0.08%
2019/04/03	0	0.00	1.2	248.17	246.50	-1.2	28,270	0.00%
2019/04/02	21	246.29	0	0.00	246.00	21	28,177	0.07%
2019/04/01	15	245.40	26	249.62	245.50	-11	28,159	-0.04%
2019/03/29	0	0.00	5	244.50	245.50	-5	27,657	-0.02%
2019/03/27	2	241.25	0	241.50	241.50	2	28,265	0.01%
2019/03/26	7	241.71	0	0.00	244.00	7	28,279	0.02%
2019/03/25	26	241.96	2	242.00	241.50	24	28,450	0.08%
2019/03/22	0	0.00	4.7	247.85	248.50	-4.7	28,447	-0.02%
2019/03/21	2	243.50	17.7	243.57	245.50	-15.7	28,709	-0.05%
2019/03/20	0	0.00	7	241.50	242.00	-7	28,808	-0.02%
2019/03/19	1	238.00	2	239.00	240.50	-1	28,867	0.00%
2019/03/18	10	240.00	8.3	240.24	241.00	1.7	29,082	0.01%
2019/03/15	0	0.00	24	236.98	239.00	-24	28,958	-0.08%
2019/03/14	21	234.48	0	0.00	234.50	21	28,816	0.07%
2019/03/13	0	0.00	1	236.50	237.00	-1	29,199	0.00%
2019/03/12	0.2	235.50	27	235.26	235.50	-26.8	29,571	-0.09%
2019/03/11	9	228.11	0	0.00	230.50	9	29,841	0.03%
2019/03/08	8	230.13	0	0.00	230.00	8	30,210	0.03%
2019/03/07	0	0.00	1	234.00	234.00	-1	30,772	0.00%
2019/03/06	3	234.33	0	0.00	234.00	3	31,226	0.01%
2019/03/04	3	236.01	1	239.50	235.50	2	31,360	0.01%
2019/02/27	2	237.50	5	238.90	239.00	-3	31,209	-0.01%
2019/02/26	1.1	236.73	3	238.50	239.50	-1.9	30,872	-0.01%
2019/02/25	0	0.00	1	239.00	238.00	-1	30,829	0.00%
2019/02/22	1	234.50	8.7	235.24	236.50	-7.7	31,016	-0.02%
2019/02/21	1	235.50	6.1	236.08	236.50	-5.1	31,342	-0.02%
2019/02/20	2	232.50	11.3	232.72	234.50	-9.3	31,595	-0.03%
2019/02/19	1	229.00	0.2	229.00	229.00	0.8	31,867	0.00%
2019/02/18	1	230.00	29.2	230.07	230.00	-28.2	31,959	-0.09%
2019/02/15	0	0.00	4.2	227.24	227.00	-4.2	32,010	-0.01%
2019/02/14	7	226.36	0.4	227.00	227.00	6.6	32,239	0.02%
2019/02/13	0	0.00	9.2	229.81	229.00	-9.2	32,233	-0.03%
2019/02/12	2	229.50	7.2	229.83	230.00	-5.2	32,143	-0.02%
2019/02/11	0	0.00	45.7	227.99	228.00	-45.7	32,066	-0.14%
2019/01/30	14	220.14	2.3	220.70	221.00	11.7	31,335	0.04%
2019/01/29	27	222.50	2.3	223.22	222.50	24.7	31,098	0.08%
2019/01/28	0	0.00	8.6	228.81	229.00	-8.6	30,837	-0.03%
2019/01/25	2.2	226.35	33	226.48	226.00	-30.8	30,916	-0.10%
2019/01/24	0	0.00	6	221.83	222.50	-6	30,838	-0.02%
2019/01/23	11	220.23	2.2	221.86	220.50	8.8	31,354	0.03%
2019/01/22	0	0.00	6.1	222.83	223.00	-6.1	31,557	-0.02%
2019/01/21	4.4	221.34	8.2	222.04	221.00	-3.8	31,383	-0.01%
2019/01/18	7	218.07	5.2	218.44	218.50	1.8	31,533	0.01%
2019/01/17	2	219.25	24	220.48	220.50	-22	31,964	-0.07%
2019/01/16	2	218.50	1.3	217.85	217.50	0.7	32,350	0.00%
2019/01/15	0	0.00	6	220.00	221.00	-6	32,413	-0.02%
2019/01/14	6	217.33	1.2	217.73	218.50	4.8	32,253	0.01%
2019/01/11	0	0.00	8	219.63	220.50	-8	32,432	-0.02%
2019/01/10	2.1	215.04	1.3	215.75	216.00	0.7	32,392	0.00%
2019/01/09	0.2	215.50	17.2	214.51	215.50	-17	32,755	-0.05%
2019/01/08	0	211.50	0.3	211.50	211.00	-0.3	32,614	0.00%
2019/01/07	0	0.00	10.3	212.48	213.00	-10.3	32,940	-0.03%
2019/01/04	28	208.16	3.3	210.11	208.00	24.7	33,136	0.07%
2019/01/03	26	216.25	0.5	217.00	215.50	25.5	33,613	0.08%
2019/01/02	4	220.38	0.2	220.50	219.50	3.8	33,526	0.01%
2018/12/28	1	224.00	4	224.00	225.50	-3	33,826	-0.01%
2018/12/27	0	0.00	8	222.56	223.00	-8	34,005	-0.02%
2018/12/26	1	217.50	0	0.00	216.50	1	34,253	0.00%
2018/12/25	5	216.00	1	215.50	217.50	4	34,399	0.01%
2018/12/24	8	220.38	0	0.00	220.00	8	34,716	0.02%
2018/12/22	2	221.50	4	220.50	221.50	-2	34,704	-0.01%
2018/12/21	8	219.13	1	223.00	223.50	7	35,278	0.02%
2018/12/19	0	0.00	4	224.00	225.50	-4	35,022	-0.01%
2018/12/17	2.2	222.41	1	224.50	223.50	1.2	35,117	0.00%
2018/12/14	12	221.42	0	0.00	222.50	12	35,295	0.03%
2018/12/13	1	225.50	0	0.00	226.00	1	35,638	0.00%
2018/12/12	0.2	226.50	15	224.77	226.50	-14.8	35,669	-0.04%
2018/12/11	0.1	222.50	3	223.00	222.50	-2.9	35,640	-0.01%
2018/12/10	6	218.92	0	0.00	219.00	6	35,815	0.02%
2018/12/07	0	222.00	3	221.83	221.00	-3	36,117	-0.01%
2018/12/06	13	220.04	0	0.00	220.00	13	36,331	0.04%
2018/12/05	34.2	226.54	0	0.00	226.00	34.2	36,233	0.09%
2018/12/04	11	232.41	2	234.25	234.00	9	36,215	0.02%
2018/12/03	3	232.33	32	232.92	235.00	-29	36,196	-0.08%
2018/11/30	1	229.00	1	228.99	225.50	0	36,035	0.00%
2018/11/29	0	0.00	23.4	230.52	229.00	-23.4	35,850	-0.07%
2018/11/28	0	0.00	7	223.86	226.50	-7	35,682	-0.02%
2018/11/27	1	221.04	1	223.00	224.00	0	35,720	0.00%
2018/11/26	1	219.11	13.3	223.30	223.00	-12.3	36,427	-0.03%
2018/11/23	5	217.00	0	0.00	218.50	5	36,731	0.01%
2018/11/22	6	221.08	6	221.17	219.00	0	37,430	0.00%
2018/11/21	7	214.81	14	218.89	219.00	-7	37,676	-0.02%
2018/11/20	28.2	218.90	0	0.00	218.00	28.2	37,341	0.08%
2018/11/19	6.3	222.79	5	224.00	222.00	1.3	36,906	0.00%
2018/11/16	43	227.74	0.1	228.00	226.00	42.9	36,377	0.12%
2018/11/15	0	0.00	20.3	231.25	231.00	-20.3	35,810	-0.06%
2018/11/14	6	228.75	37	229.95	228.50	-31	35,673	-0.09%
2018/11/13	47	225.56	16	226.56	227.50	31	35,623	0.09%
2018/11/12	4	232.88	26.3	232.42	231.50	-22.3	35,349	-0.06%
2018/11/09	1	232.50	1.3	231.61	231.00	-0.3	35,281	0.00%
2018/11/08	15	237.50	27.3	236.18	236.50	-12.3	35,214	-0.03%
2018/11/07	11	235.00	8.3	235.45	234.00	2.8	35,094	0.01%
2018/11/06	7.1	232.81	26.3	234.48	234.50	-19.2	34,818	-0.06%
2018/11/05	0	0.00	1.3	234.60	235.00	-1.3	34,578	0.00%
2018/11/02	5.1	235.11	3.7	235.56	236.50	1.3	34,406	0.00%
2018/11/01	0	0.00	16.2	235.16	235.50	-16.2	34,300	-0.05%
2018/10/31	0	0.00	48.3	229.85	234.00	-48.3	34,006	-0.14%
2018/10/30	31	223.55	7.3	224.55	223.00	23.8	33,423	0.07%
2018/10/29	2	222.75	2.3	222.56	222.50	-0.3	33,362	0.00%
2018/10/26	5	220.60	7.4	219.47	221.00	-2.4	33,434	-0.01%
2018/10/25	53	220.29	17.2	220.82	219.50	35.8	33,290	0.11%
2018/10/24	21	229.57	5	229.10	229.50	16	32,503	0.05%
2018/10/23	28	231.96	1	233.00	230.00	27	32,145	0.08%
2018/10/22	16	232.63	8	237.50	237.00	8	32,051	0.03%
2018/10/19	15	231.37	35	231.79	236.00	-20	32,078	-0.06%
2018/10/18	9	236.61	5	237.10	236.50	4	31,964	0.01%
2018/10/17	8	239.25	16.2	241.04	238.50	-8.2	31,994	-0.03%
2018/10/16	2	229.50	18.2	235.30	237.00	-16.2	32,157	-0.05%
2018/10/15	22	231.59	0	0.00	230.50	22	33,254	0.07%
2018/10/12	14	231.23	24	233.23	237.00	-10	33,283	-0.03%
2018/10/11	44	229.75	4	230.63	227.50	40	33,261	0.12%
2018/10/09	4	243.63	7	243.57	244.00	-3	32,062	-0.01%
2018/10/08	27	244.63	5	243.00	243.50	22	31,849	0.07%
2018/10/05	15.1	250.11	9	249.00	250.00	6.1	31,508	0.02%
2018/10/04	35.1	254.82	0	0.00	254.00	35.1	31,236	0.11%
2018/10/03	0	0.00	2.4	259.17	260.00	-2.4	30,961	-0.01%
2018/10/02	46	258.32	0	0.00	257.50	46	30,877	0.15%
2018/10/01	5	263.00	20	264.00	263.00	-15	30,924	-0.05%
2018/09/28	30	260.60	0	0.00	262.50	30	31,075	0.10%
2018/09/27	0	0.00	37	264.24	265.00	-37	30,719	-0.12%
2018/09/26	5	261.00	2.1	263.24	263.50	2.9	30,334	0.01%
2018/09/25	1	261.52	17.2	262.83	263.50	-16.2	30,398	-0.05%
2018/09/21	26	259.60	6	260.83	261.50	20	30,551	0.07%
2018/09/20	1	258.00	3	260.33	260.00	-2	30,582	-0.01%
2018/09/19	2	257.76	3	259.50	258.00	-1	30,735	0.00%
2018/09/18	10.5	255.48	1	254.50	254.50	9.5	30,430	0.03%
2018/09/17	12.2	259.42	0	0.00	258.00	12.2	30,582	0.04%
2018/09/14	0	261.00	11.3	259.14	261.00	-11.3	30,987	-0.04%
2018/09/13	22.1	256.41	0	0.00	255.00	22.1	31,093	0.07%
2018/09/12	7.1	258.31	1	260.00	260.50	6.1	31,010	0.02%
2018/09/11	20.5	260.00	1	259.00	260.00	19.5	31,058	0.06%
2018/09/10	12	262.75	11	265.27	264.50	1	31,505	0.00%
2018/09/07	0.1	263.00	7.2	263.14	264.00	-7.1	31,635	-0.02%
2018/09/06	1.3	261.00	1.3	262.51	261.00	-0.1	31,607	0.00%
2018/09/05	4.1	262.50	30.3	263.46	264.00	-26.2	31,614	-0.08%
2018/09/04	7	257.21	0	0.00	257.50	7	31,370	0.02%
2018/09/03	1.1	256.55	3.2	257.31	257.00	-2.1	31,166	-0.01%
2018/08/31	20.4	256.20	1	256.50	256.00	19.4	31,124	0.06%
2018/08/30	32	265.58	7.2	264.29	263.50	24.8	30,395	0.08%
2018/08/29	5.1	257.60	33.2	256.84	259.00	-28.2	30,087	-0.09%
2018/08/28	0.1	249.00	15	249.27	249.50	-14.9	29,601	-0.05%
2018/08/27	0	0.00	1.3	245.77	245.00	-1.3	29,510	0.00%
2018/08/24	0	0.00	2	244.50	243.50	-2	29,809	-0.01%
2018/08/23	0	0.00	28.4	244.16	244.50	-28.4	31,180	-0.09%
2018/08/22	0	0.00	2.3	241.93	242.00	-2.3	31,761	-0.01%
2018/08/21	1	239.00	2.3	240.35	241.00	-1.3	31,896	0.00%
2018/08/20	5	238.50	1.5	239.50	239.50	3.5	31,991	0.01%
2018/08/17	17	239.41	3	240.00	239.50	14	31,983	0.04%
2018/08/16	13	239.65	13	240.00	239.00	0	31,902	0.00%
2018/08/15	16.6	240.45	1	240.00	241.50	15.6	32,029	0.05%
2018/08/14	0	0.00	8.3	243.68	243.50	-8.3	32,095	-0.03%
2018/08/13	12	240.88	3	240.17	240.50	9	32,080	0.03%
2018/08/10	3.3	246.21	3	245.33	245.00	0.3	32,252	0.00%
2018/08/09	0.2	246.50	4	247.50	247.00	-3.9	32,450	-0.01%
2018/08/08	2	246.50	22.1	246.25	247.50	-20.1	32,444	-0.06%
2018/08/07	1	243.00	1	243.50	241.50	0	32,435	0.00%
2018/08/06	6.1	245.09	1	246.50	245.50	5.1	32,428	0.02%
2018/08/03	0	0.00	3	248.00	247.00	-3	32,568	-0.01%
2018/08/02	7.7	245.55	6	245.83	244.50	1.7	32,607	0.01%
2018/08/01	2	247.50	5.4	247.75	248.00	-3.4	32,821	-0.01%
2018/07/31	1.2	245.00	7	245.57	246.00	-5.8	32,997	-0.02%
2018/07/30	0	244.50	4	244.63	245.50	-4	32,923	-0.01%
2018/07/27	0	0.00	19.3	242.85	244.50	-19.3	33,017	-0.06%
2018/07/26	6.1	240.90	0	0.00	241.00	6.1	33,123	0.02%
2018/07/25	2	241.00	4	240.75	240.50	-2	33,250	-0.01%
2018/07/24	1	239.50	9	240.50	241.00	-8	33,366	-0.02%
2018/07/23	6.2	240.24	22.2	242.09	241.00	-16	33,482	-0.05%
2018/07/20	1	234.00	116.7	235.09	237.50	-115.7	33,414	-0.35%	大賣/鉅額交易
2018/07/19	0	0.00	8	225.81	224.50	-8	32,463	-0.02%
2018/07/18	2	223.50	1	223.00	223.00	1	32,412	0.00%
2018/07/17	3.1	221.51	0	0.00	221.50	3.1	32,829	0.01%
2018/07/16	1.2	224.42	1	224.50	223.50	0.2	34,591	0.00%
2018/07/13	0	0.00	7	223.29	224.50	-7	34,853	-0.02%
2018/07/12	2	221.00	2	220.75	220.50	0	35,054	0.00%
2018/07/11	8	218.81	8	219.56	220.00	0	35,369	0.00%
2018/07/10	0	0.00	3	223.17	222.00	-3	35,343	-0.01%
2018/07/09	14	220.50	41	220.20	221.50	-27	35,335	-0.08%
2018/07/06	0	0.00	2	216.75	217.00	-2	34,988	-0.01%
2018/07/05	5	214.20	1	215.00	214.50	4	34,825	0.01%
2018/07/04	0	217.00	2	216.25	216.00	-2	34,940	-0.01%
2018/07/03	3	214.50	4	216.50	214.50	-1	35,262	0.00%
2018/07/02	1	216.50	1	216.50	214.00	0	35,380	0.00%
2018/06/29	1	212.50	4	215.75	216.50	-3	35,116	-0.01%
2018/06/28	1	210.50	3	211.33	212.00	-2	34,561	-0.01%
2018/06/27	9	213.72	3	214.00	213.00	6	34,197	0.02%
2018/06/26	14	214.50	1	214.50	214.50	13	34,118	0.04%
2018/06/25	28	218.82	0	0.00	218.00	28	33,893	0.08%
2018/06/22	22.1	225.67	3	226.50	227.50	19.1	33,591	0.06%
2018/06/21	1	227.50	1	227.00	226.50	0	33,470	0.00%
2018/06/20	2	225.25	2	224.75	226.00	0	33,799	0.00%
2018/06/19	27	224.69	1	225.50	225.00	26	33,570	0.08%
2018/06/15	2	225.00	1	226.50	231.00	1	33,033	0.00%
2018/06/14	19	227.74	0	0.00	226.50	19	32,572	0.06%
2018/06/13	2	229.75	25	230.60	232.00	-23	32,313	-0.07%
2018/06/12	9	225.11	2	229.00	229.00	7	32,759	0.02%
2018/06/11	0.2	226.50	1	226.50	226.00	-0.9	32,578	0.00%
2018/06/08	10	226.80	3	226.50	227.00	7	32,607	0.02%
2018/06/07	1.2	229.26	1	229.50	230.00	0.2	32,765	0.00%
2018/06/06	0.2	230.00	11	229.55	230.00	-10.8	32,750	-0.03%
2018/06/05	2	228.00	1	227.00	229.00	1	32,574	0.00%
2018/06/04	4	228.50	2	227.75	229.00	2	32,455	0.01%
2018/06/01	1	224.50	6	225.00	224.00	-5	32,440	-0.02%
2018/05/31	2.1	221.64	6	221.75	224.00	-3.9	32,409	-0.01%
2018/05/30	16	221.00	5	221.40	221.00	11	31,255	0.04%
2018/05/29	13	224.43	3	224.33	225.00	10	31,011	0.03%
2018/05/28	7.1	226.95	1	226.50	227.00	6.1	31,243	0.02%
2018/05/25	1	228.50	0.2	229.00	228.50	0.8	31,628	0.00%
2018/05/24	1	229.50	0.1	229.00	229.00	0.9	31,951	0.00%
2018/05/23	0	0.00	3	229.67	228.50	-3	32,176	-0.01%
2018/05/22	16	229.84	12	232.71	229.00	4	32,384	0.01%
2018/05/21	0	0.00	17	229.15	229.00	-17	33,201	-0.05%
2018/05/18	6	224.75	0	0.00	223.50	6	33,520	0.02%
2018/05/17	6	228.00	2	228.00	226.50	4	34,144	0.01%
2018/05/16	0	0.00	10	230.50	230.50	-10	34,198	-0.03%
2018/05/15	1	230.50	5	233.00	230.50	-4	35,284	-0.01%
2018/05/14	1	233.00	1	234.00	233.00	0	36,592	0.00%
2018/05/11	5.1	232.51	6	232.42	233.00	-0.9	36,958	0.00%
2018/05/10	3	231.00	5	231.00	229.50	-2	36,874	-0.01%
2018/05/09	1	229.51	7	230.93	229.50	-6	36,923	-0.02%
2018/05/08	0	0.00	22	226.73	228.00	-22	37,064	-0.06%
2018/05/07	1	221.57	8	222.81	223.50	-7	37,006	-0.02%
2018/05/04	3	223.00	2	221.50	223.00	1	37,110	0.00%
2018/05/03	3	221.17	10.1	220.02	220.50	-7.1	37,294	-0.02%
2018/04/30	12	223.88	3.1	226.19	227.00	9	37,532	0.02%
2018/04/27	8	222.06	1	224.00	223.50	7	37,613	0.02%
2018/04/26	10	223.45	0	0.00	222.00	10	37,760	0.03%
2018/04/25	12.1	225.22	3	225.00	225.00	9.1	37,796	0.02%
2018/04/24	15	225.84	7	226.79	227.00	8	37,849	0.02%
2018/04/23	18	226.25	5.1	226.53	226.50	12.9	37,800	0.03%
2018/04/20	65	230.11	4	229.00	229.00	61	36,980	0.16%
2018/04/19	3.1	243.21	18.9	242.57	244.50	-15.8	35,299	-0.04%
2018/04/18	33	238.36	12	239.75	238.00	21	35,126	0.06%
2018/04/17	43	239.71	0	0.00	238.00	43	34,926	0.12%
2018/04/16	8	242.56	0	0.00	243.50	8	34,607	0.02%
2018/04/13	5	245.50	0	0.00	244.50	5	34,619	0.01%
2018/04/12	10	244.50	1	247.50	245.00	9	34,627	0.03%
2018/04/11	4	247.25	2.1	247.76	248.00	2	34,661	0.01%
2018/04/10	0	0.00	15	248.57	245.50	-15	34,785	-0.04%
2018/04/09	7	245.14	1	247.00	245.00	6	34,854	0.02%
2018/04/03	5	243.40	1	242.50	244.00	4	34,577	0.01%
2018/04/02	1	246.51	0	0.00	246.50	1	34,396	0.00%
2018/03/30	1	246.00	17	248.44	246.00	-16	34,655	-0.05%
2018/03/29	9	243.51	1	243.50	244.00	8	34,601	0.02%
2018/03/28	30	245.53	1	244.50	245.00	29	34,075	0.09%
2018/03/27	0	0.00	12	249.46	251.00	-12	33,899	-0.04%
2018/03/26	9	242.17	6	242.50	243.50	3	33,692	0.01%
2018/03/23	26	245.06	7	245.29	245.00	19	33,514	0.06%
2018/03/22	6	251.92	1	254.00	251.50	5	33,070	0.02%
2018/03/21	2	252.00	1	255.00	252.50	1	32,862	0.00%
2018/03/20	3	252.17	0	0.00	253.00	3	33,090	0.01%
2018/03/19	1	252.04	0	0.00	255.00	1	33,013	0.00%
2018/03/16	10	250.45	9	253.33	255.00	1	32,954	0.00%
2018/03/15	3	256.17	1	257.00	255.00	2	32,269	0.01%
2018/03/14	2	256.00	4	257.00	257.00	-2	32,291	-0.01%
2018/03/13	0	257.50	9	257.17	259.00	-9	32,532	-0.03%
2018/03/12	4	254.00	0	0.00	254.00	4	32,664	0.01%
2018/03/09	0	250.00	0	0.00	250.50	0	32,824	0.00%
2018/03/08	7	249.71	37	250.35	249.50	-30	32,997	-0.09%
2018/03/07	2	247.50	0	0.00	247.00	2	33,036	0.01%
2018/03/06	1.1	247.13	21	247.48	250.00	-19.9	33,170	-0.06%
2018/03/05	0	0.00	1	242.50	241.50	-1	34,461	0.00%
2018/03/02	31	239.08	1	239.00	240.00	30	34,446	0.09%
2018/03/01	7.2	242.85	1	244.50	243.00	6.2	34,659	0.02%
2018/02/26	0	247.00	10.1	246.75	246.50	-10	34,040	-0.03%
2018/02/23	15.1	241.02	11.1	244.68	245.00	4	33,597	0.01%
2018/02/22	5	239.00	2	242.25	239.50	3	33,593	0.01%
2018/02/21	3	242.50	1	243.02	242.50	2	33,281	0.01%
2018/02/12	7	236.29	10	236.40	236.50	-3	32,361	-0.01%
2018/02/09	31.3	230.24	3	232.00	232.50	28.3	32,079	0.09%
2018/02/08	5.1	239.01	6	240.00	238.50	-0.9	31,259	0.00%
2018/02/07	6	243.08	8	243.88	240.00	-2	31,221	-0.01%
2018/02/06	46	239.22	14.1	238.02	239.00	31.9	30,169	0.11%
2018/02/05	16.1	251.93	1	253.06	253.00	15.1	28,665	0.05%
2018/02/02	7	256.57	6	259.92	259.50	1	28,141	0.00%
2018/02/01	7	260.28	16	259.75	259.50	-9	28,051	-0.03%
2018/01/31	1	253.00	13.3	254.93	255.00	-12.3	27,779	-0.04%
2018/01/30	6.1	254.09	0	0.00	253.00	6.1	27,379	0.02%
2018/01/29	2.1	257.56	2	260.00	258.50	0.1	27,115	0.00%
2018/01/26	11	254.59	1	257.00	255.00	10	26,890	0.04%
2018/01/25	12	259.21	15	259.53	258.00	-3	26,495	-0.01%
2018/01/24	12	258.00	9.2	261.38	258.00	2.8	26,090	0.01%
2018/01/23	2	263.50	5	264.30	266.00	-3	25,771	-0.01%
2018/01/22	0	0.00	3	260.33	261.50	-3	25,676	-0.01%
2018/01/19	2	253.50	32.4	253.51	255.50	-30.4	25,252	-0.12%
2018/01/18	10	246.00	26.9	247.28	248.50	-16.9	24,628	-0.07%
2018/01/17	0	0.00	16.2	241.50	242.00	-16.2	24,080	-0.07%
2018/01/16	0	240.00	1	240.50	240.50	-1	23,694	0.00%
2018/01/15	8	239.44	5	240.00	240.00	3	23,596	0.01%
2018/01/12	1	234.50	0	0.00	237.00	1	23,548	0.00%
2018/01/11	17	233.50	0	0.00	235.00	17	23,580	0.07%
2018/01/10	15.1	237.96	0	0.00	236.50	15.1	23,554	0.06%
2018/01/08	1	242.00	13.5	241.87	242.00	-12.5	23,468	-0.05%
2018/01/05	0	0.00	22	239.80	240.00	-22	23,517	-0.09%
2018/01/03	0	0.00	15	236.80	237.00	-15	24,422	-0.06%
2018/01/02	0	0.00	23	232.22	232.50	-23	24,194	-0.10%