台積電 (2330)-玉山-高雄券商分點個股進出

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
1040
漲跌
▲30
漲幅
+2.97%
成交量
25,157張
產業
上市半導體類股
9975人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/11/22	7.9	1038.46	10.7	1041.53	1040.00	-2.9	37,719	-0.01%
2024/11/21	20.5	1016.02	5.2	1013.27	1010.00	15.3	37,759	0.04%
2024/11/20	47.9	1031.04	2.3	1037.66	1025.00	45.6	37,476	0.12%
2024/11/19	4.4	1035.06	5.9	1038.17	1040.00	-1.4	37,375	0.00%
2024/11/18	22	1023.93	2.5	1023.19	1025.00	19.5	37,370	0.05%
2024/11/15	10.2	1038.11	9.7	1036.17	1035.00	0.5	37,195	0.00%
2024/11/14	23.9	1027.99	6.9	1033.33	1035.00	17	37,350	0.05%
2024/11/13	29.6	1041.16	1.3	1044.99	1035.00	28.2	36,930	0.08%
2024/11/12	44.7	1057.50	1.6	1052.79	1050.00	43.1	36,842	0.12%
2024/11/11	27.9	1072.58	9	1077.07	1085.00	18.9	36,421	0.05%
2024/11/08	4.1	1086.08	76.1	1086.58	1090.00	-72	36,481	-0.20%
2024/11/07	56	1071.83	12.6	1065.34	1065.00	43.4	36,690	0.12%
2024/11/06	9.7	1060.85	75.3	1068.66	1060.00	-65.6	36,593	-0.18%
2024/11/05	8.5	1044.83	50.1	1044.51	1050.00	-41.6	36,656	-0.11%
2024/11/04	4.5	1037.45	19.1	1036.13	1040.00	-14.6	37,830	-0.04%
2024/11/01	86	1013.69	9.9	1014.27	1025.00	76.1	39,778	0.19%
2024/10/30	21.9	1036.60	53.4	1039.79	1030.00	-31.6	40,135	-0.08%
2024/10/29	56	1031.53	25.1	1034.19	1040.00	30.9	40,287	0.08%
2024/10/28	25.6	1057.07	29.5	1063.83	1050.00	-3.9	40,195	-0.01%
2024/10/25	7.9	1066.70	7.2	1065.75	1065.00	0.6	40,223	0.00%
2024/10/24	6.5	1062.26	15.2	1063.84	1060.00	-8.8	40,536	-0.02%
2024/10/23	47.2	1060.18	2.7	1061.12	1060.00	44.5	41,265	0.11%
2024/10/22	48.8	1066.24	15	1066.31	1075.00	33.8	41,527	0.08%
2024/10/21	11.4	1088.94	121.1	1088.57	1085.00	-109.7	42,222	-0.26%	大賣/鉅額交易
2024/10/18	76.2	1089.71	153.4	1091.39	1085.00	-77.3	43,152	-0.18%	大賣/
2024/10/17	39.2	1039.16	11.8	1038.67	1035.00	27.4	43,102	0.06%
2024/10/16	98.2	1048.42	14.2	1051.14	1045.00	83.9	43,099	0.19%
2024/10/15	9.5	1063.42	152.9	1066.69	1070.00	-143.4	42,757	-0.34%	大賣/鉅額交易
2024/10/14	21.2	1046.66	27.5	1046.63	1045.00	-6.4	42,683	-0.01%
2024/10/11	6	1039.70	83.5	1044.61	1045.00	-77.5	43,218	-0.18%
2024/10/09	18.9	1024.55	69.2	1027.49	1020.00	-50.3	43,195	-0.12%
2024/10/08	6.1	999.01	18.9	1003.68	1010.00	-12.8	43,182	-0.03%
2024/10/07	3.5	999.63	47.4	1000.84	1005.00	-43.9	43,441	-0.10%
2024/10/04	8.8	977.42	16.5	977.30	977.00	-7.7	43,449	-0.02%
2024/10/01	5.6	973.43	7.5	972.42	972.00	-2	43,099	0.00%
2024/09/30	68.6	975.98	13.1	976.48	957.00	55.5	43,350	0.13%
2024/09/27	14.4	1007.70	26.5	1013.92	1000.00	-12.1	42,726	-0.03%
2024/09/26	16	1010.68	56.7	1010.57	1015.00	-40.7	42,554	-0.10%
2024/09/25	20.8	1002.00	60.9	999.72	1005.00	-40.1	42,252	-0.09%
2024/09/24	12.8	977.58	41.7	981.63	987.00	-28.9	42,250	-0.07%
2024/09/23	19.9	973.64	11	975.41	977.00	8.9	42,467	0.02%
2024/09/20	7.2	977.61	81	976.74	973.00	-73.8	42,975	-0.17%
2024/09/19	6	942.85	26.9	952.65	960.00	-20.9	42,929	-0.05%
2024/09/18	7.5	939.17	5.8	944.31	941.00	1.7	43,489	0.00%
2024/09/16	2.5	946.55	5	945.38	947.00	-2.5	44,488	-0.01%
2024/09/13	14	948.40	24	942.92	947.00	-10	45,065	-0.02%
2024/09/12	9.5	935.69	79	934.69	940.00	-69.5	45,846	-0.15%
2024/09/11	6.4	901.62	2.2	902.17	901.00	4.1	45,819	0.01%
2024/09/10	18.9	905.98	24.9	906.95	904.00	-6	45,957	-0.01%
2024/09/09	53.8	895.79	5.9	897.92	899.00	48	46,040	0.10%
2024/09/06	18.1	916.96	28.7	911.82	918.00	-10.6	46,372	-0.02%
2024/09/05	32.1	910.03	37	909.58	902.00	-4.9	46,766	-0.01%
2024/09/04	174.4	895.35	23.3	899.31	889.00	151.1	47,061	0.32%	大買/鉅額交易
2024/09/03	10.4	943.59	1.9	944.35	940.00	8.5	46,422	0.02%
2024/09/02	11.4	951.58	14.7	947.48	948.00	-3.3	47,144	-0.01%
2024/08/30	3.3	944.75	9.3	947.02	944.00	-6	47,366	-0.01%
2024/08/29	41.7	941.74	3.7	944.39	943.00	37.9	46,772	0.08%
2024/08/28	15.5	949.87	22.9	953.70	964.00	-7.4	46,519	-0.02%
2024/08/27	22.6	942.45	1.4	943.52	942.00	21.2	47,291	0.04%
2024/08/26	27	954.44	26.4	956.10	950.00	0.6	47,613	0.00%
2024/08/23	9.4	946.48	8	947.77	949.00	1.5	47,753	0.00%
2024/08/22	30.7	952.48	12.8	951.81	951.00	17.8	47,715	0.04%
2024/08/21	21.7	960.24	10.8	959.37	958.00	10.9	47,755	0.02%
2024/08/20	14.3	972.54	5.4	971.79	973.00	8.9	47,827	0.02%
2024/08/19	9.9	969.00	12.5	971.13	973.00	-2.6	48,047	-0.01%
2024/08/16	15.6	961.72	61.3	963.93	969.00	-45.7	48,302	-0.09%
2024/08/15	17.1	945.20	11.4	944.69	943.00	5.7	47,896	0.01%
2024/08/14	17.3	951.87	48.6	950.77	948.00	-31.3	48,052	-0.07%
2024/08/13	16.8	939.13	17.1	940.23	941.00	-0.3	47,876	0.00%
2024/08/12	28.8	940.74	36.2	940.35	940.00	-7.4	48,179	-0.02%
2024/08/09	16.7	925.79	61.7	929.55	934.00	-45	48,197	-0.09%
2024/08/08	33.8	896.52	10.6	897.47	896.00	23.2	47,853	0.05%
2024/08/07	42	904.26	47.4	907.71	920.00	-5.4	47,797	-0.01%
2024/08/06	44.6	868.08	159.7	869.22	880.00	-115.2	47,229	-0.24%	大賣/鉅額交易
2024/08/05	200.2	837.75	170.4	837.00	815.00	29.8	45,881	0.06%	大買/大賣/
2024/08/02	232	912.94	11	913.15	903.00	221	43,850	0.50%	大買/鉅額交易
2024/08/01	24.5	960.26	35.2	956.89	960.00	-10.8	43,151	-0.03%
2024/07/31	27.7	932.94	17.9	935.51	934.00	9.9	42,905	0.02%
2024/07/30	31.9	931.77	23.8	935.71	940.00	8.1	42,739	0.02%
2024/07/29	26.8	941.65	37.8	943.12	944.00	-11	42,718	-0.03%
2024/07/26	171.6	923.95	33.2	921.96	924.00	138.4	42,689	0.32%	大買/鉅額交易
2024/07/23	43.2	964.08	45.9	964.79	979.00	-2.7	41,768	-0.01%
2024/07/22	117.8	947.50	39.8	950.82	939.00	77.9	41,526	0.19%	大買/
2024/07/19	201.9	984.51	26.2	980.03	970.00	175.7	40,620	0.43%	大買/鉅額交易
2024/07/18	130.9	996.21	35.5	998.26	1005.00	95.5	39,739	0.24%	大買/
2024/07/17	152.8	1029.61	15.6	1028.63	1030.00	137.1	38,880	0.35%	大買/鉅額交易
2024/07/16	19.4	1053.06	27.4	1054.71	1055.00	-8	38,755	-0.02%
2024/07/15	33.1	1041.00	6.9	1039.74	1040.00	26.3	40,401	0.07%
2024/07/12	146.3	1032.13	28.7	1034.79	1040.00	117.6	40,488	0.29%	大買/鉅額交易
2024/07/11	53.7	1071.26	45.7	1069.16	1080.00	8	39,914	0.02%
2024/07/10	23.7	1023.08	13.6	1039.31	1045.00	10.2	40,045	0.03%
2024/07/09	89.7	1036.52	13.1	1039.14	1040.00	76.6	39,924	0.19%
2024/07/08	22.1	1036.36	43.5	1031.99	1035.00	-21.4	39,676	-0.05%
2024/07/05	17	1003.63	13.4	1003.72	1005.00	3.6	39,427	0.01%
2024/07/04	32.2	1000.85	59.6	1002.57	1005.00	-27.4	39,553	-0.07%
2024/07/03	4.7	972.45	24.1	974.26	979.00	-19.4	39,802	-0.05%
2024/07/02	8.7	964.28	10.2	963.89	960.00	-1.5	39,938	0.00%
2024/07/01	12.5	970.87	13.2	974.14	968.00	-0.7	40,029	0.00%
2024/06/28	20.3	961.53	17.5	967.17	966.00	2.8	40,330	0.01%
2024/06/27	6.4	952.61	14.3	955.37	960.00	-7.9	40,028	-0.02%
2024/06/26	24.6	956.31	30.4	956.63	960.00	-5.8	39,672	-0.01%
2024/06/25	26	929.89	28.5	929.47	945.00	-2.4	39,377	-0.01%
2024/06/24	131.4	947.39	24	945.84	940.00	107.4	38,734	0.28%	大買/鉅額交易
2024/06/21	58.5	968.62	8.8	967.43	970.00	49.6	38,312	0.13%
2024/06/20	56.2	975.89	9	978.20	981.00	47.1	37,171	0.13%
2024/06/19	54.5	969.58	48.5	970.55	981.00	6	36,878	0.02%
2024/06/18	12.5	944.44	31.4	944.15	943.00	-19	36,442	-0.05%
2024/06/17	14.4	919.84	6.2	920.01	921.00	8.2	36,499	0.02%
2024/06/14	27.7	912.83	12.5	911.53	922.00	15.2	36,563	0.04%
2024/06/13	40.2	921.99	27.9	922.15	919.00	12.3	36,649	0.03%
2024/06/12	15.5	906.95	89.2	904.06	909.00	-73.7	36,940	-0.20%
2024/06/11	27.2	889.94	12.7	890.67	883.00	14.5	36,839	0.04%
2024/06/07	94.6	881.69	8.2	882.62	879.00	86.4	36,647	0.24%
2024/06/06	38.9	891.59	97.2	893.46	894.00	-58.3	36,931	-0.16%
2024/06/05	14.4	841.42	17.9	848.33	854.00	-3.5	36,962	-0.01%
2024/06/04	15.1	841.04	29.2	840.67	839.00	-14	37,879	-0.04%
2024/06/03	9.5	841.04	48.6	844.48	846.00	-39	38,604	-0.10%
2024/05/31	40.1	833.91	61.1	842.27	821.00	-21	38,859	-0.05%
2024/05/30	101.2	841.18	4.4	845.14	838.00	96.9	38,642	0.25%	大買/
2024/05/29	28.8	859.91	2.2	859.48	857.00	26.6	39,487	0.07%
2024/05/28	17.4	867.26	5.4	869.45	865.00	12	39,320	0.03%
2024/05/27	105.4	869.32	3.8	872.91	869.00	101.6	39,804	0.26%	大買/鉅額交易
2024/05/24	28.1	866.92	10.8	868.96	867.00	17.3	39,909	0.04%
2024/05/23	14	872.63	22.1	874.05	875.00	-8.1	39,820	-0.02%
2024/05/22	18.3	852.23	84.4	856.73	864.00	-66.1	39,973	-0.17%
2024/05/21	3.9	838.35	7.4	837.45	841.00	-3.5	39,914	-0.01%
2024/05/20	45.4	826.79	92.5	832.43	835.00	-47.2	40,095	-0.12%
2024/05/17	44.9	835.65	6.5	840.00	835.00	38.4	40,117	0.10%
2024/05/16	27.2	847.06	39.4	850.03	841.00	-12.2	40,253	-0.03%
2024/05/15	8.9	840.59	100	841.33	839.00	-91.1	40,258	-0.23%
2024/05/14	4.7	817.87	36	821.14	825.00	-31.3	41,481	-0.08%
2024/05/13	7.4	822.25	53.7	821.00	819.00	-46.3	41,736	-0.11%
2024/05/10	3.5	801.64	30.2	804.10	802.00	-26.7	41,595	-0.06%
2024/05/09	36.5	797.35	13.9	800.42	796.00	22.6	41,926	0.05%
2024/05/08	9.6	796.89	30	799.17	802.00	-20.5	42,249	-0.05%
2024/05/07	2.5	795.61	56.5	797.95	800.00	-53.9	42,488	-0.13%
2024/05/06	9.5	790.53	15	790.07	786.00	-5.5	42,386	-0.01%
2024/05/03	25.5	778.10	16.6	781.89	780.00	8.9	42,528	0.02%
2024/05/02	59.1	777.46	22.5	777.68	772.00	36.6	42,896	0.09%
2024/04/30	5	798.40	63.8	799.34	790.00	-58.9	42,664	-0.14%
2024/04/29	9.4	792.30	42.1	792.51	795.00	-32.6	42,697	-0.08%
2024/04/26	10.7	785.92	42.6	786.06	782.00	-32	43,335	-0.07%
2024/04/25	61.1	767.20	6.8	769.32	766.00	54.3	45,474	0.12%
2024/04/24	6.8	777.77	104.9	778.96	783.00	-98.1	45,451	-0.22%	大賣/
2024/04/23	7.4	756.04	9	755.94	754.00	-1.6	45,504	0.00%
2024/04/22	48.7	747.70	111.4	752.57	742.00	-62.7	45,451	-0.14%	大賣/
2024/04/19	406	760.52	43.7	753.79	750.00	362.3	45,029	0.80%	大買/鉅額交易
2024/04/18	25.2	798.46	35.3	805.36	804.00	-10.1	43,123	-0.02%
2024/04/17	20.2	799.68	19.5	801.87	804.00	0.7	42,797	0.00%
2024/04/16	175.5	788.30	16.8	788.52	788.00	158.6	42,440	0.37%	大買/鉅額交易
2024/04/15	34.9	808.50	7.7	808.05	806.00	27.2	41,990	0.06%
2024/04/12	12.5	819.60	10.4	823.92	818.00	2.1	41,638	0.00%
2024/04/11	20.2	814.43	14	817.26	820.00	6.3	41,415	0.02%
2024/04/10	16.5	813.91	11.2	816.07	815.00	5.3	41,251	0.01%
2024/04/09	15.8	808.71	98.3	812.64	819.00	-82.5	41,412	-0.20%
2024/04/08	4.6	787.65	9.7	788.86	783.00	-5.1	40,900	-0.01%
2024/04/03	4.9	780.90	7.1	782.00	780.00	-2.2	40,670	-0.01%
2024/04/02	5.8	787.23	28.4	787.64	790.00	-22.6	40,580	-0.06%
2024/04/01	9.7	773.14	4.5	776.47	770.00	5.2	40,503	0.01%
2024/03/29	4.9	775.28	6.9	775.32	779.00	-2	40,421	-0.01%
2024/03/28	23.7	771.85	6.9	773.07	769.00	16.8	40,274	0.04%
2024/03/27	15.4	780.73	1.6	782.93	779.00	13.8	40,132	0.03%
2024/03/26	11	782.18	20	787.03	782.00	-9	40,235	-0.02%
2024/03/25	17.3	785.53	11.9	785.61	780.00	5.4	40,186	0.01%
2024/03/22	21.7	781.18	10.3	779.63	785.00	11.4	40,326	0.03%
2024/03/21	16.1	779.02	39.7	779.83	784.00	-23.5	40,250	-0.06%
2024/03/20	12.5	759.67	4.5	760.83	758.00	8	40,390	0.02%
2024/03/19	4.1	761.80	1.5	762.30	762.00	2.7	40,358	0.01%
2024/03/18	13.9	761.81	8.9	759.80	764.00	5	40,239	0.01%
2024/03/15	44.5	765.51	3.5	764.76	753.00	41	40,003	0.10%
2024/03/14	5.5	776.89	17.3	779.55	784.00	-11.7	39,238	-0.03%
2024/03/13	16.5	780.18	17.6	780.34	779.00	-1.1	39,097	0.00%
2024/03/12	17.8	760.80	17.4	761.81	770.00	0.5	38,832	0.00%
2024/03/11	57.5	767.83	17	766.44	766.00	40.5	38,223	0.11%
2024/03/08	39.5	789.29	47	785.75	784.00	-7.6	37,515	-0.02%
2024/03/07	38.2	762.64	76.2	762.94	760.00	-38.1	36,513	-0.10%
2024/03/06	23.9	724.35	30.7	728.90	735.00	-6.8	35,786	-0.02%
2024/03/05	30.7	731.39	56.1	734.02	730.00	-25.4	35,845	-0.07%
2024/03/04	25.3	718.20	170	717.64	725.00	-144.7	35,187	-0.41%	大賣/鉅額交易
2024/03/01	16.6	691.65	2.7	689.20	689.00	13.9	34,147	0.04%
2024/02/29	28.9	689.69	8.2	692.85	690.00	20.7	34,066	0.06%
2024/02/27	4.3	694.70	11.2	696.53	698.00	-6.9	33,328	-0.02%
2024/02/26	7.4	697.39	14.1	698.79	698.00	-6.7	33,020	-0.02%
2024/02/23	8	698.42	38.8	699.72	697.00	-30.8	32,906	-0.09%
2024/02/22	22.1	690.09	50.6	690.36	692.00	-28.5	32,731	-0.09%
2024/02/21	15.4	680.14	13.7	680.21	681.00	1.7	32,546	0.01%
2024/02/20	33.5	682.44	15.7	684.64	687.00	17.9	32,404	0.06%
2024/02/19	11.3	679.51	23.4	679.95	678.00	-12.1	32,373	-0.04%
2024/02/16	15.9	689.75	5.1	690.31	683.00	10.7	32,637	0.03%
2024/02/15	16.3	699.29	181.5	697.84	697.00	-165.2	32,260	-0.51%	大賣/鉅額交易
2024/02/05	16	642.96	39.4	644.40	646.00	-23.4	31,111	-0.08%
2024/02/02	9.8	630.45	10.7	632.34	635.00	-0.8	30,594	0.00%
2024/02/01	16.5	621.66	5.4	622.93	628.00	11.1	30,374	0.04%
2024/01/31	41.3	631.67	5.1	630.20	628.00	36.2	29,881	0.12%
2024/01/30	11.1	644.27	7.2	645.86	642.00	3.9	29,440	0.01%
2024/01/29	8	645.77	36.2	645.83	648.00	-28.2	29,324	-0.10%
2024/01/26	12.1	643.34	48.8	643.77	644.00	-36.7	29,119	-0.13%
2024/01/25	22	638.41	158.4	638.75	642.00	-136.4	28,924	-0.47%	大賣/鉅額交易
2024/01/24	3.4	627.87	24.6	628.28	627.00	-21.2	28,285	-0.07%
2024/01/23	3.4	626.22	18.2	625.63	628.00	-14.8	28,269	-0.05%
2024/01/22	27.3	627.00	26.7	626.69	626.00	0.6	27,943	0.00%
2024/01/19	9.4	621.04	422.2	621.21	626.00	-412.8	27,121	-1.52%	大賣/鉅額交易
2024/01/18	2.2	587.91	26.9	586.89	588.00	-24.6	24,908	-0.10%
2024/01/17	3.2	579.71	0.5	581.19	581.00	2.7	24,732	0.01%
2024/01/16	8	580.18	2.1	582.07	580.00	6	24,272	0.02%
2024/01/15	3.8	586.96	28.9	589.29	586.00	-25.1	24,197	-0.10%
2024/01/12	12.4	581.66	3.4	586.16	584.00	9	24,611	0.04%
2024/01/11	4.1	584.52	24.4	587.15	586.00	-20.3	24,717	-0.08%
2024/01/10	0.4	581.95	12	583.88	584.00	-11.6	24,757	-0.05%
2024/01/09	0.3	584.99	43.9	587.30	586.00	-43.6	24,846	-0.18%
2024/01/08	1.7	583.25	66.5	582.16	583.00	-64.8	24,802	-0.26%
2024/01/05	20.8	576.12	2.1	576.43	576.00	18.7	25,025	0.07%
2024/01/04	11	578.10	5.2	579.21	580.00	5.8	25,291	0.02%
2024/01/03	93	578.31	6	578.16	578.00	87.1	25,813	0.34%
2024/01/02	3.2	589.72	14.5	590.82	593.00	-11.3	25,450	-0.04%
2023/12/29	0.9	591.51	7.6	592.08	593.00	-6.7	25,432	-0.03%
2023/12/28	4.7	591.36	10.5	591.82	593.00	-5.7	25,597	-0.02%
2023/12/27	5.9	590.29	68.7	589.94	592.00	-62.8	25,414	-0.25%
2023/12/26	1.6	585.31	36.1	584.78	586.00	-34.5	25,282	-0.14%
2023/12/25	3.4	581.30	10.6	583.43	581.00	-7.2	25,343	-0.03%
2023/12/22	10.1	581.98	18.6	580.75	582.00	-8.5	25,464	-0.03%
2023/12/21	34.8	576.78	19.5	577.92	577.00	15.3	25,591	0.06%
2023/12/20	3.1	584.67	10.8	585.33	585.00	-7.8	25,461	-0.03%
2023/12/19	3.2	583.92	12.2	585.40	585.00	-9	25,310	-0.04%
2023/12/18	10.7	578.19	11.6	583.88	585.00	-0.9	25,370	0.00%
2023/12/15	5.7	584.67	50.6	585.23	585.00	-44.9	25,345	-0.18%
2023/12/14	6.7	579.11	62.1	580.94	582.00	-55.4	24,755	-0.22%
2023/12/13	13.2	576.97	2.6	577.14	577.00	10.6	24,710	0.04%
2023/12/12	3.7	577.48	21.5	579.12	578.00	-17.8	25,035	-0.07%
2023/12/11	5.1	572.08	1.3	573.07	574.00	3.8	24,831	0.02%
2023/12/08	22.6	574.77	11.4	575.79	570.00	11.2	24,645	0.05%
2023/12/07	12.2	568.09	2.1	569.38	566.00	10.1	24,353	0.04%
2023/12/06	2.3	570.50	0.6	571.10	570.00	1.7	24,250	0.01%
2023/12/05	8.4	569.03	12.5	569.89	570.00	-4.1	24,146	-0.02%
2023/12/04	24.2	572.09	4.3	576.62	574.00	19.9	24,120	0.08%
2023/12/01	0.4	576.87	31.1	577.66	579.00	-30.7	23,907	-0.13%
2023/11/30	12.8	571.38	6.4	575.60	577.00	6.5	23,643	0.03%
2023/11/29	21.9	570.84	11.5	574.58	574.00	10.5	23,015	0.05%
2023/11/28	4.7	569.97	4.5	574.62	575.00	0.2	22,828	0.00%
2023/11/27	15.2	570.14	12.4	574.30	568.00	2.8	23,063	0.01%
2023/11/24	8.7	574.48	5.5	574.82	575.00	3.2	23,006	0.01%
2023/11/23	48.3	574.05	51.1	576.01	578.00	-2.8	23,014	-0.01%
2023/11/22	20.9	576.55	0.8	576.19	577.00	20.1	22,923	0.09%
2023/11/21	3.2	584.26	31.6	583.90	585.00	-28.4	22,959	-0.12%
2023/11/20	22.6	576.49	6.1	576.79	577.00	16.5	22,748	0.07%
2023/11/17	1.8	580.14	15.5	582.08	580.00	-13.8	22,725	-0.06%
2023/11/16	3.3	579.94	34.2	581.60	583.00	-30.9	22,602	-0.14%
2023/11/15	5.7	580.36	36.9	580.00	581.00	-31.1	22,408	-0.14%
2023/11/14	3.4	573.14	21.4	573.52	572.00	-18	21,864	-0.08%
2023/11/13	10.3	573.54	33.5	573.89	571.00	-23.2	21,885	-0.11%
2023/11/10	0.6	554.88	4.7	556.40	557.00	-4	21,625	-0.02%
2023/11/09	0.6	553.64	6.6	555.14	557.00	-6	21,644	-0.03%
2023/11/08	2.5	555.25	6.6	555.38	556.00	-4.2	21,773	-0.02%
2023/11/07	5.3	553.18	25	553.16	555.00	-19.7	21,811	-0.09%
2023/11/06	5.5	553.72	42.9	554.70	550.00	-37.4	21,863	-0.17%
2023/11/03	5.7	546.06	8.2	548.25	549.00	-2.4	21,616	-0.01%
2023/11/02	1.2	543.45	51.4	543.68	547.00	-50.2	21,676	-0.23%
2023/11/01	5.5	530.02	0.1	530.91	528.00	5.4	21,426	0.03%
2023/10/31	22.7	529.77	4.6	529.16	529.00	18	21,637	0.08%
2023/10/30	23.9	531.07	2.3	530.82	532.00	21.6	21,635	0.10%
2023/10/27	7.3	533.84	28	534.04	533.00	-20.7	21,549	-0.10%
2023/10/26	48.9	532.19	3.7	532.57	531.00	45.2	21,691	0.21%
2023/10/25	1.8	549.21	3.9	549.39	544.00	-2	21,530	-0.01%
2023/10/24	9.7	542.38	32.1	544.77	544.00	-22.4	21,458	-0.10%
2023/10/23	30.7	544.21	4.4	547.81	544.00	26.3	21,430	0.12%
2023/10/20	4.8	550.55	24.5	552.70	556.00	-19.7	21,377	-0.09%
2023/10/19	1.3	544.17	5	545.81	546.00	-3.7	21,032	-0.02%
2023/10/18	8.9	541.52	2.3	547.28	540.00	6.6	21,428	0.03%
2023/10/17	2.7	549.65	24	550.11	551.00	-21.3	21,240	-0.10%
2023/10/16	3.2	544.20	6.9	544.53	545.00	-3.7	21,309	-0.02%
2023/10/13	2.3	551.68	11.5	551.13	553.00	-9.1	21,326	-0.04%
2023/10/12	2.3	547.24	41.7	547.87	550.00	-39.4	21,037	-0.19%
2023/10/11	2.8	542.16	47	542.32	544.00	-44.2	20,854	-0.21%
2023/10/06	1.6	531.73	11.5	531.16	532.00	-9.9	20,500	-0.05%
2023/10/05	4.7	525.04	3.4	527.90	528.00	1.2	20,505	0.01%
2023/10/04	22.2	520.63	1.1	521.06	520.00	21.1	20,386	0.10%
2023/10/03	5.9	529.64	26.3	532.02	529.00	-20.4	20,221	-0.10%
2023/10/02	6.8	532.75	14.6	531.13	533.00	-7.9	20,293	-0.04%
2023/09/28	7.4	522.82	31.3	522.95	523.00	-23.9	20,345	-0.12%
2023/09/27	13.9	520.79	10.2	518.42	522.00	3.7	20,265	0.02%
2023/09/26	38.7	520.63	5	521.60	519.00	33.7	20,271	0.17%
2023/09/25	16.7	525.74	3.1	527.02	525.00	13.6	20,079	0.07%
2023/09/22	22.6	523.08	0.1	524.00	522.00	22.5	20,171	0.11%
2023/09/21	83.9	527.83	1.3	527.20	527.00	82.7	19,970	0.41%
2023/09/20	43.3	536.12	16.3	537.00	535.00	26.9	19,742	0.14%
2023/09/19	48.8	539.41	2.4	539.54	538.00	46.4	19,690	0.24%
2023/09/18	113.6	542.28	4.4	543.54	540.00	109.2	19,827	0.55%	大買/鉅額交易
2023/09/15	4.3	549.87	5.9	552.63	558.00	-1.6	19,578	-0.01%
2023/09/14	6.7	545.48	26.3	546.85	550.00	-19.6	19,139	-0.10%
2023/09/13	13.7	544.27	3.4	545.79	541.00	10.3	19,092	0.05%
2023/09/12	10.3	537.53	5.1	539.42	544.00	5.2	19,458	0.03%
2023/09/11	27.3	537.24	4.1	537.29	536.00	23.2	19,647	0.12%
2023/09/08	13	537.32	1.1	538.05	539.00	11.9	19,796	0.06%
2023/09/07	22.1	543.81	1	542.06	542.00	21.1	20,476	0.10%
2023/09/06	5.3	552.75	5.1	552.04	550.00	0.2	20,571	0.00%
2023/09/05	6.2	551.80	1.4	552.71	552.00	4.8	20,653	0.02%
2023/09/04	2.1	552.91	12.4	554.89	557.00	-10.3	20,834	-0.05%
2023/09/01	5.5	547.22	5.5	550.34	548.00	0	21,135	0.00%
2023/08/31	10.9	551.05	0.2	553.00	549.00	10.7	21,244	0.05%
2023/08/30	2.2	556.91	9.6	558.78	555.00	-7.4	20,850	-0.04%
2023/08/29	2.7	548.63	5.4	549.90	552.00	-2.7	21,101	-0.01%
2023/08/28	7.8	549.73	3.7	551.53	549.00	4	21,334	0.02%
2023/08/25	26.2	548.81	0.6	551.00	546.00	25.7	22,536	0.11%
2023/08/24	5.4	561.66	15.6	561.34	564.00	-10.3	22,803	-0.05%
2023/08/23	5.6	548.56	14.6	548.81	552.00	-9	23,325	-0.04%
2023/08/22	0.5	541.39	5.1	541.79	541.00	-4.6	24,576	-0.02%
2023/08/21	18.3	537.10	5.3	535.28	537.00	13	25,396	0.05%
2023/08/18	26.4	540.37	0.4	541.19	539.00	26	25,437	0.10%
2023/08/17	5.2	543.95	1.6	541.43	544.00	3.6	25,471	0.01%
2023/08/16	11.2	539.05	3.6	539.62	542.00	7.6	25,376	0.03%
2023/08/15	9.5	542.29	10.2	541.02	542.00	-0.8	25,440	0.00%
2023/08/14	18.7	539.87	3.6	540.51	541.00	15.2	25,923	0.06%
2023/08/11	17.7	549.23	2.3	553.44	546.00	15.4	26,265	0.06%
2023/08/10	5	551.73	2.1	552.00	551.00	2.9	26,324	0.01%
2023/08/09	2.9	552.75	1.4	555.60	554.00	1.5	26,248	0.01%
2023/08/08	17.1	552.96	2	553.57	552.00	15	26,315	0.06%
2023/08/07	4.1	558.41	6.4	560.16	558.00	-2.3	26,222	-0.01%
2023/08/04	21.5	554.58	1.8	554.28	554.00	19.7	26,296	0.08%
2023/08/02	31.2	559.25	7	564.95	561.00	24.2	26,129	0.09%
2023/08/01	1.2	565.89	0.6	566.10	567.00	0.6	25,890	0.00%
2023/07/31	80	562.97	1.2	565.81	565.00	78.8	25,744	0.31%
2023/07/28	3.6	568.70	4.6	570.67	567.00	-1	25,560	0.00%
2023/07/27	1	567.85	11.3	569.36	569.00	-10.2	25,440	-0.04%
2023/07/26	7	568.03	2.3	566.09	566.00	4.8	25,492	0.02%
2023/07/25	15.4	565.20	10.3	566.24	569.00	5.1	25,684	0.02%
2023/07/24	17.7	560.11	4.1	559.59	558.00	13.5	25,850	0.05%
2023/07/21	56.8	560.18	20.9	561.09	560.00	36	25,950	0.14%
2023/07/20	3.8	580.29	2.1	580.72	579.00	1.7	25,786	0.01%
2023/07/19	5.8	583.37	4.8	584.20	581.00	1	25,816	0.00%
2023/07/18	19.5	584.25	6.6	587.26	581.00	12.8	25,858	0.05%
2023/07/17	6.7	587.57	6.5	588.60	591.00	0.2	25,796	0.00%
2023/07/14	2.6	588.37	34.5	589.74	591.00	-31.9	25,918	-0.12%
2023/07/13	5.2	586.99	21.6	587.40	585.00	-16.4	25,786	-0.06%
2023/07/12	2.4	574.60	3.8	576.44	578.00	-1.4	25,606	-0.01%
2023/07/11	0.5	573.15	5.4	574.88	577.00	-4.8	25,648	-0.02%
2023/07/10	11.2	569.41	3.3	568.28	565.00	7.9	25,775	0.03%
2023/07/07	37.5	565.24	2.9	566.07	565.00	34.7	25,865	0.13%
2023/07/06	44.4	568.45	6.9	570.17	565.00	37.5	25,930	0.14%
2023/07/05	2.3	581.15	3.7	581.27	582.00	-1.4	25,578	-0.01%
2023/07/04	0.4	581.97	8.3	584.24	585.00	-7.9	25,472	-0.03%
2023/07/03	6.5	577.84	9.4	578.60	579.00	-2.8	25,609	-0.01%
2023/06/30	4.4	570.11	6.4	573.95	576.00	-1.9	25,755	-0.01%
2023/06/29	2.4	572.79	5.7	576.90	573.00	-3.2	25,697	-0.01%
2023/06/28	4.3	572.30	3	575.30	574.00	1.3	25,703	0.00%
2023/06/27	12	570.67	3.7	573.00	572.00	8.3	25,687	0.03%
2023/06/26	24.7	575.52	3.4	575.12	574.00	21.3	25,597	0.08%
2023/06/21	4.8	579.93	17	580.00	581.00	-12.2	25,510	-0.05%
2023/06/20	1.9	582.72	5.7	581.98	583.00	-3.8	25,594	-0.01%
2023/06/19	1.8	583.47	4.3	583.91	583.00	-2.6	26,029	-0.01%
2023/06/16	11.3	584.54	10.6	585.03	589.00	0.7	26,095	0.00%
2023/06/15	3.8	589.04	10.1	589.54	591.00	-6.3	25,657	-0.02%
2023/06/14	15.1	588.44	7.8	588.72	590.00	7.4	25,753	0.03%
2023/06/13	10.4	590.25	75.4	591.26	593.00	-65	25,726	-0.25%
2023/06/12	3.4	572.87	38.3	573.33	574.00	-34.9	25,178	-0.14%
2023/06/09	1.3	562.73	20.8	564.62	565.00	-19.5	25,079	-0.08%
2023/06/08	13	559.48	2.6	564.51	559.00	10.4	25,120	0.04%
2023/06/07	0.5	563.62	19.5	565.32	568.00	-18.9	25,136	-0.08%
2023/06/06	4.7	557.08	7.7	559.97	560.00	-3	25,036	-0.01%
2023/06/05	13.3	556.38	4.6	556.47	555.00	8.7	25,107	0.03%
2023/06/02	4.1	559.06	38.9	560.47	562.00	-34.8	25,241	-0.14%
2023/06/01	17.5	551.20	9.4	551.01	551.00	8.1	25,103	0.03%
2023/05/31	19.5	557.97	16	556.91	558.00	3.5	25,083	0.01%
2023/05/30	5.3	564.98	15.9	565.81	566.00	-10.6	24,007	-0.04%
2023/05/29	13.2	567.63	43.3	569.56	568.00	-30	23,997	-0.13%
2023/05/26	23.6	566.76	188.9	565.81	566.00	-165.3	23,782	-0.69%	大賣/鉅額交易
2023/05/25	21.5	541.48	188	541.13	543.00	-166.5	22,609	-0.74%	大賣/鉅額交易
2023/05/24	8.3	525.95	3.9	526.62	525.00	4.4	21,955	0.02%
2023/05/23	2.3	526.62	25.6	528.22	530.00	-23.3	21,862	-0.11%
2023/05/22	3.6	530.98	10.6	530.20	531.00	-7	21,870	-0.03%
2023/05/19	2.1	530.47	43.1	531.80	532.00	-41	22,050	-0.19%
2023/05/18	5.2	530.30	34.4	529.97	530.00	-29.2	22,015	-0.13%
2023/05/17	1.1	508.68	35.6	516.22	519.00	-34.5	22,326	-0.15%
2023/05/16	1.2	503.72	21.7	506.13	505.00	-20.6	22,000	-0.09%
2023/05/15	3.7	497.26	1.3	497.56	495.50	2.4	22,027	0.01%
2023/05/12	5.9	500.33	3.7	499.68	496.00	2.2	22,278	0.01%
2023/05/11	5.9	500.33	3.7	499.68	499.00	2.2	22,285	0.01%
2023/05/10	15.1	502.36	3.2	507.71	503.00	11.9	22,646	0.05%
2023/05/09	1	506.04	16.6	507.71	510.00	-15.5	22,723	-0.07%
2023/05/08	3.8	504.63	8.7	506.35	504.00	-4.9	22,966	-0.02%
2023/05/05	6.1	500.16	1.2	499.59	500.00	4.8	23,305	0.02%
2023/05/04	11.1	497.15	4.2	497.93	498.00	6.9	23,897	0.03%
2023/05/03	7.6	496.93	1.2	496.24	496.00	6.4	24,239	0.03%
2023/05/02	9.6	499.38	2.4	500.95	501.00	7.2	25,256	0.03%
2023/04/28	6.2	500.08	2.3	499.79	502.00	3.9	27,073	0.01%
2023/04/27	20.4	492.43	1.1	490.86	493.50	19.3	27,121	0.07%
2023/04/26	13.5	492.17	7	492.59	491.50	6.5	27,201	0.02%
2023/04/25	59.6	499.84	6.6	500.05	498.00	53	27,974	0.19%
2023/04/24	37.6	505.40	15.4	506.29	507.00	22.3	27,708	0.08%
2023/04/21	61.1	518.48	62.9	516.77	511.00	-1.9	27,776	-0.01%
2023/04/20	4.8	513.75	4.1	513.94	513.00	0.7	27,903	0.00%
2023/04/19	39.8	510.82	8.3	516.23	510.00	31.4	28,393	0.11%
2023/04/18	8.6	515.57	2.7	517.10	515.00	5.9	28,390	0.02%
2023/04/17	10.4	515.56	0.3	516.51	520.00	10.1	28,529	0.04%
2023/04/14	15.1	516.90	8.9	516.10	516.00	6.2	28,605	0.02%
2023/04/13	28.1	513.70	17.5	514.58	510.00	10.6	28,552	0.04%
2023/04/12	33.7	518.42	6.6	519.89	520.00	27.1	28,488	0.10%
2023/04/11	11.4	523.77	3.5	523.60	524.00	7.9	28,475	0.03%
2023/04/10	1.5	531.34	3.9	531.79	529.00	-2.4	28,640	-0.01%
2023/04/07	0.5	529.67	7.4	531.79	531.00	-6.9	28,687	-0.02%
2023/04/06	5.6	528.30	4.4	529.24	530.00	1.2	28,691	0.00%
2023/03/31	5.3	534.14	9.4	533.68	533.00	-4.1	28,682	-0.01%
2023/03/30	5.2	533.79	22.7	534.30	535.00	-17.5	28,524	-0.06%
2023/03/29	1.3	527.08	1.4	527.04	530.00	-0.1	28,807	0.00%
2023/03/28	5.1	525.40	9.4	525.11	525.00	-4.2	29,037	-0.01%
2023/03/27	6.8	532.67	8.4	533.03	531.00	-1.6	29,101	-0.01%
2023/03/24	4.2	537.70	71.9	537.93	539.00	-67.8	29,626	-0.23%
2023/03/23	1.7	535.93	33.5	532.89	538.00	-31.8	29,664	-0.11%
2023/03/22	4.5	528.32	59.4	529.93	533.00	-54.9	29,729	-0.18%
2023/03/21	0.7	513.08	5	514.96	517.00	-4.3	29,578	-0.01%
2023/03/20	5	512.62	5.5	516.06	512.00	-0.5	29,623	0.00%
2023/03/17	0.3	514.10	9.5	515.96	518.00	-9.2	29,857	-0.03%
2023/03/16	33.2	505.45	2.6	505.99	505.00	30.6	29,759	0.10%
2023/03/15	1.9	513.20	3.1	514.48	511.00	-1.2	30,002	0.00%
2023/03/14	15	511.75	2.9	511.66	510.00	12.2	30,291	0.04%
2023/03/13	7.2	512.13	14.7	514.66	516.00	-7.6	30,423	-0.02%
2023/03/10	25.9	513.43	2.5	513.34	513.00	23.4	30,537	0.08%
2023/03/09	2.5	524.27	20.1	524.55	522.00	-17.5	30,832	-0.06%
2023/03/08	7.6	520.02	4.4	520.32	521.00	3.3	31,424	0.01%
2023/03/07	3.4	523.13	7	524.69	524.00	-3.5	31,652	-0.01%
2023/03/06	3.5	520.98	10.2	522.06	521.00	-6.7	31,886	-0.02%
2023/03/03	6.8	517.75	2.3	518.48	516.00	4.5	32,186	0.01%
2023/03/02	4.2	518.20	5.2	519.12	519.00	-0.9	32,254	0.00%
2023/03/01	12.1	511.03	11	520.20	522.00	1.1	32,536	0.00%
2023/02/24	28.9	519.50	17.4	521.35	511.00	11.4	32,498	0.04%
2023/02/23	2	518.14	30.5	517.98	518.00	-28.5	32,298	-0.09%
2023/02/22	35.6	507.10	23	507.98	507.00	12.6	32,473	0.04%
2023/02/21	8.2	514.82	4.8	515.05	516.00	3.4	32,815	0.01%
2023/02/20	25.8	515.87	17.3	513.88	517.00	8.5	34,018	0.02%
2023/02/17	66.6	518.14	16.2	519.51	518.00	50.5	35,571	0.14%
2023/02/16	7.7	526.53	15	528.38	528.00	-7.3	36,136	-0.02%
2023/02/15	67.3	525.67	37.3	525.95	525.00	30	36,969	0.08%
2023/02/14	6.2	544.14	28.6	544.73	545.00	-22.4	36,474	-0.06%
2023/02/13	22.4	539.11	1.9	540.55	541.00	20.5	36,980	0.06%
2023/02/10	7.3	542.00	45	543.29	545.00	-37.7	37,131	-0.10%
2023/02/09	15.3	538.85	17.2	538.91	540.00	-1.9	37,247	-0.01%
2023/02/08	2.8	536.67	43.3	537.71	540.00	-40.5	37,407	-0.11%
2023/02/07	7.3	524.32	32.8	524.39	523.00	-25.5	37,484	-0.07%
2023/02/06	31	530.00	9.5	530.11	526.00	21.5	37,468	0.06%
2023/02/03	14.6	539.33	38.3	539.60	542.00	-23.6	37,646	-0.06%
2023/02/02	11.7	539.57	57.5	539.20	540.00	-45.8	37,759	-0.12%
2023/02/01	10	525.34	15.2	528.81	530.00	-5.2	37,711	-0.01%
2023/01/31	40.9	525.96	11.2	527.05	522.00	29.7	37,910	0.08%
2023/01/30	11.4	537.74	283.5	538.17	543.00	-272.1	37,683	-0.72%	大賣/鉅額交易
2023/01/17	3	501.10	45	502.34	503.00	-42	36,883	-0.11%
2023/01/16	3.2	504.39	47.3	504.67	505.00	-44.2	37,198	-0.12%
2023/01/13	9.8	500.57	177.2	502.80	500.00	-167.4	37,224	-0.45%	大賣/鉅額交易
2023/01/12	7.6	485.90	19.7	486.21	486.50	-12.1	36,813	-0.03%
2023/01/11	3.3	485.37	12.5	484.57	484.50	-9.2	37,236	-0.02%
2023/01/10	5.7	484.57	43.8	484.81	486.00	-38.1	37,553	-0.10%
2023/01/09	3.2	473.27	74.8	474.52	481.00	-71.6	37,698	-0.19%
2023/01/06	2.8	458.00	11.7	458.05	458.50	-9	37,829	-0.02%
2023/01/05	2.2	457.17	30.8	457.06	458.50	-28.6	38,114	-0.07%
2023/01/04	1.8	453.11	7.9	452.59	449.50	-6.1	38,613	-0.02%
2023/01/03	5.9	448.60	5.9	450.13	453.00	0	39,888	0.00%
2022/12/30	10.3	452.04	8.1	451.58	448.50	2.2	40,170	0.01%
2022/12/29	19.1	444.68	4.3	445.63	446.00	14.8	40,314	0.04%
2022/12/28	52.3	449.26	24.1	449.07	451.00	28.2	40,705	0.07%
2022/12/27	7.7	459.47	29.3	461.54	457.00	-21.6	40,835	-0.05%
2022/12/26	9.6	455.88	4.6	456.26	456.50	5	41,264	0.01%
2022/12/23	85	456.12	5.3	456.43	455.00	79.6	41,920	0.19%
2022/12/22	2.9	468.33	9.5	467.01	468.00	-6.6	42,189	-0.02%
2022/12/21	8.5	459.34	10.5	460.14	459.00	-2.1	42,527	0.00%
2022/12/20	33.7	459.91	32.4	458.77	457.50	1.3	42,340	0.00%
2022/12/19	25.9	466.53	3.5	467.00	466.50	22.4	42,359	0.05%
2022/12/16	91.6	468.58	16.5	468.63	471.00	75.1	42,503	0.18%
2022/12/15	2.8	477.38	7.2	478.86	480.50	-4.4	42,205	-0.01%
2022/12/14	23.2	479.05	14	478.36	480.50	9.2	42,204	0.02%
2022/12/13	58.7	473.32	1.4	473.36	471.50	57.3	42,024	0.14%
2022/12/12	22.6	475.28	14.4	475.43	475.00	8.2	41,755	0.02%
2022/12/09	8.2	478.84	26.2	479.77	481.50	-18	42,057	-0.04%
2022/12/08	35.7	470.91	27.8	470.73	471.50	7.9	42,010	0.02%
2022/12/07	40.4	479.66	40.8	477.26	475.00	-0.4	41,933	0.00%
2022/12/06	40.7	484.02	20.6	483.45	478.00	20.1	41,599	0.05%
2022/12/05	19.7	492.92	5.5	493.91	489.00	14.2	41,283	0.03%
2022/12/02	52.5	492.71	13.9	493.22	492.50	38.6	41,276	0.09%
2022/12/01	24.9	502.02	44.5	504.02	498.50	-19.6	41,382	-0.05%
2022/11/30	14.6	485.79	18.1	487.59	490.00	-3.5	40,964	-0.01%
2022/11/29	13.3	481.34	26	479.20	487.00	-12.7	40,277	-0.03%
2022/11/28	37.2	485.47	21.3	484.60	480.50	15.9	40,140	0.04%
2022/11/25	8.9	495.86	43.7	496.69	498.00	-34.8	40,144	-0.09%
2022/11/24	12	494.02	24.7	494.54	496.00	-12.8	40,134	-0.03%
2022/11/23	21.7	493.20	38.1	492.04	492.00	-16.4	40,081	-0.04%
2022/11/22	19.5	487.50	39	487.50	491.00	-19.4	39,966	-0.05%
2022/11/21	25.7	485.41	8	484.77	482.00	17.8	39,560	0.04%
2022/11/18	28.9	489.18	52.1	490.40	487.00	-23.3	39,221	-0.06%
2022/11/17	34.1	481.77	23.7	481.35	485.00	10.4	38,864	0.03%
2022/11/16	89	487.72	99.3	486.91	487.00	-10.4	38,432	-0.03%
2022/11/15	78.4	474.72	187.9	471.38	480.00	-109.4	37,352	-0.29%	大賣/鉅額交易
2022/11/14	24.7	446.25	58	447.18	445.00	-33.2	35,699	-0.09%
2022/11/11	27.1	439.81	182.3	439.23	441.50	-155.1	34,964	-0.44%	大賣/鉅額交易
2022/11/10	26.8	408.34	12.4	409.08	407.50	14.4	34,084	0.04%
2022/11/09	27	409.45	63.5	410.95	417.00	-36.5	33,896	-0.11%
2022/11/08	11.4	397.43	34.6	398.07	399.00	-23.2	33,380	-0.07%
2022/11/07	16.7	390.90	25.7	390.56	390.00	-9	33,175	-0.03%
2022/11/04	25.8	381.76	5.9	381.19	382.00	20	32,981	0.06%
2022/11/03	58	384.91	6.1	385.01	384.00	52	32,855	0.16%
2022/11/02	12.1	391.89	18.5	392.88	395.00	-6.4	32,546	-0.02%
2022/11/01	9.4	388.92	18.2	392.00	391.50	-8.8	32,493	-0.03%
2022/10/31	13.5	384.95	49.3	387.73	390.00	-35.8	32,349	-0.11%
2022/10/28	30	379.05	16.7	379.63	379.50	13.3	32,143	0.04%
2022/10/27	30.3	385.72	44.4	386.15	385.50	-14.1	31,934	-0.04%
2022/10/26	39	374.10	51.1	376.10	376.00	-12.2	31,837	-0.04%
2022/10/25	125.5	375.65	25.2	377.51	371.00	100.3	31,259	0.32%	大買/
2022/10/24	41	391.31	14.7	387.63	387.00	26.4	30,471	0.09%
2022/10/21	36.1	392.75	18.5	393.02	389.50	17.6	30,258	0.06%
2022/10/20	47.1	388.85	36.6	389.86	397.50	10.5	29,946	0.03%
2022/10/19	54.8	398.41	6	398.67	395.50	48.8	29,365	0.17%
2022/10/18	15.3	403.14	46.2	402.79	407.00	-30.9	28,847	-0.11%
2022/10/17	71.2	397.93	12.2	399.82	397.00	59	28,600	0.21%
2022/10/14	56.6	412.96	74.6	412.97	412.00	-18	28,282	-0.06%
2022/10/13	46.3	398.96	49.4	399.07	395.00	-3.2	27,964	-0.01%
2022/10/12	84.5	398.16	18.4	398.18	397.50	66.1	27,663	0.24%
2022/10/11	179.7	406.57	29.1	406.43	401.50	150.5	27,423	0.55%	大買/鉅額交易
2022/10/07	28.5	441.18	17.7	439.70	438.00	10.8	26,691	0.04%
2022/10/06	6.9	448.45	34.9	449.30	451.00	-28	26,693	-0.10%
2022/10/05	17.9	447.05	34.3	447.13	445.00	-16.5	26,921	-0.06%
2022/10/04	25.1	429.07	19.1	429.66	429.00	6	26,530	0.02%
2022/10/03	44.6	418.86	12.8	419.00	417.00	31.9	26,223	0.12%
2022/09/30	45.5	425.09	19.8	425.16	422.00	25.7	26,254	0.10%
2022/09/29	48.2	437.45	5	439.48	435.00	43.2	26,253	0.16%
2022/09/28	32.8	441.30	5.9	441.97	438.00	27	26,244	0.10%
2022/09/27	18.8	448.71	7.3	448.65	448.00	11.5	26,506	0.04%
2022/09/26	32.3	446.20	13.4	446.39	446.50	18.9	26,962	0.07%
2022/09/23	45.1	457.66	2.4	457.59	455.00	42.6	27,451	0.16%
2022/09/22	34.3	461.88	8.5	462.30	464.50	25.8	27,727	0.09%
2022/09/21	9.3	472.32	1.2	473.34	471.00	8.1	27,741	0.03%
2022/09/20	3.3	475.51	9.3	474.93	476.50	-6	27,593	-0.02%
2022/09/19	15.6	469.45	6.6	468.86	467.00	9	27,894	0.03%
2022/09/16	34.1	470.49	3	470.66	472.00	31.1	28,073	0.11%
2022/09/15	17.3	477.70	4.1	479.24	476.50	13.2	28,147	0.05%
2022/09/14	36.3	480.23	5.3	479.34	480.00	31	28,278	0.11%
2022/09/13	3.7	493.88	10.4	493.43	493.00	-6.7	28,455	-0.02%
2022/09/12	9.2	487.81	19	488.81	486.50	-9.8	28,749	-0.03%
2022/09/08	18.2	473.83	3.8	473.88	475.00	14.4	29,113	0.05%
2022/09/07	45.7	474.88	4.7	475.01	472.50	41.1	29,096	0.14%
2022/09/06	5.4	489.11	2	488.90	489.00	3.5	29,112	0.01%
2022/09/05	11.8	486.35	16.2	485.60	486.00	-4.4	29,439	-0.01%
2022/09/02	50.8	486.10	3.9	487.56	485.00	46.9	29,720	0.16%
2022/09/01	70.5	493.39	2.1	490.81	490.50	68.4	29,578	0.23%
2022/08/31	10	497.55	18.8	501.64	505.00	-8.8	29,198	-0.03%
2022/08/30	40.8	497.64	0.2	498.92	496.00	40.6	28,856	0.14%
2022/08/29	35	497.64	3.3	499.81	498.50	31.7	28,778	0.11%
2022/08/26	3.3	512.94	5.2	513.56	512.00	-1.9	28,629	-0.01%
2022/08/25	3.7	507.40	6.9	509.14	508.00	-3.2	28,769	-0.01%
2022/08/24	23.1	504.99	10	503.70	503.00	13.1	29,098	0.04%
2022/08/23	26.8	503.67	0.5	505.03	504.00	26.3	30,061	0.09%
2022/08/22	23.4	511.61	0.2	512.00	510.00	23.2	30,315	0.08%
2022/08/19	6.3	520.52	4.1	520.25	519.00	2.3	30,432	0.01%
2022/08/18	13.9	519.89	3	520.02	520.00	10.9	30,670	0.04%
2022/08/17	4.4	524.47	19	524.62	527.00	-14.6	30,742	-0.05%
2022/08/16	2.8	524.41	15.1	524.58	525.00	-12.3	30,586	-0.04%
2022/08/15	3.1	522.28	25.7	521.07	523.00	-22.6	30,524	-0.07%
2022/08/12	4.3	516.45	24.3	515.98	517.00	-20	30,547	-0.07%
2022/08/11	6.5	512.56	21.6	512.74	514.00	-15.1	30,704	-0.05%
2022/08/10	25.3	500.88	1	502.02	500.00	24.3	30,818	0.08%
2022/08/09	13	507.45	7.6	508.38	510.00	5.4	30,879	0.02%
2022/08/08	6.8	512.06	4.4	512.29	512.00	2.4	30,879	0.01%
2022/08/05	14.1	513.74	103.4	511.42	516.00	-89.3	31,041	-0.29%	大賣/
2022/08/04	13.6	497.75	44.5	499.95	500.00	-31	31,033	-0.10%
2022/08/03	11	496.30	43.4	496.76	501.00	-32.4	31,051	-0.10%
2022/08/02	48.4	491.34	8.3	491.26	492.00	40.1	31,285	0.13%
2022/08/01	36.9	502.08	12.2	503.72	504.00	24.7	31,013	0.08%
2022/07/29	5.1	506.83	28.9	508.40	509.00	-23.9	31,151	-0.08%
2022/07/28	17.8	503.97	17.4	505.73	501.00	0.5	31,006	0.00%
2022/07/27	4.3	494.02	13.9	498.58	502.00	-9.5	30,718	-0.03%
2022/07/26	30.3	495.12	19.2	495.84	495.00	11.1	30,869	0.04%
2022/07/25	15.5	499.58	17.7	500.72	499.50	-2.2	31,179	-0.01%
2022/07/22	5.3	501.97	13	502.43	503.00	-7.7	31,681	-0.02%
2022/07/21	2.9	497.06	34.6	496.99	501.00	-31.7	32,190	-0.10%
2022/07/20	19.9	497.92	28.1	497.57	495.00	-8.2	32,415	-0.03%
2022/07/19	29.4	488.89	15.8	489.53	491.00	13.5	32,545	0.04%
2022/07/18	35.6	492.38	51.3	493.77	495.50	-15.7	32,701	-0.05%
2022/07/15	75.8	487.92	73.4	484.93	492.50	2.5	32,356	0.01%
2022/07/14	47	472.94	36.2	472.49	475.00	10.8	31,952	0.03%
2022/07/13	41.8	470.56	44.6	470.16	470.50	-2.8	31,697	-0.01%
2022/07/12	9.6	452.82	9.1	452.59	449.50	0.5	31,226	0.00%
2022/07/11	5.3	465.87	17.3	465.24	462.00	-12	31,311	-0.04%
2022/07/08	19.5	466.22	32.9	465.53	467.00	-13.4	31,263	-0.04%
2022/07/07	8.3	450.88	86.1	449.30	457.50	-77.8	31,229	-0.25%
2022/07/06	16.9	438.52	15.7	439.95	435.50	1.2	30,937	0.00%
2022/07/05	35.2	441.64	36.2	441.46	446.00	-1	30,873	0.00%
2022/07/04	65.3	445.13	34.4	446.50	440.00	30.8	30,506	0.10%
2022/07/01	95.2	461.04	25.6	461.02	453.50	69.6	30,347	0.23%
2022/06/30	57	480.55	5.8	479.65	476.00	51.2	29,946	0.17%
2022/06/29	10.1	493.95	5.1	495.79	491.00	5	29,671	0.02%
2022/06/28	3.2	498.44	12.9	497.92	497.50	-9.7	29,540	-0.03%
2022/06/27	2.8	500.24	25.7	501.28	498.50	-22.9	29,972	-0.08%
2022/06/24	13.6	489.00	25	489.66	486.50	-11.4	29,589	-0.04%
2022/06/23	52.4	487.67	35.4	487.07	485.50	17.1	29,563	0.06%
2022/06/22	58.2	497.98	20.2	497.06	494.50	38	29,273	0.13%
2022/06/21	16	501.80	27.7	502.54	505.00	-11.6	29,091	-0.04%
2022/06/20	51.5	497.98	34.5	497.20	498.00	17	28,969	0.06%
2022/06/17	62.6	501.46	7.5	501.54	501.00	55.1	28,737	0.19%
2022/06/16	25.5	512.71	8.1	513.51	508.00	17.4	28,369	0.06%
2022/06/15	37.6	509.78	2	512.00	509.00	35.6	28,692	0.12%
2022/06/14	57.8	509.50	211.8	508.11	513.00	-154	29,113	-0.53%	大賣/鉅額交易
2022/06/13	174.1	516.72	3.1	516.69	516.00	171.1	29,231	0.59%	大買/鉅額交易
2022/06/10	106	530.64	2.1	531.54	530.00	103.9	29,915	0.35%	大買/鉅額交易
2022/06/09	6.2	538.70	13	540.23	541.00	-6.9	30,121	-0.02%
2022/06/08	9.9	543.54	14.2	542.53	544.00	-4.3	30,495	-0.01%
2022/06/07	19.6	534.16	1.3	535.24	535.00	18.3	30,939	0.06%
2022/06/06	6.9	541.51	4.4	541.53	540.00	2.6	31,482	0.01%
2022/06/02	10.3	541.98	31.1	542.97	540.00	-20.8	32,503	-0.06%
2022/06/01	92.4	550.52	11.2	551.74	549.00	81.3	33,586	0.24%
2022/05/31	6.9	542.79	33.6	548.74	560.00	-26.7	34,031	-0.08%
2022/05/30	4.1	539.95	46.3	540.64	547.00	-42.2	33,392	-0.13%
2022/05/27	0.4	525.91	30.1	526.42	530.00	-29.8	33,493	-0.09%
2022/05/26	42.5	517.82	6.5	515.57	514.00	36	34,140	0.11%
2022/05/25	3.7	521.57	11.4	524.34	524.00	-7.7	35,151	-0.02%
2022/05/24	17.3	525.94	4.3	525.30	520.00	13	36,006	0.04%
2022/05/23	5.8	530.16	9.4	532.26	528.00	-3.6	36,242	-0.01%
2022/05/20	3.4	528.94	20.5	528.83	530.00	-17.1	36,525	-0.05%
2022/05/19	25.8	522.37	2.5	524.43	522.00	23.3	36,544	0.06%
2022/05/18	14.2	537.43	10.4	538.83	538.00	3.8	36,409	0.01%
2022/05/17	3.8	527.10	23.6	528.96	530.00	-19.8	36,201	-0.05%
2022/05/16	2	520.87	22.9	522.08	520.00	-20.9	36,213	-0.06%
2022/05/13	9.1	510.31	6.1	511.22	511.00	3	36,226	0.01%
2022/05/12	41.8	511.73	3.9	515.10	505.00	37.9	36,205	0.10%
2022/05/11	15.5	520.87	19.6	521.27	521.00	-4.1	36,111	-0.01%
2022/05/10	49.2	510.20	23.6	511.35	518.00	25.6	36,236	0.07%
2022/05/09	40.3	521.52	8	522.51	520.00	32.3	36,043	0.09%
2022/05/06	42.3	528.75	9.4	529.60	528.00	32.9	36,311	0.09%
2022/05/05	7.2	541.27	17.1	542.45	542.00	-9.9	36,719	-0.03%
2022/05/04	17.1	533.21	2.2	533.55	534.00	14.8	36,878	0.04%
2022/05/03	15.6	533.63	11.3	535.14	531.00	4.4	37,474	0.01%
2022/04/29	14.3	538.18	24.2	542.28	538.00	-9.9	37,822	-0.03%
2022/04/28	32.7	527.52	15.8	529.00	531.00	16.9	38,037	0.04%
2022/04/27	120.5	529.23	67.2	529.99	526.00	53.3	38,056	0.14%	大買/
2022/04/26	54.5	547.06	28.9	546.66	546.00	25.6	37,799	0.07%
2022/04/25	96.3	548.35	126	548.57	547.00	-29.7	37,929	-0.08%	大賣/
2022/04/22	59.9	558.12	10.2	558.51	558.00	49.7	38,201	0.13%
2022/04/21	12.7	566.70	8.8	569.76	565.00	3.9	39,298	0.01%
2022/04/20	7.2	565.60	24	568.79	570.00	-16.8	39,626	-0.04%
2022/04/19	7	565.21	5.4	565.86	565.00	1.7	39,813	0.00%
2022/04/18	41.3	561.76	2.3	561.80	561.00	39	40,089	0.10%
2022/04/15	80.6	562.87	2.3	563.16	562.00	78.3	40,464	0.19%
2022/04/14	71.1	575.00	19	575.37	573.00	52	40,632	0.13%
2022/04/13	7.1	570.81	26.9	573.32	573.00	-19.8	41,201	-0.05%
2022/04/12	58.7	558.78	8.3	558.25	557.00	50.4	41,763	0.12%
2022/04/11	95.3	561.40	14.4	560.49	558.00	80.9	42,575	0.19%
2022/04/08	41.1	567.24	14.1	568.14	567.00	27	43,114	0.06%
2022/04/07	116.6	569.41	9.6	570.06	566.00	107	42,975	0.25%	大買/鉅額交易
2022/04/06	33.7	577.84	3.4	578.20	578.00	30.3	42,670	0.07%
2022/04/01	113.2	584.70	11.3	585.69	589.00	101.9	42,608	0.24%	大買/鉅額交易
2022/03/31	4.3	595.56	22.9	597.51	597.00	-18.6	42,383	-0.04%
2022/03/30	4.6	599.55	91.5	598.99	600.00	-86.9	42,190	-0.21%
2022/03/29	7.8	586.00	82.8	584.95	589.00	-75	41,780	-0.18%
2022/03/28	66.4	582.17	5.4	583.88	584.00	61	41,696	0.15%
2022/03/25	5.1	595.40	32.1	596.21	598.00	-26.9	41,541	-0.06%
2022/03/24	10.5	588.24	8.3	589.84	591.00	2.1	41,462	0.01%
2022/03/23	5.3	588.22	10.8	589.51	590.00	-5.4	41,530	-0.01%
2022/03/22	27.1	583.28	5.9	582.16	583.00	21.2	41,462	0.05%
2022/03/21	11.1	585.54	25.6	586.89	586.00	-14.4	41,489	-0.03%
2022/03/18	14.3	579.15	48.9	579.25	581.00	-34.6	41,509	-0.08%
2022/03/17	14.9	579.69	113.6	579.16	582.00	-98.7	41,034	-0.24%	大賣/
2022/03/16	62	557.20	18.9	560.21	558.00	43.1	40,193	0.11%
2022/03/15	284.4	560.15	23.9	559.24	558.00	260.6	39,654	0.66%	大買/鉅額交易
2022/03/14	45.2	574.15	2.9	574.79	572.00	42.3	38,771	0.11%
2022/03/11	54.7	576.57	32.5	577.03	575.00	22.2	38,519	0.06%
2022/03/10	33.4	586.92	77.1	588.41	587.00	-43.7	38,267	-0.11%
2022/03/09	68.7	569.97	9.1	571.12	568.00	59.6	37,892	0.16%
2022/03/08	142.6	564.90	78.7	563.89	563.00	63.9	37,776	0.17%	大買/
2022/03/07	279.5	578.69	24.6	576.96	576.00	254.9	36,818	0.69%	大買/鉅額交易
2022/03/04	149	595.07	6.4	596.02	595.00	142.6	36,413	0.39%	大買/鉅額交易
2022/03/03	30.3	602.55	6.1	602.85	602.00	24.3	35,872	0.07%
2022/03/02	72.2	600.94	6.1	602.54	601.00	66.1	35,752	0.18%
2022/03/01	109.1	605.52	9.1	605.83	604.00	99.9	35,275	0.28%	大買/
2022/02/25	126.8	604.25	13.2	605.26	604.00	113.5	34,503	0.33%	大買/鉅額交易
2022/02/24	93.6	612.58	89.2	609.06	604.00	4.4	33,345	0.01%
2022/02/23	21	624.59	5.2	624.68	625.00	15.8	32,459	0.05%
2022/02/22	35.3	626.36	30.6	627.00	627.00	4.7	32,519	0.01%
2022/02/21	24	633.17	1.4	633.57	632.00	22.5	32,286	0.07%
2022/02/18	16.9	637.75	0.1	640.00	637.00	16.9	32,218	0.05%
2022/02/17	1.7	643.40	3.3	644.97	645.00	-1.6	32,220	-0.01%
2022/02/16	10.9	642.98	25.6	643.62	646.00	-14.7	32,177	-0.05%
2022/02/15	12.7	635.75	2.2	634.67	633.00	10.5	32,021	0.03%
2022/02/14	42.5	637.14	9	636.11	637.00	33.5	31,963	0.10%
2022/02/11	3.7	645.90	11.5	646.42	650.00	-7.9	31,766	-0.02%
2022/02/10	7.7	640.97	35.4	642.60	649.00	-27.8	31,980	-0.09%
2022/02/09	11.9	632.53	3.2	634.19	633.00	8.7	31,733	0.03%
2022/02/08	22.1	635.57	2.1	635.85	628.00	20	31,787	0.06%
2022/02/07	19.4	634.98	37.5	641.61	635.00	-18.1	31,425	-0.06%
2022/01/26	29.7	637.41	16.6	637.68	636.00	13.1	30,649	0.04%
2022/01/25	126.4	641.75	26.5	640.71	641.00	99.9	30,403	0.33%	大買/
2022/01/24	17.9	645.05	9.3	649.65	653.00	8.6	29,800	0.03%
2022/01/21	58.3	641.60	76.3	640.62	641.00	-18	29,444	-0.06%
2022/01/20	27.1	650.24	27.2	650.46	651.00	-0.1	28,894	0.00%
2022/01/19	28.4	655.29	51.3	654.29	654.00	-23	28,369	-0.08%
2022/01/18	225	668.16	15.8	669.52	662.00	209.2	28,030	0.75%	大買/鉅額交易
2022/01/17	19	683.20	31.2	683.57	683.00	-12.2	27,585	-0.04%
2022/01/14	26	669.75	89.5	668.61	672.00	-63.6	26,825	-0.24%
2022/01/13	9.6	658.88	46	659.82	661.00	-36.3	25,511	-0.14%
2022/01/12	9.9	655.35	26.5	656.55	660.00	-16.6	25,150	-0.07%
2022/01/11	11.5	643.89	41.8	645.19	651.00	-30.3	24,793	-0.12%
2022/01/10	19.7	632.97	19.1	639.14	643.00	0.5	24,559	0.00%
2022/01/07	22.8	634.18	17	636.93	634.00	5.9	24,807	0.02%
2022/01/06	57.2	639.92	10.9	640.63	644.00	46.3	24,402	0.19%
2022/01/05	25.2	655.16	48.7	657.23	650.00	-23.5	23,830	-0.10%
2022/01/04	23.5	650.03	109.2	651.62	656.00	-85.6	23,113	-0.37%	大賣/
2022/01/03	6.5	629.09	168.8	627.56	631.00	-162.3	22,096	-0.73%	大賣/鉅額交易
2021/12/30	4.6	616.39	14.2	617.92	615.00	-9.6	21,411	-0.04%
2021/12/29	1.3	616.67	36.2	617.45	616.00	-34.9	21,625	-0.16%
2021/12/28	6.5	613.67	71.5	613.82	615.00	-65	21,780	-0.30%
2021/12/27	0.6	606.18	60.5	607.22	606.00	-59.8	21,565	-0.28%
2021/12/24	1.3	605.75	14.4	606.67	604.00	-13.1	21,905	-0.06%
2021/12/23	1.2	603.98	23.3	605.43	606.00	-22.1	22,229	-0.10%
2021/12/22	4	598.73	4.1	599.99	600.00	0	22,772	0.00%
2021/12/21	13	597.26	0	0.00	597.00	13	22,887	0.06%
2021/12/20	73.1	599.03	0.9	601.25	598.00	72.2	22,928	0.31%
2021/12/17	4.3	601.07	8.1	604.54	607.00	-3.8	22,850	-0.02%
2021/12/16	5.2	602.39	68.6	603.86	605.00	-63.4	22,810	-0.28%
2021/12/15	25.5	598.71	30	599.96	600.00	-4.5	23,123	-0.02%
2021/12/14	33.3	597.59	2.5	598.41	599.00	30.8	23,438	0.13%
2021/12/13	45.3	601.61	4.4	607.61	601.00	40.9	23,437	0.17%
2021/12/10	4.6	604.09	2.2	605.39	605.00	2.4	23,532	0.01%
2021/12/09	2.3	605.76	3.8	604.77	608.00	-1.6	23,598	-0.01%
2021/12/08	6.4	605.29	3.8	608.32	602.00	2.6	23,667	0.01%
2021/12/07	11.1	599.32	1	607.00	607.00	10.1	23,591	0.04%
2021/12/06	51.7	600.10	3.2	602.09	600.00	48.5	23,593	0.21%
2021/12/03	47.8	608.15	2.9	608.82	608.00	44.9	23,830	0.19%
2021/12/02	0.2	610.84	56.9	612.00	615.00	-56.6	23,887	-0.24%
2021/12/01	1.5	600.28	9.6	598.52	600.00	-8.1	24,062	-0.03%
2021/11/30	12	594.08	2	598.98	596.00	10	24,563	0.04%
2021/11/29	6.2	593.70	5.8	594.26	593.00	0.4	23,931	0.00%
2021/11/26	38.8	595.45	4.3	594.66	596.00	34.4	24,042	0.14%
2021/11/25	2.5	603.11	0.5	603.05	603.00	2	24,477	0.01%
2021/11/24	20.3	603.49	1.1	603.18	603.00	19.2	24,888	0.08%
2021/11/23	2.4	612.39	5.1	613.58	612.00	-2.7	24,999	-0.01%
2021/11/22	1.5	616.53	4.4	616.67	615.00	-3	25,405	-0.01%
2021/11/19	8.2	618.84	50.5	619.47	618.00	-42.3	25,525	-0.17%
2021/11/18	2.2	610.87	14.1	611.92	613.00	-11.8	25,347	-0.05%
2021/11/17	3.4	610.23	6.3	610.96	610.00	-2.9	25,574	-0.01%
2021/11/16	2.2	609.45	7.6	610.09	610.00	-5.4	26,005	-0.02%
2021/11/15	1.3	608.63	5.1	609.15	608.00	-3.9	26,303	-0.01%
2021/11/12	7.5	604.67	9.6	607.99	604.00	-2.1	26,772	-0.01%
2021/11/11	7.4	602.92	10.1	603.80	606.00	-2.7	27,033	-0.01%
2021/11/10	2.4	609.88	16.6	610.53	612.00	-14.2	27,047	-0.05%
2021/11/09	14.4	614.80	54.3	612.19	611.00	-39.9	27,155	-0.15%
2021/11/08	1.5	600.00	29.8	600.30	602.00	-28.3	26,754	-0.11%
2021/11/05	3.2	595.75	175.3	596.97	600.00	-172	26,758	-0.64%	大賣/鉅額交易
2021/11/04	11	588.51	15.6	587.60	587.00	-4.6	26,490	-0.02%
2021/11/03	3.7	592.46	103	594.07	592.00	-99.3	26,481	-0.37%	大賣/
2021/11/02	10.4	590.82	16.9	593.03	592.00	-6.5	26,538	-0.02%
2021/11/01	3.9	590.65	1.5	590.93	590.00	2.4	26,537	0.01%
2021/10/29	27.9	590.62	8.2	590.63	590.00	19.7	26,607	0.07%
2021/10/28	4.8	594.37	2.1	592.21	595.00	2.7	26,557	0.01%
2021/10/27	1.6	594.85	8.2	597.74	599.00	-6.6	26,672	-0.02%
2021/10/26	1.2	595.45	6.1	598.50	599.00	-4.9	26,739	-0.02%
2021/10/25	113	592.12	2.4	592.74	593.00	110.6	26,792	0.41%	大買/鉅額交易
2021/10/22	1.1	596.99	18.8	599.20	600.00	-17.7	27,115	-0.07%
2021/10/21	16.4	600.95	20.9	601.50	596.00	-4.4	27,178	-0.02%
2021/10/20	73.7	599.21	18.1	600.94	598.00	55.5	27,268	0.20%
2021/10/19	5.3	596.72	94.3	599.69	600.00	-88.9	27,250	-0.33%
2021/10/18	14	597.76	19.8	597.68	590.00	-5.8	27,394	-0.02%
2021/10/15	12.1	593.86	93.3	593.52	600.00	-81.1	27,505	-0.29%
2021/10/14	10.7	576.69	8.1	575.87	573.00	2.5	26,875	0.01%
2021/10/13	53.4	570.41	5.9	572.02	571.00	47.5	27,320	0.17%
2021/10/12	76	567.23	5.1	572.19	575.00	70.8	27,970	0.25%
2021/10/08	13.5	576.32	4.2	577.22	575.00	9.3	27,894	0.03%
2021/10/07	3.7	578.17	61.7	579.68	580.00	-58	28,229	-0.21%
2021/10/06	29.6	568.69	51.2	569.06	571.00	-21.6	28,639	-0.08%
2021/10/05	21.6	565.66	6.6	566.46	572.00	15.1	28,619	0.05%
2021/10/04	13.6	571.62	4.3	570.91	572.00	9.3	28,539	0.03%
2021/10/01	46.1	572.76	104	573.83	574.00	-57.9	28,542	-0.20%	大賣/
2021/09/30	13.5	579.23	6.2	580.48	580.00	7.3	28,214	0.03%
2021/09/29	202.9	579.80	211.1	579.57	580.00	-8.2	27,922	-0.03%	大買/大賣/
2021/09/28	8.4	593.69	2.1	594.53	594.00	6.3	27,582	0.02%
2021/09/27	3.5	596.55	13.3	599.06	602.00	-9.8	27,608	-0.04%
2021/09/24	5	593.59	6.4	594.70	598.00	-1.3	27,588	0.00%
2021/09/23	19.5	589.49	2.4	590.19	588.00	17.1	27,724	0.06%
2021/09/22	135.8	586.01	11.3	586.92	586.00	124.5	27,840	0.45%	大買/鉅額交易
2021/09/17	14.6	603.56	11.9	607.29	600.00	2.7	27,413	0.01%
2021/09/16	28.8	601.70	7	603.25	600.00	21.8	27,048	0.08%
2021/09/15	27.9	609.76	11.7	610.06	607.00	16.2	26,949	0.06%
2021/09/14	14.1	613.65	7	614.44	613.00	7.2	27,131	0.03%
2021/09/13	27.3	615.27	18.9	614.70	615.00	8.4	27,354	0.03%
2021/09/10	7.6	619.05	16.3	620.29	622.00	-8.7	27,838	-0.03%
2021/09/09	19.6	613.04	13.7	615.95	619.00	5.9	28,111	0.02%
2021/09/08	162.9	618.55	22.3	618.72	619.00	140.5	28,180	0.50%	大買/鉅額交易
2021/09/07	16.6	627.28	17.8	624.91	623.00	-1.2	27,980	0.00%
2021/09/06	32.6	627.19	91.6	630.30	631.00	-59	27,971	-0.21%
2021/09/03	9.7	615.50	102.6	618.75	620.00	-93	27,449	-0.34%	大賣/
2021/09/02	76.1	610.10	62.1	610.32	607.00	14	27,066	0.05%
2021/09/01	13.2	611.05	36	612.40	613.00	-22.8	26,999	-0.08%
2021/08/31	12.6	603.74	49.2	609.11	614.00	-36.6	26,721	-0.14%
2021/08/30	5.4	600.42	42	602.20	605.00	-36.5	26,128	-0.14%
2021/08/27	2.7	597.72	51	597.62	599.00	-48.2	25,782	-0.19%
2021/08/26	16.1	595.92	53.1	596.50	594.00	-37	25,682	-0.14%
2021/08/25	9.8	579.57	35.2	582.52	585.00	-25.4	25,316	-0.10%
2021/08/24	7.5	572.70	7.3	573.30	572.00	0.2	25,155	0.00%
2021/08/23	13.5	568.34	16.7	568.52	566.00	-3.2	25,251	-0.01%
2021/08/20	31.3	556.14	39.2	554.37	552.00	-7.9	25,175	-0.03%
2021/08/19	93.6	563.11	12.8	562.82	559.00	80.8	25,451	0.32%
2021/08/18	46.7	570.34	5.5	571.68	574.00	41.2	25,116	0.16%
2021/08/17	4.5	579.37	10.5	580.22	580.00	-6	24,938	-0.02%
2021/08/16	1.5	580.00	7.1	582.84	584.00	-5.6	24,674	-0.02%
2021/08/13	28.8	580.09	3	580.02	581.00	25.8	24,808	0.10%
2021/08/12	11.4	585.64	10.6	585.57	586.00	0.7	24,928	0.00%
2021/08/11	2.8	586.25	14	588.53	590.00	-11.2	25,152	-0.04%
2021/08/10	1.6	592.85	2.7	593.60	591.00	-1.1	25,546	0.00%
2021/08/09	6.4	585.05	11.9	587.76	595.00	-5.5	26,196	-0.02%
2021/08/06	6.4	590.21	1.4	590.33	591.00	5	26,530	0.02%
2021/08/05	1.9	594.96	14.9	596.00	596.00	-13.1	27,414	-0.05%
2021/08/04	8.2	595.95	24.3	596.15	596.00	-16.1	29,354	-0.05%
2021/08/03	0.3	591.62	31.8	592.75	594.00	-31.6	30,002	-0.11%
2021/08/02	7.3	585.02	25.6	584.47	590.00	-18.3	29,962	-0.06%
2021/07/30	8.5	579.94	3.8	580.50	580.00	4.7	30,038	0.02%
2021/07/29	7.2	579.38	3.1	579.37	583.00	4.2	30,233	0.01%
2021/07/28	39.2	574.88	12.6	576.21	579.00	26.6	30,333	0.09%
2021/07/27	17.3	581.23	12.8	581.37	580.00	4.5	30,401	0.01%
2021/07/26	24.7	582.50	2.5	582.72	580.00	22.3	30,799	0.07%
2021/07/23	13.3	585.02	4.1	584.30	585.00	9.2	30,969	0.03%
2021/07/22	1.9	591.07	21	592.55	591.00	-19	31,114	-0.06%
2021/07/21	12.2	582.95	226.1	582.70	585.00	-213.9	31,118	-0.69%	大賣/鉅額交易
2021/07/20	28.4	581.54	25.1	581.41	581.00	3.3	31,202	0.01%
2021/07/19	162.1	581.06	11.5	582.23	582.00	150.6	31,407	0.48%	大買/鉅額交易
2021/07/16	228.6	590.33	27	590.45	589.00	201.6	31,294	0.64%	大買/鉅額交易
2021/07/15	13.4	612.02	19.9	611.38	614.00	-6.5	30,968	-0.02%
2021/07/14	20.1	611.53	24.3	612.63	613.00	-4.2	31,179	-0.01%
2021/07/13	15.1	604.39	79.3	604.79	607.00	-64.3	30,943	-0.21%
2021/07/12	15.1	593.87	45.5	595.12	593.00	-30.4	30,876	-0.10%
2021/07/09	51.1	581.97	9.3	582.82	584.00	41.8	30,911	0.14%
2021/07/08	17.7	589.50	7	593.41	588.00	10.7	30,928	0.03%
2021/07/07	6.4	590.71	10	591.75	594.00	-3.5	31,008	-0.01%
2021/07/06	5.4	590.86	6.1	592.83	592.00	-0.6	31,101	0.00%
2021/07/05	16.1	593.09	32.7	593.67	591.00	-16.6	31,340	-0.05%
2021/07/02	23.8	588.69	11.5	589.29	588.00	12.3	31,258	0.04%
2021/07/01	7.9	593.37	7.2	594.45	593.00	0.7	31,362	0.00%
2021/06/30	3.6	596.85	42.5	598.06	595.00	-38.9	31,667	-0.12%
2021/06/29	5.7	594.73	50.8	594.36	595.00	-45.1	31,970	-0.14%
2021/06/28	17.6	587.10	6.2	588.16	590.00	11.4	32,137	0.04%
2021/06/25	4.6	591.32	9.6	594.90	591.00	-5	32,438	-0.02%
2021/06/24	4.5	591.00	6	591.32	590.00	-1.5	32,754	0.00%
2021/06/23	7.3	590.96	27.3	591.95	595.00	-20	33,092	-0.06%
2021/06/22	41.3	581.56	5.8	582.52	578.00	35.5	33,647	0.11%
2021/06/21	83.2	586.08	7.1	586.56	583.00	76	34,968	0.22%
2021/06/18	12.7	603.03	56.4	603.36	603.00	-43.7	34,720	-0.13%
2021/06/17	12	600.20	35.5	601.85	606.00	-23.5	34,743	-0.07%
2021/06/16	5.9	606.34	16.7	606.25	605.00	-10.8	35,540	-0.03%
2021/06/15	29.6	607.08	49.8	607.50	609.00	-20.2	35,598	-0.06%
2021/06/11	9.4	601.26	20.8	601.89	602.00	-11.4	35,823	-0.03%
2021/06/10	6.8	594.46	51.9	594.27	599.00	-45.1	36,035	-0.13%
2021/06/09	27.8	584.50	0.2	585.47	586.00	27.6	36,016	0.08%
2021/06/08	8.8	591.62	3	591.88	589.00	5.8	36,234	0.02%
2021/06/07	29.4	592.25	19.6	593.26	592.00	9.8	36,918	0.03%
2021/06/04	17.1	591.33	3.6	592.48	595.00	13.6	37,301	0.04%
2021/06/03	9.3	597.36	58.6	598.66	596.00	-49.3	38,183	-0.13%
2021/06/02	14.1	595.10	8.5	595.36	595.00	5.6	38,551	0.01%
2021/06/01	6	597.25	14.2	596.95	598.00	-8.3	39,517	-0.02%
2021/05/31	6.5	594.37	25.7	595.14	597.00	-19.2	40,346	-0.05%
2021/05/28	24.2	585.34	53.1	588.69	590.00	-28.9	40,639	-0.07%
2021/05/27	42.1	576.31	19.4	579.53	582.00	22.7	41,053	0.06%
2021/05/26	20.8	584.64	15.8	585.66	585.00	5	41,879	0.01%
2021/05/25	12.1	578.36	75.6	581.10	583.00	-63.5	42,287	-0.15%
2021/05/24	8.9	567.91	7.4	567.85	568.00	1.5	42,837	0.00%
2021/05/21	11	571.23	32.5	572.74	573.00	-21.5	43,410	-0.05%
2021/05/20	14	562.19	13.3	562.59	567.00	0.7	43,561	0.00%
2021/05/19	15.3	569.24	16.3	568.92	567.00	-1	43,903	0.00%
2021/05/18	21.7	562.86	50.2	566.13	572.00	-28.5	44,304	-0.06%
2021/05/17	21	548.13	60.3	549.15	549.00	-39.3	45,369	-0.09%
2021/05/14	36.9	555.43	34.5	555.94	557.00	2.4	45,319	0.01%
2021/05/13	56.3	552.16	76.7	551.77	547.00	-20.4	45,467	-0.04%
2021/05/12	213.9	553.88	188	545.60	560.00	25.9	45,166	0.06%	大買/大賣/
2021/05/11	145.1	574.78	32.5	573.48	571.00	112.6	44,280	0.25%	大買/鉅額交易
2021/05/10	23.6	589.89	8.8	589.66	589.00	14.8	44,416	0.03%
2021/05/07	5	593.87	34.7	596.70	599.00	-29.7	45,584	-0.07%
2021/05/06	26	584.06	11.3	584.73	587.00	14.7	46,722	0.03%
2021/05/05	37.2	586.55	39.8	586.99	585.00	-2.6	47,208	-0.01%
2021/05/04	39.2	587.42	30.8	588.28	591.00	8.4	48,387	0.02%
2021/05/03	72.4	591.01	16.1	591.62	588.00	56.4	49,264	0.11%
2021/04/29	18.9	602.72	15.2	606.30	600.00	3.7	50,651	0.01%
2021/04/28	15	603.17	5.6	602.92	602.00	9.3	51,603	0.02%
2021/04/27	10.5	607.56	17.4	608.17	610.00	-6.9	52,569	-0.01%
2021/04/26	6	604.58	23.4	607.69	610.00	-17.4	52,974	-0.03%
2021/04/23	8.6	596.46	15	599.06	602.00	-6.4	53,221	-0.01%
2021/04/22	63.4	594.75	26.1	593.34	591.00	37.4	54,289	0.07%
2021/04/21	86.7	594.76	9.6	595.54	592.00	77.1	54,977	0.14%
2021/04/20	26	598.36	13.3	598.83	602.00	12.7	55,381	0.02%
2021/04/19	21.2	603.69	69.1	603.07	603.00	-47.9	55,639	-0.09%
2021/04/16	111.7	606.61	11.6	605.36	610.00	100.1	56,050	0.18%	大買/
2021/04/15	12.3	612.67	41.8	614.29	619.00	-29.5	56,233	-0.05%
2021/04/14	23.5	604.38	51	602.03	612.00	-27.5	56,528	-0.05%
2021/04/13	12.6	607.35	25.5	610.19	605.00	-13	56,911	-0.02%
2021/04/12	22	606.50	10.2	607.53	605.00	11.9	57,051	0.02%
2021/04/09	10.2	611.87	15.6	612.03	610.00	-5.4	57,321	-0.01%
2021/04/08	9.1	605.11	63.5	609.63	613.00	-54.4	57,365	-0.09%
2021/04/07	12.5	609.33	29.6	610.63	610.00	-17.1	57,737	-0.03%
2021/04/06	29	611.34	62.4	612.07	610.00	-33.4	57,660	-0.06%
2021/04/01	8.8	599.02	74.1	598.75	602.00	-65.4	57,368	-0.11%
2021/03/31	49.3	589.65	21.2	589.51	587.00	28.1	56,856	0.05%
2021/03/30	22.9	595.59	49	597.35	597.00	-26.1	56,461	-0.05%
2021/03/29	23.9	598.43	51.4	598.75	599.00	-27.6	56,211	-0.05%
2021/03/26	57.2	584.72	64.6	588.84	590.00	-7.3	55,953	-0.01%
2021/03/25	87.5	573.69	65.5	573.27	575.00	22	55,920	0.04%
2021/03/24	237.4	575.92	98.5	578.02	576.00	138.9	55,457	0.25%	大買/鉅額交易
2021/03/23	17.5	597.09	15.9	598.14	594.00	1.6	54,309	0.00%
2021/03/22	23.5	590.51	16	590.64	593.00	7.5	54,686	0.01%
2021/03/19	74.6	593.02	29.6	593.11	591.00	45	54,782	0.08%
2021/03/18	20.2	604.40	70.1	606.11	602.00	-50	54,107	-0.09%
2021/03/17	84.2	605.58	7.6	607.69	604.00	76.6	54,378	0.14%
2021/03/16	19.4	610.38	45.6	610.24	613.00	-26.2	54,428	-0.05%
2021/03/15	12.3	610.83	11.8	610.81	611.00	0.6	54,533	0.00%
2021/03/12	12.6	613.26	80.5	613.41	614.00	-67.8	54,756	-0.12%
2021/03/11	19.1	607.45	38.5	606.82	609.00	-19.4	54,940	-0.04%
2021/03/10	28.2	595.94	16.5	596.86	597.00	11.8	54,886	0.02%
2021/03/09	130.1	587.94	47.4	589.91	595.00	82.7	54,812	0.15%	大買/
2021/03/08	43.3	602.02	66.3	601.04	598.00	-23	54,509	-0.04%
2021/03/05	94.8	594.40	32.7	598.73	601.00	62.1	54,407	0.11%
2021/03/04	117.1	604.53	8	604.51	601.00	109.1	55,072	0.20%	大買/鉅額交易
2021/03/03	30.6	609.07	46.2	607.95	622.00	-15.6	54,495	-0.03%
2021/03/02	70.9	615.36	28	615.03	609.00	42.9	54,173	0.08%
2021/02/26	195.9	611.92	22.8	614.34	606.00	173.1	53,964	0.32%	大買/鉅額交易
2021/02/25	26.7	632.28	30.6	632.94	635.00	-3.9	52,692	-0.01%
2021/02/24	100	630.50	53.3	632.25	625.00	46.7	52,607	0.09%
2021/02/23	41.2	638.78	44.6	640.51	641.00	-3.4	52,044	-0.01%
2021/02/22	43.1	653.72	8.7	658.67	650.00	34.5	51,947	0.07%
2021/02/19	71.3	650.96	67.7	650.73	652.00	3.6	52,176	0.01%
2021/02/18	40.8	660.69	28.4	659.71	660.00	12.4	52,545	0.02%
2021/02/17	48.5	664.18	67.7	664.01	663.00	-19.2	53,026	-0.04%
2021/02/05	34.8	634.56	49.2	635.08	632.00	-14.3	51,751	-0.03%
2021/02/04	13.7	624.81	19.8	625.27	627.00	-6.1	51,532	-0.01%
2021/02/03	49.7	635.88	43.2	635.55	630.00	6.5	51,372	0.01%
2021/02/02	56.8	629.92	52.4	631.85	632.00	4.4	51,141	0.01%
2021/02/01	44.2	598.23	87.3	597.60	611.00	-43.2	50,489	-0.09%
2021/01/29	106.8	600.21	34.1	604.28	591.00	72.7	49,869	0.15%	大買/
2021/01/28	103.9	601.27	52.3	601.94	601.00	51.7	48,943	0.11%	大買/
2021/01/27	48.9	617.53	47	616.95	615.00	1.9	47,962	0.00%
2021/01/26	152.1	622.71	59.7	621.86	617.00	92.4	47,470	0.19%	大買/
2021/01/25	120.2	634.19	82.2	635.83	633.00	37.9	46,362	0.08%	大買/
2021/01/22	229.1	656.92	60.7	655.55	649.00	168.4	45,606	0.37%	大買/鉅額交易
2021/01/21	119.9	664.56	78.7	665.65	673.00	41.3	44,212	0.09%	大買/
2021/01/20	82.9	642.85	38.3	641.80	647.00	44.6	43,140	0.10%
2021/01/19	56.6	627.29	37.5	623.44	627.00	19.1	42,109	0.05%
2021/01/18	50.5	603.06	47.3	603.27	607.00	3.2	41,518	0.01%
2021/01/15	74	613.26	78.8	613.41	601.00	-4.8	41,069	-0.01%
2021/01/14	119.1	592.57	16.8	592.88	592.00	102.3	39,930	0.26%	大買/鉅額交易
2021/01/13	39.9	597.85	27.2	599.71	605.00	12.8	39,145	0.03%
2021/01/12	58	588.92	63.8	588.01	591.00	-5.7	38,521	-0.01%
2021/01/11	65.3	577.46	16.2	577.17	584.00	49	38,259	0.13%
2021/01/08	50.8	577.32	29.2	577.13	580.00	21.6	38,224	0.06%
2021/01/07	37.6	563.04	25	562.89	565.00	12.6	38,028	0.03%
2021/01/06	57.9	548.66	28.9	550.83	549.00	29	37,855	0.08%
2021/01/05	9.1	538.04	18.7	538.36	542.00	-9.6	37,732	-0.03%
2021/01/04	15.5	535.83	34.6	536.87	536.00	-19.1	38,236	-0.05%
2020/12/31	7	526.68	47.4	527.50	530.00	-40.4	38,602	-0.10%
2020/12/30	2.4	518.96	47.4	520.85	525.00	-45	38,818	-0.12%
2020/12/29	16.2	513.66	13.7	515.48	515.00	2.5	38,642	0.01%
2020/12/28	9.6	514.01	12.6	514.37	515.00	-3.1	38,859	-0.01%
2020/12/25	23.3	512.18	8.2	512.54	511.00	15.1	38,996	0.04%
2020/12/24	2.7	509.51	18.3	509.36	510.00	-15.6	39,326	-0.04%
2020/12/23	28.8	508.54	18	509.17	509.00	10.8	39,646	0.03%
2020/12/22	17.4	511.04	7.1	510.99	509.00	10.3	39,989	0.03%
2020/12/21	11.4	511.48	34.9	514.61	516.00	-23.5	40,943	-0.06%
2020/12/18	16.6	508.68	15.4	509.10	510.00	1.1	41,123	0.00%
2020/12/17	17	509.34	27.5	512.79	508.00	-10.4	41,059	-0.03%
2020/12/16	11.4	513.13	34.7	513.65	512.00	-23.3	41,077	-0.06%
2020/12/15	41.2	505.69	9.4	506.25	504.00	31.8	41,083	0.08%
2020/12/14	28.5	509.62	4.1	509.30	508.00	24.3	41,120	0.06%
2020/12/11	53.9	509.79	14.3	510.29	516.00	39.6	41,686	0.09%
2020/12/10	59.7	512.32	15.1	512.41	512.00	44.6	41,575	0.11%
2020/12/09	19.6	521.65	12.4	521.96	520.00	7.1	41,518	0.02%
2020/12/08	26.2	516.23	52.2	520.37	524.00	-26.1	41,368	-0.06%
2020/12/07	20.4	509.37	26.4	511.03	514.00	-6	41,273	-0.01%
2020/12/04	15.7	501.45	55.9	501.66	503.00	-40.2	41,210	-0.10%
2020/12/03	12.5	497.13	17.1	497.60	497.00	-4.6	40,753	-0.01%
2020/12/02	16.7	496.60	60.2	497.19	499.00	-43.5	40,690	-0.11%
2020/12/01	46.6	488.25	18.2	486.71	490.00	28.4	40,613	0.07%
2020/11/30	86.1	486.18	8	488.63	480.50	78.1	40,578	0.19%
2020/11/27	14.1	489.59	5	489.40	489.00	9.1	39,162	0.02%
2020/11/26	16.7	490.31	8.3	491.67	489.00	8.4	39,236	0.02%
2020/11/25	41.7	489.97	13.7	490.81	487.00	28	40,109	0.07%
2020/11/24	36.1	494.68	4.1	494.27	492.00	32	40,365	0.08%
2020/11/23	15	495.55	32.9	495.94	496.50	-17.9	40,657	-0.04%
2020/11/20	36.8	487.67	40.5	487.06	488.00	-3.7	40,675	-0.01%
2020/11/19	50.6	492.19	4.6	492.92	490.00	46	40,736	0.11%
2020/11/18	29	492.20	32.9	491.82	497.00	-3.9	40,806	-0.01%
2020/11/17	88	494.78	71.4	494.96	485.50	16.6	40,662	0.04%
2020/11/16	55.6	475.94	74.5	474.83	484.00	-18.9	40,705	-0.05%
2020/11/13	9.2	459.32	29.3	460.07	462.00	-20.1	39,864	-0.05%
2020/11/12	22.6	459.94	60.7	461.22	458.00	-38.1	40,040	-0.10%
2020/11/11	23.5	453.44	28.8	455.56	457.00	-5.2	39,939	-0.01%
2020/11/10	56.9	451.69	17.2	452.05	451.00	39.7	39,717	0.10%
2020/11/09	27.6	456.98	74.9	457.92	458.50	-47.3	39,875	-0.12%
2020/11/06	6.7	451.52	30.2	453.44	452.50	-23.5	40,088	-0.06%
2020/11/05	8.8	448.10	66.6	447.88	451.00	-57.8	40,159	-0.14%
2020/11/04	16.3	448.77	44.7	447.79	450.00	-28.4	40,178	-0.07%
2020/11/03	23.9	439.91	7.3	440.00	441.00	16.5	40,162	0.04%
2020/11/02	35.7	431.56	12.2	431.87	435.50	23.5	40,339	0.06%
2020/10/30	40.2	434.36	13	435.42	432.00	27.1	40,567	0.07%
2020/10/29	53.2	437.19	10.2	436.44	437.00	43	40,460	0.11%
2020/10/28	31.7	444.72	1.2	444.11	444.00	30.5	41,043	0.07%
2020/10/27	33.6	446.99	2	447.25	447.00	31.6	41,462	0.08%
2020/10/26	16.1	451.04	1	454.98	450.00	15.1	42,280	0.04%
2020/10/23	27.1	452.49	6	455.83	452.00	21.1	43,453	0.05%
2020/10/22	10	451.50	2.1	454.11	455.00	7.9	45,906	0.02%
2020/10/21	5.3	453.15	2	455.00	453.00	3.3	47,165	0.01%
2020/10/20	15.2	453.14	9	456.11	451.00	6.2	48,141	0.01%
2020/10/19	6.1	454.24	32	455.14	457.50	-25.9	48,474	-0.05%
2020/10/16	25.3	450.97	10.4	452.24	449.00	15	48,628	0.03%
2020/10/15	38	453.16	11	453.73	453.00	27	48,917	0.06%
2020/10/14	23.5	458.01	14.7	458.34	459.00	8.8	48,833	0.02%
2020/10/13	14.3	461.19	41	460.53	462.00	-26.7	49,248	-0.05%
2020/10/12	22.2	459.61	84.1	459.51	460.00	-62	49,622	-0.12%
2020/10/08	13.2	452.05	86.8	451.11	453.00	-73.6	49,767	-0.15%
2020/10/07	4.1	437.83	36.2	441.11	443.00	-32.2	49,781	-0.06%
2020/10/06	9.2	439.62	31.2	439.57	439.50	-22	49,865	-0.04%
2020/10/05	14.2	433.54	25.1	435.36	432.50	-10.9	50,282	-0.02%
2020/09/30	7.1	433.79	62	433.69	433.00	-54.9	50,324	-0.11%
2020/09/29	17.3	430.79	12.2	432.21	431.00	5.2	50,380	0.01%
2020/09/28	18	427.81	13.2	428.37	431.50	4.9	50,826	0.01%
2020/09/25	37.4	424.10	19	425.05	424.00	18.4	51,210	0.04%
2020/09/24	176.4	425.16	11.1	424.69	423.00	165.4	51,452	0.32%	大買/鉅額交易
2020/09/23	49.2	434.06	19.1	434.35	433.50	30.1	50,700	0.06%
2020/09/22	36.3	438.13	7	438.29	437.00	29.3	50,432	0.06%
2020/09/21	38.6	442.80	8	442.75	440.00	30.6	50,647	0.06%
2020/09/18	32.1	445.38	16.2	447.65	444.00	15.9	50,933	0.03%
2020/09/17	51.1	449.88	14.1	449.43	448.50	37	50,962	0.07%
2020/09/16	26.3	458.63	69.5	458.85	458.00	-43.2	50,951	-0.08%
2020/09/15	15.1	442.39	37.4	444.76	445.00	-22.3	50,504	-0.04%
2020/09/14	26.3	438.13	54	440.88	441.00	-27.7	50,656	-0.05%
2020/09/11	11	434.42	34.5	434.85	436.50	-23.4	50,490	-0.05%
2020/09/10	2	431.25	40.2	433.18	435.00	-38.2	50,494	-0.08%
2020/09/09	25.2	424.79	4.1	426.05	427.00	21.1	50,519	0.04%
2020/09/08	3	430.52	28.6	430.09	431.00	-25.6	50,694	-0.05%
2020/09/07	17.1	426.94	7	427.36	426.00	10.1	51,064	0.02%
2020/09/04	40.4	429.68	30	429.08	429.00	10.4	51,367	0.02%
2020/09/03	11.3	435.20	13	436.62	436.00	-1.7	51,266	0.00%
2020/09/02	12.9	433.39	11	434.86	433.00	1.9	51,290	0.00%
2020/09/01	24	431.50	9	431.17	435.00	15	51,547	0.03%
2020/08/31	42	430.65	5	435.28	426.50	37	51,639	0.07%
2020/08/28	58.5	436.17	9	437.11	435.00	49.5	51,059	0.10%
2020/08/27	24	449.52	17.5	449.97	444.00	6.5	51,199	0.01%
2020/08/26	17.2	438.90	47.2	439.26	442.00	-30	50,729	-0.06%
2020/08/25	12.1	434.30	32.1	434.53	434.50	-20	50,673	-0.04%
2020/08/24	9.2	429.57	9.2	430.38	428.00	0	51,403	0.00%
2020/08/21	10.2	422.72	29	423.76	424.50	-18.8	51,070	-0.04%
2020/08/20	71.8	416.74	49.1	415.28	415.00	22.7	50,767	0.04%
2020/08/19	20.4	430.30	25	435.52	427.50	-4.6	50,082	-0.01%
2020/08/18	32.3	436.49	14	435.89	433.00	18.3	50,005	0.04%
2020/08/17	8.1	430.61	102.5	432.47	435.00	-94.4	49,980	-0.19%	大賣/
2020/08/14	12.3	426.03	4.2	425.09	427.00	8.1	49,928	0.02%
2020/08/13	6.1	426.55	44	427.38	429.00	-37.9	50,082	-0.08%
2020/08/12	59.3	420.54	18	421.42	419.00	41.3	50,197	0.08%
2020/08/11	16.1	430.75	7.5	433.80	429.00	8.6	50,744	0.02%
2020/08/10	10.3	434.37	23.1	434.90	435.50	-12.8	50,878	-0.03%
2020/08/07	12	430.46	15	431.70	433.00	-3	50,848	-0.01%
2020/08/06	10.1	434.02	29	434.71	435.00	-18.9	50,674	-0.04%
2020/08/05	35.1	427.76	13.9	428.91	429.00	21.2	50,858	0.04%
2020/08/04	10	421.05	24.6	422.57	425.50	-14.6	50,551	-0.03%
2020/08/03	81.7	418.50	40	419.41	416.00	41.7	50,403	0.08%
2020/07/31	47.7	427.16	29.4	428.02	425.50	18.3	49,593	0.04%
2020/07/30	30.7	433.31	30.4	434.03	434.00	0.3	49,333	0.00%
2020/07/29	88.8	424.95	51	424.65	422.00	37.8	48,572	0.08%
2020/07/28	181.3	450.83	84.3	450.50	435.00	97	48,340	0.20%	大買/
2020/07/27	45.2	422.35	111.5	422.18	424.50	-66.4	46,492	-0.14%	大賣/
2020/07/24	56.4	388.47	63.2	388.75	386.00	-6.8	45,576	-0.01%
2020/07/23	36.2	381.03	15.2	380.96	381.50	21	44,756	0.05%
2020/07/22	62.4	383.00	23.6	383.33	384.00	38.8	44,645	0.09%
2020/07/21	46.9	380.36	73.6	380.63	383.00	-26.7	44,350	-0.06%
2020/07/20	19.2	367.03	34.6	367.20	366.00	-15.4	43,940	-0.04%
2020/07/17	35.4	365.51	52	365.04	367.00	-16.7	43,931	-0.04%
2020/07/16	49.5	356.47	35.6	357.91	357.50	13.9	43,861	0.03%
2020/07/15	70.5	366.42	29.2	366.33	363.00	41.3	43,415	0.10%
2020/07/14	24.6	357.97	41.1	358.85	363.50	-16.5	44,130	-0.04%
2020/07/13	21	352.12	45.4	351.89	354.50	-24.4	43,900	-0.06%
2020/07/10	16.3	349.33	42.2	349.85	348.50	-25.8	44,021	-0.06%
2020/07/09	13.2	345.00	40.1	345.10	345.00	-26.9	43,822	-0.06%
2020/07/08	21.2	340.98	29.1	341.36	341.00	-7.9	43,601	-0.02%
2020/07/07	26.4	340.98	40.6	341.56	338.50	-14.2	43,544	-0.03%
2020/07/06	15.2	334.70	54.3	335.24	338.00	-39.1	43,022	-0.09%
2020/07/03	4.1	328.16	72.5	328.58	329.50	-68.4	42,699	-0.16%
2020/07/02	3.5	321.71	52.4	320.93	322.00	-48.9	42,624	-0.11%
2020/07/01	12.3	316.58	52.1	316.78	317.50	-39.8	42,988	-0.09%
2020/06/30	32.1	312.13	4.1	312.54	313.00	28	43,237	0.06%
2020/06/29	50.9	312.11	5	311.11	312.00	45.9	43,234	0.11%
2020/06/24	26	317.58	41.1	319.05	317.50	-15.1	43,110	-0.04%
2020/06/23	12.2	313.21	4	315.13	315.00	8.2	43,353	0.02%
2020/06/22	24.2	313.30	10	312.75	312.00	14.2	43,544	0.03%
2020/06/19	27	312.37	4	312.50	314.50	23	44,245	0.05%
2020/06/18	16	314.00	4	313.25	314.50	12	44,808	0.03%
2020/06/17	19	314.34	20	314.88	315.00	-1	45,596	0.00%
2020/06/16	8	315.19	18.1	316.03	315.00	-10.1	47,647	-0.02%
2020/06/15	50.5	312.64	10	313.95	309.50	40.5	49,714	0.08%
2020/06/12	25.8	315.03	32	314.81	316.00	-6.2	50,819	-0.01%
2020/06/11	18.4	323.11	38	322.47	320.50	-19.7	52,072	-0.04%
2020/06/10	12.2	321.27	50.4	321.70	322.50	-38.2	52,966	-0.07%
2020/06/09	13.3	315.80	26	316.81	319.00	-12.7	54,797	-0.02%
2020/06/08	29.1	317.14	149.2	316.27	318.00	-120	56,080	-0.21%	大賣/鉅額交易
2020/06/05	6.7	309.86	69	309.57	311.50	-62.3	56,277	-0.11%
2020/06/04	13.1	305.12	44.1	305.17	306.00	-31	56,760	-0.05%
2020/06/03	14.2	299.77	87	299.87	301.00	-72.8	57,448	-0.13%
2020/06/02	3.6	296.58	11	296.82	296.50	-7.5	57,219	-0.01%
2020/06/01	11.1	295.86	18	295.58	295.50	-6.9	57,437	-0.01%
2020/05/29	32.1	290.74	1	292.00	292.00	31.1	57,556	0.05%
2020/05/28	13.2	296.40	38	296.00	294.00	-24.8	57,055	-0.04%
2020/05/27	3.4	295.97	10.3	296.71	296.50	-6.9	57,910	-0.01%
2020/05/26	10	296.40	51	296.43	295.50	-41	58,540	-0.07%
2020/05/25	24.1	290.18	9.1	291.29	292.00	15.1	58,984	0.03%
2020/05/22	66.2	291.88	4	291.63	292.00	62.2	59,140	0.11%
2020/05/21	4.6	297.45	15.1	297.10	297.50	-10.5	59,165	-0.02%
2020/05/20	10.1	292.11	8.1	293.01	294.00	2	59,029	0.00%
2020/05/19	30.9	292.37	15.1	292.17	291.50	15.8	58,934	0.03%
2020/05/18	157.6	291.40	8	291.56	290.00	149.6	58,727	0.25%	大買/鉅額交易
2020/05/15	21.7	297.20	45.1	296.69	298.00	-23.4	58,342	-0.04%
2020/05/14	50.4	293.22	11	293.41	293.00	39.4	57,899	0.07%
2020/05/13	20.3	294.77	9	295.22	297.00	11.3	57,612	0.02%
2020/05/12	87.3	296.11	3	296.67	295.00	84.3	57,555	0.15%
2020/05/11	13.5	300.52	27.1	300.69	301.00	-13.6	57,315	-0.02%
2020/05/08	12	297.96	17	298.74	297.50	-5	57,295	-0.01%
2020/05/07	77	296.51	13	298.35	297.50	64	57,269	0.11%
2020/05/06	27.1	294.29	16.1	294.48	296.00	11	57,288	0.02%
2020/05/05	21.6	296.49	3.1	296.19	295.50	18.5	57,205	0.03%
2020/05/04	106.2	295.54	4	295.00	295.00	102.2	57,424	0.18%	大買/鉅額交易
2020/04/30	21.4	303.90	46.1	303.73	304.50	-24.7	57,096	-0.04%
2020/04/29	20.1	299.78	64.1	300.68	299.00	-44.1	57,168	-0.08%
2020/04/28	36.2	295.42	4.2	296.20	296.50	32	57,474	0.06%
2020/04/27	13	297.54	26	297.85	298.00	-13	58,939	-0.02%
2020/04/24	21.2	294.53	5	295.00	294.00	16.2	58,841	0.03%
2020/04/23	29.2	297.48	13	297.96	295.50	16.2	59,274	0.03%
2020/04/22	38.1	292.05	32.1	292.29	294.00	6	59,536	0.01%
2020/04/21	65.2	296.94	59.3	297.70	295.00	5.9	59,623	0.01%
2020/04/20	43.2	304.56	29.6	304.90	304.00	13.6	59,103	0.02%
2020/04/17	65	304.28	119	304.16	306.50	-54	58,925	-0.09%	大賣/
2020/04/16	23.9	286.15	40	285.45	286.50	-16.1	57,438	-0.03%
2020/04/15	36.4	286.48	8	287.13	287.50	28.4	57,166	0.05%
2020/04/14	28	283.41	40	284.25	285.00	-12	56,872	-0.02%
2020/04/13	37	280.19	5	280.40	278.50	32	56,906	0.06%
2020/04/10	21.3	279.79	32.2	280.51	279.50	-10.9	57,291	-0.02%
2020/04/09	13	284.69	11	286.86	283.00	2	57,534	0.00%
2020/04/08	10.9	284.63	83	284.70	285.00	-72.1	57,603	-0.13%
2020/04/07	11.2	282.83	28.1	282.56	283.00	-16.8	57,355	-0.03%
2020/04/06	54.6	271.83	34.2	273.63	275.50	20.4	56,901	0.04%
2020/04/01	13.2	273.93	26.2	274.12	271.50	-12.9	56,240	-0.02%
2020/03/31	16.3	272.53	25.1	273.00	274.00	-8.7	55,690	-0.02%
2020/03/30	47.5	266.27	31	265.42	267.50	16.5	55,081	0.03%
2020/03/27	66.6	278.92	40	282.81	273.00	26.6	54,487	0.05%
2020/03/26	34.1	278.81	91	279.01	280.00	-56.9	53,785	-0.11%
2020/03/25	74.4	277.67	79.1	277.42	277.00	-4.7	54,341	-0.01%
2020/03/24	26.3	268.45	63.7	269.93	267.50	-37.4	53,932	-0.07%
2020/03/23	66.8	258.02	26.1	259.21	255.00	40.7	53,228	0.08%
2020/03/20	60.6	261.44	72	264.39	270.00	-11.4	52,635	-0.02%
2020/03/19	112.3	245.60	73.2	245.54	248.00	39.1	50,567	0.08%	大買/
2020/03/18	95.5	266.26	28.1	266.70	260.00	67.4	48,859	0.14%
2020/03/17	96.3	268.96	39.2	269.74	268.00	57.1	47,783	0.12%
2020/03/16	114.6	282.84	30	283.65	276.50	84.6	46,285	0.18%	大買/
2020/03/13	132.9	278.19	121.9	279.17	290.00	11	44,900	0.02%	大買/大賣/
2020/03/12	76.3	293.23	88.3	292.76	294.00	-12	42,791	-0.03%
2020/03/11	59.6	306.76	12.2	307.47	302.00	47.5	41,198	0.12%
2020/03/10	45.6	303.26	10	305.55	307.00	35.6	40,739	0.09%
2020/03/09	104.5	307.12	31	307.15	305.50	73.5	39,966	0.18%	大買/
2020/03/06	51.5	316.55	4	316.25	315.00	47.5	38,915	0.12%
2020/03/05	23.3	324.00	15	324.77	323.00	8.3	38,459	0.02%
2020/03/04	11.1	318.34	18	319.75	320.50	-6.9	38,344	-0.02%
2020/03/03	8.3	317.34	18	317.89	317.50	-9.7	37,946	-0.03%
2020/03/02	48.8	311.00	11.3	312.11	311.00	37.6	37,427	0.10%
2020/02/27	110.3	315.87	9.5	316.47	316.00	100.8	37,785	0.27%	大買/
2020/02/26	32.3	317.39	28	318.64	318.50	4.2	37,092	0.01%
2020/02/25	9.4	320.23	9.2	319.68	322.00	0.2	36,497	0.00%
2020/02/24	29.2	320.39	7	320.14	320.00	22.2	36,363	0.06%
2020/02/21	6.2	324.71	6	323.83	325.00	0.2	36,043	0.00%
2020/02/20	30	326.17	9	327.94	325.50	21	36,190	0.06%
2020/02/19	17	324.76	16	326.31	326.50	1	36,052	0.00%
2020/02/18	136.1	324.63	5	324.70	322.00	131.1	35,887	0.37%	大買/鉅額交易
2020/02/17	63	331.85	0	0.00	331.50	63	35,121	0.18%
2020/02/14	2	335.75	6	335.92	335.00	-4	35,159	-0.01%
2020/02/13	8.5	335.88	1	337.00	335.00	7.5	35,169	0.02%
2020/02/12	9	334.28	19	335.24	335.00	-10	35,375	-0.03%
2020/02/11	8	331.13	51	331.20	331.50	-43	35,176	-0.12%
2020/02/10	20.5	323.30	21	326.95	327.50	-0.5	35,189	0.00%
2020/02/07	22.1	328.46	17	326.79	328.00	5.1	35,047	0.01%
2020/02/06	23.1	329.91	21	331.79	332.50	2.1	35,103	0.01%
2020/02/05	46.2	327.63	35	327.04	327.50	11.2	35,363	0.03%
2020/02/04	22.5	321.86	20.6	323.06	325.00	1.9	35,255	0.01%
2020/02/03	50.5	314.68	19	314.58	315.00	31.5	35,073	0.09%
2020/01/31	22.9	320.77	14	322.46	320.00	8.9	34,623	0.03%
2020/01/30	100	321.47	138.1	323.74	316.50	-38.1	34,194	-0.11%	大賣/
2020/01/20	20.4	333.77	8	333.69	333.00	12.4	32,441	0.04%
2020/01/17	36.6	333.55	7.1	333.30	333.00	29.5	32,276	0.09%
2020/01/16	35	332.85	2	334.50	334.50	33	31,895	0.10%
2020/01/15	39.3	342.36	5.1	340.53	340.00	34.2	31,453	0.11%
2020/01/14	8.1	345.14	14	345.22	346.00	-5.9	31,096	-0.02%
2020/01/13	11	340.36	12	341.13	341.50	-1	31,170	0.00%
2020/01/10	8	337.13	19	337.63	339.50	-11	31,411	-0.04%
2020/01/09	4	335.13	41	336.13	337.50	-37	31,631	-0.12%
2020/01/08	8.4	327.53	12.3	329.69	329.50	-3.9	31,778	-0.01%
2020/01/07	28.7	329.01	11.1	330.23	329.50	17.6	31,785	0.06%
2020/01/06	47.5	332.97	6	332.75	332.00	41.5	31,715	0.13%
2020/01/03	9	337.01	35	340.61	339.50	-26	31,540	-0.08%
2020/01/02	3.4	334.67	23.1	337.66	339.00	-19.8	31,430	-0.06%
2019/12/31	19.6	332.21	1	332.00	331.00	18.6	31,193	0.06%
2019/12/30	16.1	336.38	2	338.25	334.50	14.1	31,399	0.04%
2019/12/27	0.2	338.50	5	337.10	338.00	-4.9	31,572	-0.02%
2019/12/26	11	332.69	0.1	333.50	333.00	10.9	31,782	0.03%
2019/12/25	9.3	331.62	4	332.25	333.00	5.3	32,786	0.02%
2019/12/24	7.1	333.00	10	332.70	332.00	-2.9	33,269	-0.01%
2019/12/23	11.1	330.95	3	331.33	334.00	8.1	33,544	0.02%
2019/12/20	42.8	330.34	9	331.44	329.00	33.8	33,452	0.10%
2019/12/19	60.2	338.02	2.1	338.10	335.00	58.1	32,420	0.18%
2019/12/18	32.3	343.08	6	343.83	344.50	26.3	31,724	0.08%
2019/12/17	13.1	340.50	6	340.83	345.00	7.1	31,795	0.02%
2019/12/16	15.4	336.44	5	336.90	336.00	10.4	31,536	0.03%
2019/12/13	13.2	340.41	15.1	339.89	339.00	-1.9	31,772	-0.01%
2019/12/12	13.2	329.45	27	330.13	331.50	-13.8	31,264	-0.04%
2019/12/11	3.6	315.71	40	316.54	319.00	-36.4	30,929	-0.12%
2019/12/10	14	313.39	1	314.50	313.50	13	30,843	0.04%
2019/12/09	11	315.00	20.1	315.43	316.00	-9.1	31,103	-0.03%
2019/12/06	22	313.34	6	314.08	313.00	16	31,204	0.05%
2019/12/05	0	312.00	10	311.15	312.00	-10	31,196	-0.03%
2019/12/04	3.1	305.09	5	305.20	306.00	-1.9	31,045	-0.01%
2019/12/03	4	305.75	0.1	308.00	307.00	3.9	31,433	0.01%
2019/12/02	4	307.50	8	307.38	307.50	-4	31,397	-0.01%
2019/11/29	30	306.20	4	306.00	305.00	26	31,426	0.08%
2019/11/28	2	309.27	3	310.50	309.50	-1	31,154	0.00%
2019/11/27	3	309.68	1	310.50	311.00	2	31,422	0.01%
2019/11/26	3	308.67	3	309.17	307.00	0	31,441	0.00%
2019/11/25	7	309.21	0.1	309.00	307.00	7	30,007	0.02%
2019/11/22	4.2	308.76	0.1	311.00	309.00	4.2	30,519	0.01%
2019/11/21	11	308.45	3	309.17	311.00	8	30,634	0.03%
2019/11/20	5.1	312.82	6	313.17	313.50	-0.9	30,402	0.00%
2019/11/19	3.9	313.99	8.1	313.27	315.00	-4.2	30,394	-0.01%
2019/11/18	4.1	308.80	4.1	310.02	311.00	0	30,206	0.00%
2019/11/15	2	307.00	17	305.88	307.00	-15	30,227	-0.05%
2019/11/14	9.1	302.96	6	303.92	303.50	3.1	30,148	0.01%
2019/11/13	3	302.17	3	302.85	304.00	0	30,309	0.00%
2019/11/12	6	303.58	8	303.56	305.00	-2	30,466	-0.01%
2019/11/11	18.2	301.61	4.1	303.34	301.00	14.1	30,761	0.05%
2019/11/08	11.1	306.09	1	306.50	305.50	10.1	30,561	0.03%
2019/11/07	21	307.41	7	307.50	309.00	14	30,497	0.05%
2019/11/06	2.3	309.11	2	310.02	311.00	0.3	30,521	0.00%
2019/11/05	6	308.67	12.3	308.79	310.50	-6.3	30,643	-0.02%
2019/11/04	20.4	305.50	21.5	304.11	307.00	-1.1	31,085	0.00%
2019/11/01	8	298.06	20.2	297.57	299.00	-12.2	31,197	-0.04%
2019/10/31	9.2	299.88	6	299.92	298.50	3.2	31,595	0.01%
2019/10/30	19	297.34	5	297.70	299.50	14	31,413	0.04%
2019/10/29	5	297.40	8.1	297.63	298.50	-3.1	31,401	-0.01%
2019/10/28	0.3	295.00	5	294.70	294.50	-4.7	31,168	-0.02%
2019/10/25	12.1	293.55	1.1	293.09	293.50	11	31,126	0.04%
2019/10/24	7	291.30	5	293.50	293.00	2	31,088	0.01%
2019/10/23	20.1	291.71	12.2	292.65	293.00	7.9	31,111	0.03%
2019/10/22	3.1	293.20	4.7	293.58	294.00	-1.6	31,029	-0.01%
2019/10/21	10.3	289.20	18.7	289.85	290.00	-8.4	31,083	-0.03%
2019/10/18	24.2	292.00	1	293.51	293.00	23.2	31,031	0.07%
2019/10/17	28.8	292.98	4	293.75	293.50	24.8	31,275	0.08%
2019/10/16	12.2	295.11	19.7	294.34	296.50	-7.5	30,951	-0.02%
2019/10/15	27.3	294.90	11	294.09	293.50	16.3	30,706	0.05%
2019/10/14	8	290.00	10.9	290.00	290.00	-2.9	30,429	-0.01%
2019/10/09	7.1	283.01	2	283.50	282.00	5.1	30,147	0.02%
2019/10/08	0.1	286.00	18	284.64	286.50	-17.9	29,959	-0.06%
2019/10/07	3	278.67	3	279.00	278.00	0	29,891	0.00%
2019/10/04	20.1	277.00	1	277.00	276.50	19.1	29,996	0.06%
2019/10/03	12.3	275.41	3	276.00	276.50	9.3	29,684	0.03%
2019/10/02	4.1	279.26	13.1	279.61	279.50	-9	29,616	-0.03%
2019/10/01	4	279.62	22.2	279.43	280.00	-18.2	29,510	-0.06%
2019/09/27	8.1	271.87	45.1	272.05	272.00	-37	28,606	-0.13%
2019/09/26	1	267.50	3	268.00	268.00	-2	28,410	-0.01%
2019/09/25	10	263.00	7	265.29	266.00	3	28,314	0.01%
2019/09/24	6	264.50	2.1	265.24	265.00	3.9	29,068	0.01%
2019/09/23	3	263.67	2	264.00	264.00	1	29,096	0.00%
2019/09/20	13.5	264.39	5	265.00	264.00	8.5	29,578	0.03%
2019/09/19	9.2	266.15	1	265.50	265.00	8.2	29,307	0.03%
2019/09/18	4.1	267.36	53.2	268.17	267.00	-49.1	29,362	-0.17%
2019/09/17	6	265.17	8	265.44	265.00	-2	29,290	-0.01%
2019/09/16	2	262.50	12	265.00	265.50	-10	29,849	-0.03%
2019/09/12	3.1	263.47	4	263.00	262.50	-0.9	29,936	0.00%
2019/09/11	11	261.45	1.6	263.00	263.00	9.4	30,339	0.03%
2019/09/10	15.1	261.60	19	261.53	261.50	-3.9	30,212	-0.01%
2019/09/09	0	0.00	7.3	265.05	265.00	-7.3	30,573	-0.02%
2019/09/06	11	264.18	39	263.64	263.50	-28	30,818	-0.09%
2019/09/05	2	262.00	54.3	262.38	263.00	-52.3	30,945	-0.17%
2019/09/04	1	255.00	17	257.00	257.50	-16	30,627	-0.05%
2019/09/03	39.2	253.89	8	256.50	254.00	31.2	30,784	0.10%
2019/09/02	2	257.00	3.6	257.31	257.50	-1.6	30,944	-0.01%
2019/08/30	2	256.25	28	257.07	259.00	-26	31,277	-0.08%
2019/08/29	0.2	254.00	4	253.38	254.00	-3.9	31,177	-0.01%
2019/08/28	0	253.00	6.5	252.15	252.00	-6.5	31,257	-0.02%
2019/08/27	16	249.50	3.1	250.34	250.00	13	31,523	0.04%
2019/08/26	28.1	249.09	1	249.00	248.50	27.1	31,453	0.09%
2019/08/23	2.1	253.55	3.1	253.69	254.00	-1	31,400	0.00%
2019/08/22	3.1	255.97	5	256.30	254.00	-1.9	31,606	-0.01%
2019/08/21	1.1	254.55	14	254.43	254.50	-12.9	32,828	-0.04%
2019/08/20	2.1	253.07	9	253.06	254.50	-6.9	33,082	-0.02%
2019/08/19	2	251.01	7.5	252.23	252.00	-5.5	33,349	-0.02%
2019/08/16	13.1	251.73	4	250.75	250.00	9.1	33,926	0.03%
2019/08/15	6.1	247.20	8	247.25	248.00	-1.9	34,080	-0.01%
2019/08/14	5	251.20	12	252.29	249.50	-7	34,953	-0.02%
2019/08/13	27.3	247.82	2	248.00	246.50	25.3	35,018	0.07%
2019/08/12	8	251.81	6	252.42	251.00	2	35,277	0.01%
2019/08/08	2	253.25	12	252.25	253.50	-10	35,408	-0.03%
2019/08/07	10	247.80	0	0.00	248.00	10	35,527	0.03%
2019/08/06	20	246.35	7	246.79	248.50	13	35,787	0.04%
2019/08/05	22.2	247.91	1	246.50	246.50	21.2	35,281	0.06%
2019/08/02	20.1	251.38	13	252.00	251.50	7.1	34,733	0.02%
2019/08/01	27.1	256.06	2	256.00	256.50	25.1	34,392	0.07%
2019/07/31	2.1	258.08	5.3	258.45	259.50	-3.1	34,318	-0.01%
2019/07/30	5.1	261.18	1	261.00	260.00	4.1	34,219	0.01%
2019/07/29	2	260.00	3	261.50	261.00	-1	34,388	0.00%
2019/07/26	10.1	261.55	2.3	261.50	261.00	7.8	34,594	0.02%
2019/07/25	2	262.25	3	263.17	265.00	-1	34,705	0.00%
2019/07/24	12	264.46	19	265.05	265.00	-7	34,761	-0.02%
2019/07/23	4	263.25	7.1	264.35	264.00	-3.1	34,884	-0.01%
2019/07/22	2	262.51	20.3	263.20	264.00	-18.2	35,188	-0.05%
2019/07/19	7.1	259.56	83.4	260.16	259.00	-76.3	35,203	-0.22%
2019/07/18	1.1	252.10	12	253.33	254.00	-11	34,649	-0.03%
2019/07/17	22.1	252.66	3	253.00	252.00	19.1	34,724	0.06%
2019/07/16	11	255.09	11.1	255.64	256.00	-0.1	34,713	0.00%
2019/07/15	3	251.83	16.3	252.56	254.50	-13.3	35,101	-0.04%
2019/07/12	4	250.25	6	250.67	250.50	-2	35,239	-0.01%
2019/07/11	1.1	249.05	36	249.88	250.00	-34.9	35,478	-0.10%
2019/07/10	3	243.83	14	245.86	247.00	-11	35,287	-0.03%
2019/07/09	8	242.13	4	242.00	242.00	4	35,176	0.01%
2019/07/08	23	241.48	1	242.50	242.50	22	35,128	0.06%
2019/07/05	20	242.45	3	243.50	243.00	17	35,080	0.05%
2019/07/04	3	243.67	6	244.58	244.00	-3	35,130	-0.01%
2019/07/03	23	242.96	8	242.94	242.50	15	35,211	0.04%
2019/07/02	0	248.50	12	248.79	249.00	-12	35,473	-0.03%
2019/07/01	11.5	246.91	47	247.55	248.50	-35.5	35,486	-0.10%
2019/06/28	7.3	240.27	10	239.75	239.00	-2.7	34,784	-0.01%
2019/06/27	3	239.50	18	239.25	240.50	-15	34,940	-0.04%
2019/06/26	40	234.78	5	235.00	234.50	35	34,710	0.10%
2019/06/25	17.2	238.72	16	238.47	238.50	1.2	34,483	0.00%
2019/06/24	40.2	240.93	69	241.51	241.00	-28.8	34,384	-0.08%
2019/06/21	77.1	247.38	39.1	247.95	248.50	38	33,994	0.11%
2019/06/20	2	243.50	71	243.80	245.00	-69	33,296	-0.21%
2019/06/19	51	242.10	35	242.27	244.00	16	33,047	0.05%
2019/06/18	2	234.00	5	234.40	235.50	-3	32,647	-0.01%
2019/06/17	35.2	232.44	8	233.25	233.00	27.2	32,554	0.08%
2019/06/14	33	237.50	11	236.73	236.00	22	31,946	0.07%
2019/06/13	21.1	240.98	2	241.00	240.00	19.1	31,861	0.06%
2019/06/12	2	245.75	6	245.42	246.00	-4	31,873	-0.01%
2019/06/11	8.1	243.76	15.6	242.71	244.50	-7.5	31,664	-0.02%
2019/06/10	3	237.67	27	238.13	240.00	-24	31,473	-0.08%
2019/06/06	23.3	230.87	6	231.42	232.00	17.3	31,277	0.06%
2019/06/05	12.2	234.93	5	235.10	235.00	7.2	31,087	0.02%
2019/06/04	15	235.10	0	0.00	233.00	15	30,971	0.05%
2019/06/03	6	234.00	13.7	236.09	238.00	-7.7	30,849	-0.02%
2019/05/31	6	234.83	37	234.04	235.50	-31	30,672	-0.10%
2019/05/30	20.1	230.38	3	230.17	231.00	17.1	30,282	0.06%
2019/05/29	5.2	228.35	3.1	228.55	229.50	2.1	30,468	0.01%
2019/05/28	11	230.91	1	230.50	230.50	10	30,613	0.03%
2019/05/27	22	231.91	1	234.50	231.00	21	29,435	0.07%
2019/05/24	11.2	231.04	12	232.58	233.00	-0.8	29,245	0.00%
2019/05/23	39.4	231.13	7	231.14	230.00	32.4	29,012	0.11%
2019/05/22	27.9	238.71	28	238.96	238.00	-0.2	28,597	0.00%
2019/05/21	24.1	234.15	9	234.89	234.00	15.1	28,528	0.05%
2019/05/20	9.2	239.66	3	240.67	238.00	6.2	27,471	0.02%
2019/05/17	14.3	244.36	4.2	244.56	241.50	10.1	27,101	0.04%
2019/05/16	3.2	247.09	2	247.50	247.00	1.2	26,831	0.00%
2019/05/15	4.1	250.89	1	250.50	249.00	3.1	26,730	0.01%
2019/05/14	11	249.64	1	250.00	248.50	10	26,593	0.04%
2019/05/13	14.1	251.50	11	250.82	250.50	3.1	26,332	0.01%
2019/05/10	5	256.50	5	257.50	256.00	0	27,166	0.00%
2019/05/09	21.1	256.88	0	0.00	256.50	21.1	27,602	0.08%
2019/05/08	4	260.50	3	260.33	260.00	1	27,727	0.00%
2019/05/07	2.3	260.11	3	262.17	262.50	-0.7	27,735	0.00%
2019/05/06	17.2	258.57	12	259.08	259.00	5.2	28,085	0.02%
2019/05/03	1	261.00	15	263.70	265.00	-14	27,979	-0.05%
2019/05/02	6.1	260.07	2	261.75	259.00	4.1	27,760	0.01%
2019/04/30	7	258.79	1	259.50	259.00	6	27,790	0.02%
2019/04/29	3.3	259.05	23.3	259.93	259.50	-20	27,717	-0.07%
2019/04/26	25.3	260.22	2	259.50	260.00	23.3	28,026	0.08%
2019/04/25	3.3	267.81	5.2	267.98	267.50	-2	27,587	-0.01%
2019/04/24	2.6	268.00	2	269.00	269.00	0.6	27,530	0.00%
2019/04/23	0	267.00	8.2	267.37	268.00	-8.2	27,738	-0.03%
2019/04/22	4	265.38	4.2	265.83	266.00	-0.2	27,610	0.00%
2019/04/19	4.4	265.89	67.1	268.33	264.50	-62.7	27,662	-0.23%
2019/04/18	6.2	264.69	18.1	264.85	264.50	-11.9	27,265	-0.04%
2019/04/17	2.1	261.43	27.3	261.35	261.50	-25.2	27,403	-0.09%
2019/04/16	3	255.83	9	256.67	257.00	-6	27,151	-0.02%
2019/04/15	0.5	255.00	8.2	255.00	255.50	-7.7	27,414	-0.03%
2019/04/12	1	251.50	0	0.00	252.00	1	28,226	0.00%
2019/04/11	3	252.50	0	0.00	252.00	3	28,568	0.01%
2019/04/10	6	253.17	8	253.87	254.00	-2	28,702	-0.01%
2019/04/09	2	252.25	7	253.50	254.00	-5	28,762	-0.02%
2019/04/08	12	251.92	31.2	251.38	253.00	-19.2	28,748	-0.07%
2019/04/03	3	247.17	5.1	247.88	246.50	-2.1	28,270	-0.01%
2019/04/02	16	246.91	3.1	247.77	246.00	12.9	28,177	0.05%
2019/04/01	3	246.17	16.1	249.88	245.50	-13.1	28,159	-0.05%
2019/03/29	2	240.75	6	243.92	245.50	-4	27,657	-0.01%
2019/03/28	2.1	240.57	4	242.00	242.00	-1.9	27,912	-0.01%
2019/03/27	12	241.42	1	241.50	241.50	11	28,265	0.04%
2019/03/25	10.3	241.66	1.2	242.43	241.50	9.1	28,450	0.03%
2019/03/22	2.1	245.57	6	247.83	248.50	-3.9	28,447	-0.01%
2019/03/21	0.2	244.50	16.1	243.57	245.50	-15.9	28,709	-0.06%
2019/03/20	0	0.00	14	241.89	242.00	-14	28,808	-0.05%
2019/03/19	7.1	238.52	4	239.75	240.50	3.1	28,867	0.01%
2019/03/18	0.1	240.00	9.1	240.11	241.00	-9	29,082	-0.03%
2019/03/15	1	239.00	18	237.78	239.00	-17	28,958	-0.06%
2019/03/14	5	234.70	0	0.00	234.50	5	28,816	0.02%
2019/03/13	1	237.00	2	236.75	237.00	-1	29,199	0.00%
2019/03/12	1	235.50	43.4	234.39	235.50	-42.4	29,571	-0.14%
2019/03/11	19	228.37	3	230.00	230.50	16	29,841	0.05%
2019/03/08	28.1	229.83	2.1	230.13	230.00	25.9	30,210	0.09%
2019/03/07	1	233.50	2.1	234.48	234.00	-1.1	30,772	0.00%
2019/03/06	1	233.50	1	235.00	234.00	0	31,226	0.00%
2019/03/05	12	233.04	1	233.50	233.00	11	31,294	0.04%
2019/03/04	14.1	236.08	10	239.00	235.50	4.1	31,360	0.01%
2019/02/27	1.1	238.09	2	238.75	239.00	-0.9	31,209	0.00%
2019/02/26	4	236.88	9	238.39	239.50	-5	30,872	-0.02%
2019/02/25	9	237.94	0	0.00	238.00	9	30,829	0.03%
2019/02/22	2.1	235.31	1	236.50	236.50	1.1	31,016	0.00%
2019/02/21	6	235.08	24.2	235.98	236.50	-18.2	31,342	-0.06%
2019/02/20	1.3	233.62	9.2	233.08	234.50	-7.9	31,595	-0.03%
2019/02/19	11	229.18	1	229.00	229.00	10	31,867	0.03%
2019/02/18	2	229.50	6	229.42	230.00	-4	31,959	-0.01%
2019/02/15	3	227.17	3	228.17	227.00	0	32,010	0.00%
2019/02/14	2.2	227.91	1	226.50	227.00	1.2	32,239	0.00%
2019/02/13	4	229.13	1	228.50	229.00	3	32,233	0.01%
2019/02/12	2	229.74	10	229.80	230.00	-8	32,143	-0.02%
2019/02/11	4.1	227.49	52	227.84	228.00	-47.9	32,066	-0.15%
2019/01/30	11	220.64	3	220.50	221.00	8	31,335	0.03%
2019/01/29	42.2	222.87	4	223.00	222.50	38.2	31,098	0.12%
2019/01/28	2.2	228.23	24	229.17	229.00	-21.8	30,837	-0.07%
2019/01/25	2.3	225.87	14	226.36	226.00	-11.7	30,916	-0.04%
2019/01/24	0	222.00	5.1	221.70	222.50	-5	30,838	-0.02%
2019/01/23	3.1	220.34	2	221.75	220.50	1.1	31,354	0.00%
2019/01/22	2.1	219.80	5	221.00	223.00	-3	31,557	-0.01%
2019/01/21	3	221.00	15.3	221.95	221.00	-12.3	31,383	-0.04%
2019/01/18	16.1	218.82	13	219.15	218.50	3.1	31,533	0.01%
2019/01/17	1.2	219.25	6	220.00	220.50	-4.8	31,964	-0.02%
2019/01/16	6.1	217.61	1	218.50	217.50	5.1	32,350	0.02%
2019/01/15	3.4	217.91	9	219.67	221.00	-5.6	32,413	-0.02%
2019/01/14	7	218.29	0	0.00	218.50	7	32,253	0.02%
2019/01/11	4.4	219.66	20	219.98	220.50	-15.6	32,432	-0.05%
2019/01/10	1	215.00	1.1	215.62	216.00	-0.1	32,392	0.00%
2019/01/09	1.1	211.41	14	215.32	215.50	-12.9	32,755	-0.04%
2019/01/08	4	210.50	3	211.33	211.00	1	32,614	0.00%
2019/01/07	10.1	212.70	22.2	213.14	213.00	-12.2	32,940	-0.04%
2019/01/04	52.3	209.30	29	209.24	208.00	23.3	33,136	0.07%
2019/01/03	44.1	215.41	6	216.17	215.50	38.1	33,613	0.11%
2019/01/02	22	220.23	0	0.00	219.50	22	33,526	0.07%
2018/12/28	0	0.00	12	224.75	225.50	-12	33,826	-0.04%
2018/12/27	0.1	223.00	32	222.30	223.00	-32	34,005	-0.09%
2018/12/26	17.1	218.03	2	217.50	216.50	15.1	34,253	0.04%
2018/12/25	4	216.76	11	216.86	217.50	-7	34,399	-0.02%
2018/12/24	5	220.20	0	0.00	220.00	5	34,716	0.01%
2018/12/22	5	220.80	40	220.75	221.50	-35	34,704	-0.10%
2018/12/21	59	220.81	10	221.70	223.50	49	35,278	0.14%
2018/12/20	13	221.38	3	222.17	221.00	10	35,193	0.03%
2018/12/19	1	223.00	9	224.50	225.50	-8	35,022	-0.02%
2018/12/18	15	221.13	1	222.50	222.50	14	35,038	0.04%
2018/12/17	3	223.50	7	224.07	223.50	-4	35,117	-0.01%
2018/12/14	14.3	221.03	12	222.46	222.50	2.3	35,295	0.01%
2018/12/13	1	225.50	3	226.17	226.00	-2	35,638	-0.01%
2018/12/12	3.1	226.98	29	224.71	226.50	-25.9	35,669	-0.07%
2018/12/11	3.4	221.60	24	221.17	222.50	-20.7	35,640	-0.06%
2018/12/10	31	219.29	4	218.50	219.00	27	35,815	0.08%
2018/12/07	18	221.31	2	222.50	221.00	16	36,117	0.04%
2018/12/06	15.3	220.03	3	220.50	220.00	12.3	36,331	0.03%
2018/12/05	15.5	225.94	1	227.00	226.00	14.5	36,233	0.04%
2018/12/04	7	233.57	6	233.42	234.00	1	36,215	0.00%
2018/12/03	3.1	231.75	28.4	232.77	235.00	-25.3	36,196	-0.07%
2018/11/30	12	228.25	12	229.21	225.50	0	36,035	0.00%
2018/11/29	2.1	229.00	12	230.63	229.00	-9.9	35,850	-0.03%
2018/11/28	1.1	222.69	32	225.28	226.50	-31	35,682	-0.09%
2018/11/27	8	221.31	5	222.70	224.00	3	35,720	0.01%
2018/11/26	3	220.50	12	223.21	223.00	-9	36,427	-0.02%
2018/11/23	6.1	217.77	26	219.38	218.50	-19.9	36,731	-0.05%
2018/11/22	5	220.80	12.1	220.87	219.00	-7.1	37,430	-0.02%
2018/11/21	10.3	218.15	6	217.50	219.00	4.3	37,676	0.01%
2018/11/20	44.2	218.61	2	219.25	218.00	42.2	37,341	0.11%
2018/11/19	19.9	222.32	2	222.25	222.00	17.9	36,906	0.05%
2018/11/16	33.4	225.90	1	226.50	226.00	32.4	36,377	0.09%
2018/11/15	5	229.60	12	230.58	231.00	-7	35,810	-0.02%
2018/11/14	10.1	229.05	7	229.86	228.50	3.1	35,673	0.01%
2018/11/13	11	226.11	6	226.83	227.50	5	35,623	0.01%
2018/11/12	5	232.50	4	233.38	231.50	1	35,349	0.00%
2018/11/09	17.2	232.41	1.1	232.00	231.00	16.1	35,281	0.05%
2018/11/08	2	236.50	15	236.90	236.50	-13	35,214	-0.04%
2018/11/07	3.2	234.00	3	235.00	234.00	0.2	35,094	0.00%
2018/11/06	8.2	232.98	4	232.88	234.50	4.2	34,818	0.01%
2018/11/05	4.1	233.65	16	234.00	235.00	-11.9	34,578	-0.03%
2018/11/02	5	234.40	9	235.78	236.50	-4	34,406	-0.01%
2018/11/01	3.3	235.20	23	235.76	235.50	-19.7	34,300	-0.06%
2018/10/31	24	230.79	27	230.54	234.00	-3	34,006	-0.01%
2018/10/30	9	222.50	5.3	224.09	223.00	3.7	33,423	0.01%
2018/10/29	10	222.10	10	222.65	222.50	0	33,362	0.00%
2018/10/26	15.2	220.28	11	218.95	221.00	4.2	33,434	0.01%
2018/10/25	62.3	220.01	6.1	221.00	219.50	56.3	33,290	0.17%
2018/10/24	25.1	228.57	5	229.50	229.50	20.1	32,503	0.06%
2018/10/23	34.1	232.19	6	232.92	230.00	28.1	32,145	0.09%
2018/10/22	16.2	232.99	11	235.68	237.00	5.2	32,051	0.02%
2018/10/19	11	232.41	18	233.39	236.00	-7	32,078	-0.02%
2018/10/18	8.2	236.40	13	237.15	236.50	-4.8	31,964	-0.02%
2018/10/17	14.2	239.61	21	240.74	238.50	-6.8	31,994	-0.02%
2018/10/16	6	233.83	15	234.87	237.00	-9	32,157	-0.03%
2018/10/15	26.3	231.77	3	231.67	230.50	23.3	33,254	0.07%
2018/10/12	20.2	230.78	36	233.74	237.00	-15.8	33,283	-0.05%
2018/10/11	103.8	229.63	19	230.39	227.50	84.8	33,261	0.25%	大買/
2018/10/09	13	243.50	10	244.00	244.00	3	32,062	0.01%
2018/10/08	23.3	243.46	8.2	243.05	243.50	15.1	31,849	0.05%
2018/10/05	11.1	249.69	13.2	250.67	250.00	-2.2	31,508	-0.01%
2018/10/04	27	254.74	1	255.00	254.00	26	31,236	0.08%
2018/10/03	3.1	257.58	4.1	258.90	260.00	-1	30,961	0.00%
2018/10/02	27.1	257.98	4	259.50	257.50	23.1	30,877	0.07%
2018/10/01	1.2	263.00	5.1	263.39	263.00	-3.9	30,924	-0.01%
2018/09/28	9	261.78	8	263.06	262.50	1	31,075	0.00%
2018/09/27	10.1	265.00	36	264.49	265.00	-25.9	30,719	-0.08%
2018/09/26	1	263.00	5	263.00	263.50	-4	30,334	-0.01%
2018/09/25	0	0.00	6	263.08	263.50	-6	30,398	-0.02%
2018/09/21	21	260.36	8	260.56	261.50	13	30,551	0.04%
2018/09/20	17.2	259.48	3	259.50	260.00	14.2	30,582	0.05%
2018/09/19	1	257.50	8	258.75	258.00	-7	30,735	-0.02%
2018/09/18	7.2	255.31	6	255.33	254.50	1.2	30,430	0.00%
2018/09/17	3	258.50	0	0.00	258.00	3	30,582	0.01%
2018/09/14	4	259.13	14	260.00	261.00	-10	30,987	-0.03%
2018/09/13	17.2	256.01	2.5	255.69	255.00	14.7	31,093	0.05%
2018/09/12	21.2	258.21	3	259.67	260.50	18.2	31,010	0.06%
2018/09/11	13.1	259.47	2	259.75	260.00	11.1	31,058	0.04%
2018/09/10	14	265.39	10	264.80	264.50	4	31,505	0.01%
2018/09/07	1.1	262.55	8	263.00	264.00	-6.9	31,635	-0.02%
2018/09/06	3.5	263.00	13	261.92	261.00	-9.5	31,607	-0.03%
2018/09/05	4.1	262.14	50.1	262.84	264.00	-46	31,614	-0.15%
2018/09/04	5.1	257.40	2	258.25	257.50	3.1	31,370	0.01%
2018/09/03	6.2	257.40	6	258.75	257.00	0.2	31,166	0.00%
2018/08/31	16.3	256.31	4.1	255.26	256.00	12.2	31,124	0.04%
2018/08/30	10.2	265.59	21.7	264.64	263.50	-11.5	30,395	-0.04%
2018/08/29	15.2	257.01	28.2	257.04	259.00	-13	30,087	-0.04%
2018/08/28	5.4	249.37	16	249.41	249.50	-10.6	29,601	-0.04%
2018/08/27	2.2	245.90	5	245.70	245.00	-2.8	29,510	-0.01%
2018/08/24	4	244.00	1	244.50	243.50	3	29,809	0.01%
2018/08/23	1.5	243.67	4	243.75	244.50	-2.5	31,180	-0.01%
2018/08/22	1	241.01	3	242.17	242.00	-2	31,761	-0.01%
2018/08/21	1.1	239.18	3	240.00	241.00	-1.9	31,896	-0.01%
2018/08/20	2	238.50	0	0.00	239.50	2	31,991	0.01%
2018/08/17	2	239.50	0.1	240.00	239.50	1.9	31,983	0.01%
2018/08/16	4.1	239.15	5	239.60	239.00	-0.9	31,902	0.00%
2018/08/15	15.1	241.53	5	241.80	241.50	10.1	32,029	0.03%
2018/08/14	5	243.60	7	244.00	243.50	-2	32,095	-0.01%
2018/08/13	12.1	240.26	15	240.33	240.50	-2.9	32,080	-0.01%
2018/08/10	0.1	245.00	0.3	245.00	245.00	-0.3	32,252	0.00%
2018/08/09	1	248.00	0	0.00	247.00	1	32,450	0.00%
2018/08/08	1	247.00	8	246.69	247.50	-7	32,444	-0.02%
2018/08/07	25.1	243.04	2.1	243.21	241.50	23	32,435	0.07%
2018/08/06	6.1	245.42	8.4	244.60	245.50	-2.3	32,428	-0.01%
2018/08/03	1	246.00	2	247.00	247.00	-1	32,568	0.00%
2018/08/02	4.2	244.38	6	246.67	244.50	-1.8	32,607	-0.01%
2018/08/01	6	247.83	29.3	247.94	248.00	-23.2	32,821	-0.07%
2018/07/31	0	0.00	7	245.64	246.00	-7	32,997	-0.02%
2018/07/30	0	244.50	10.1	245.00	245.50	-10.1	32,923	-0.03%
2018/07/27	0	0.00	15	243.63	244.50	-15	33,017	-0.05%
2018/07/26	1.1	240.91	2	241.50	241.00	-0.9	33,123	0.00%
2018/07/25	0.1	239.50	8	240.88	240.50	-7.9	33,250	-0.02%
2018/07/24	2	240.00	6	240.42	241.00	-4	33,366	-0.01%
2018/07/23	5.1	241.75	56.1	241.55	241.00	-51	33,482	-0.15%
2018/07/20	4	234.75	80	234.82	237.50	-76	33,414	-0.23%
2018/07/19	2	225.74	21	225.98	224.50	-19	32,463	-0.06%
2018/07/18	1	223.00	4	223.38	223.00	-3	32,412	-0.01%
2018/07/17	2	221.50	6	221.33	221.50	-4	32,829	-0.01%
2018/07/16	2.1	224.47	2	224.50	223.50	0.1	34,591	0.00%
2018/07/13	0	224.00	17.2	223.94	224.50	-17.2	34,853	-0.05%
2018/07/12	1	218.03	9	219.72	220.50	-8	35,054	-0.02%
2018/07/11	10	218.65	11	219.09	220.00	-1	35,369	0.00%
2018/07/10	1	222.99	2	223.25	222.00	-1	35,343	0.00%
2018/07/09	3	221.50	42.3	221.22	221.50	-39.3	35,335	-0.11%
2018/07/06	2	215.26	15.1	216.44	217.00	-13.1	34,988	-0.04%
2018/07/05	8.1	213.83	3	214.50	214.50	5.1	34,825	0.01%
2018/07/04	2	216.50	12	216.50	216.00	-10	34,940	-0.03%
2018/07/03	13	214.65	6	217.08	214.50	7	35,262	0.02%
2018/07/02	14	215.57	9.2	218.04	214.00	4.8	35,380	0.01%
2018/06/29	3.3	213.52	18	215.64	216.50	-14.7	35,116	-0.04%
2018/06/28	5	212.20	5.4	212.54	212.00	-0.4	34,561	0.00%
2018/06/27	25.2	213.29	9	213.89	213.00	16.2	34,197	0.05%
2018/06/26	13.4	214.17	0	0.00	214.50	13.4	34,118	0.04%
2018/06/25	43.4	219.13	47	218.62	218.00	-3.6	33,893	-0.01%
2018/06/22	40	226.49	4	227.13	227.50	36	33,591	0.11%
2018/06/21	5	226.70	6	226.92	226.50	-1	33,470	0.00%
2018/06/20	12	224.79	8	226.19	226.00	4	33,799	0.01%
2018/06/19	17.5	224.83	2	225.50	225.00	15.5	33,570	0.05%
2018/06/15	3.2	225.38	7	228.00	231.00	-3.8	33,033	-0.01%
2018/06/14	42.1	228.08	1	226.50	226.50	41.1	32,572	0.13%
2018/06/13	27	230.06	13.2	230.75	232.00	13.8	32,313	0.04%
2018/06/12	5	224.80	8	227.13	229.00	-3	32,759	-0.01%
2018/06/11	4	226.25	3	226.67	226.00	1	32,578	0.00%
2018/06/08	15.4	227.03	1	227.00	227.00	14.4	32,607	0.04%
2018/06/07	14	229.47	7	230.14	230.00	7	32,765	0.02%
2018/06/06	5.4	228.33	26	229.48	230.00	-20.6	32,750	-0.06%
2018/06/05	5	227.90	8	228.81	229.00	-3	32,574	-0.01%
2018/06/04	2.1	228.52	14	228.22	229.00	-11.9	32,455	-0.04%
2018/06/01	15	224.90	5	225.90	224.00	10	32,440	0.03%
2018/05/31	17.1	221.43	4	222.38	224.00	13.1	32,409	0.04%
2018/05/30	24.5	221.16	11	221.05	221.00	13.5	31,255	0.04%
2018/05/29	7	224.43	7	224.57	225.00	0	31,011	0.00%
2018/05/28	6	227.42	0.1	228.00	227.00	5.9	31,243	0.02%
2018/05/25	5.1	228.51	3	229.17	228.50	2.1	31,628	0.01%
2018/05/24	2.2	229.00	6	229.17	229.00	-3.8	31,951	-0.01%
2018/05/23	4	229.12	2	230.25	228.50	2	32,176	0.01%
2018/05/22	10	230.55	13	231.77	229.00	-3	32,384	-0.01%
2018/05/21	8.2	228.76	9	228.78	229.00	-0.8	33,201	0.00%
2018/05/18	11.2	224.81	1.3	226.42	223.50	9.9	33,520	0.03%
2018/05/17	5	228.30	19	227.53	226.50	-14	34,144	-0.04%
2018/05/16	10.1	229.11	6.2	230.26	230.50	3.9	34,198	0.01%
2018/05/15	8.1	231.12	3	230.50	230.50	5.1	35,284	0.01%
2018/05/14	4.1	233.12	17	233.47	233.00	-12.9	36,592	-0.04%
2018/05/11	3.2	232.53	16	232.84	233.00	-12.8	36,958	-0.03%
2018/05/10	24	230.06	7	230.29	229.50	17	36,874	0.05%
2018/05/09	17	229.68	13	230.62	229.50	4	36,923	0.01%
2018/05/08	2.3	227.57	14	226.89	228.00	-11.7	37,064	-0.03%
2018/05/07	11.1	223.92	10	224.80	223.50	1.1	37,006	0.00%
2018/05/04	34.1	221.55	25	222.76	223.00	9.1	37,110	0.02%
2018/05/03	17.5	220.15	5	221.30	220.50	12.5	37,294	0.03%
2018/05/02	10.3	224.42	2.1	225.00	223.00	8.2	37,478	0.02%
2018/04/30	7.2	226.25	5.2	226.44	227.00	2	37,532	0.01%
2018/04/27	5.1	222.74	8	222.50	223.50	-2.9	37,613	-0.01%
2018/04/26	21.2	223.68	8	222.19	222.00	13.2	37,760	0.03%
2018/04/25	17	225.29	2	225.50	225.00	15	37,796	0.04%
2018/04/24	12.2	225.99	6.2	226.23	227.00	6	37,849	0.02%
2018/04/23	25.2	226.55	3	226.33	226.50	22.2	37,800	0.06%
2018/04/20	98.3	229.78	9	229.06	229.00	89.3	36,980	0.24%
2018/04/19	4.2	242.46	20	242.40	244.50	-15.8	35,299	-0.04%
2018/04/18	20.1	238.63	10	239.65	238.00	10.1	35,126	0.03%
2018/04/17	29	238.97	1	238.00	238.00	28	34,926	0.08%
2018/04/16	24.1	242.61	0	0.00	243.50	24.1	34,607	0.07%
2018/04/13	3	245.17	4	245.00	244.50	-1	34,619	0.00%
2018/04/12	4	244.63	0	0.00	245.00	4	34,627	0.01%
2018/04/11	0.3	248.00	6	247.17	248.00	-5.7	34,661	-0.02%
2018/04/10	4.2	246.52	7	247.50	245.50	-2.8	34,785	-0.01%
2018/04/09	3	245.83	4	246.63	245.00	-1	34,854	0.00%
2018/04/03	7	242.64	3	243.67	244.00	4	34,577	0.01%
2018/04/02	8.2	246.70	4	247.87	246.50	4.2	34,396	0.01%
2018/03/31	0.1	248.00	2.2	247.55	247.50	-2.1	34,507	-0.01%
2018/03/30	7.3	247.96	10	249.00	246.00	-2.7	34,655	-0.01%
2018/03/29	15	243.50	4	245.50	244.00	11	34,601	0.03%
2018/03/28	24.3	245.33	2	244.50	245.00	22.3	34,075	0.07%
2018/03/27	6.1	248.45	20	248.93	251.00	-13.9	33,899	-0.04%
2018/03/26	33	242.65	3	242.50	243.50	30	33,692	0.09%
2018/03/23	26.3	245.55	33	245.52	245.00	-6.7	33,514	-0.02%
2018/03/22	8	250.88	7.2	250.32	251.50	0.8	33,070	0.00%
2018/03/21	4.2	252.26	2	252.75	252.50	2.2	32,862	0.01%
2018/03/20	9.1	252.67	3.1	252.67	253.00	6	33,090	0.02%
2018/03/19	6.1	252.78	9	252.83	255.00	-2.9	33,013	-0.01%
2018/03/16	14.1	251.38	12.3	252.59	255.00	1.8	32,954	0.01%
2018/03/15	1	255.50	0	0.00	255.00	1	32,269	0.00%
2018/03/14	1.1	255.56	2	256.00	257.00	-0.9	32,291	0.00%
2018/03/13	2.1	257.03	37	256.59	259.00	-34.9	32,532	-0.11%
2018/03/12	2	252.50	10.1	254.24	254.00	-8.1	32,664	-0.02%
2018/03/09	3	250.00	1	250.00	250.50	2	32,824	0.01%
2018/03/08	1	249.50	14	250.93	249.50	-13	32,997	-0.04%
2018/03/07	3	247.17	1	247.50	247.00	2	33,036	0.01%
2018/03/06	4.2	247.68	35.1	248.03	250.00	-30.9	33,170	-0.09%
2018/03/05	11	241.68	4.2	242.36	241.50	6.9	34,461	0.02%
2018/03/02	26.4	239.58	1	240.00	240.00	25.4	34,446	0.07%
2018/03/01	6.1	243.35	3	243.50	243.00	3.1	34,659	0.01%
2018/02/27	12.1	246.50	51	248.50	246.00	-38.9	34,534	-0.11%
2018/02/26	1	245.50	4.3	246.88	246.50	-3.3	34,040	-0.01%
2018/02/23	2	244.00	10	244.65	245.00	-8	33,597	-0.02%
2018/02/22	6.3	240.94	1	243.50	239.50	5.3	33,593	0.02%
2018/02/21	6.3	242.94	9	243.61	242.50	-2.7	33,281	-0.01%
2018/02/12	54.3	236.54	16.1	236.20	236.50	38.2	32,361	0.12%
2018/02/09	17.3	230.60	15	230.37	232.50	2.3	32,079	0.01%
2018/02/08	4.3	239.76	9	240.06	238.50	-4.8	31,259	-0.02%
2018/02/07	25.2	241.44	16	242.69	240.00	9.2	31,221	0.03%
2018/02/06	86.1	239.95	13.2	239.40	239.00	72.8	30,169	0.24%
2018/02/05	28.5	252.04	6	253.17	253.00	22.5	28,665	0.08%
2018/02/02	3	258.50	5	258.90	259.50	-2	28,141	-0.01%
2018/02/01	12.3	258.56	4	259.50	259.50	8.3	28,051	0.03%
2018/01/31	4	253.64	6.2	253.79	255.00	-2.2	27,779	-0.01%
2018/01/30	9.2	254.06	5	253.80	253.00	4.2	27,379	0.02%
2018/01/29	9.1	256.46	6	259.00	258.50	3.1	27,115	0.01%
2018/01/26	5.2	255.32	5	254.90	255.00	0.2	26,890	0.00%
2018/01/25	16.3	258.46	19	259.37	258.00	-2.7	26,495	-0.01%
2018/01/24	40.6	257.54	10	258.10	258.00	30.6	26,090	0.12%
2018/01/23	5.5	263.90	5.2	264.71	266.00	0.2	25,771	0.00%
2018/01/22	14.2	260.22	15.8	260.44	261.50	-1.6	25,676	-0.01%
2018/01/19	7.1	254.35	29.4	253.74	255.50	-22.3	25,252	-0.09%
2018/01/18	3.6	247.56	34.7	248.01	248.50	-31.1	24,628	-0.13%
2018/01/17	5	242.20	7	242.07	242.00	-2	24,080	-0.01%
2018/01/16	3	239.50	1.1	240.00	240.50	1.9	23,694	0.01%
2018/01/15	0	0.00	3	239.33	240.00	-3	23,596	-0.01%
2018/01/12	0	237.00	2	237.25	237.00	-2	23,548	-0.01%
2018/01/11	7.1	233.94	2	234.25	235.00	5.1	23,580	0.02%
2018/01/10	11.2	237.71	1	239.00	236.50	10.2	23,554	0.04%
2018/01/09	0	0.00	12	241.08	242.00	-12	23,454	-0.05%
2018/01/08	5	242.00	23.5	241.88	242.00	-18.5	23,468	-0.08%
2018/01/05	0	0.00	6	239.58	240.00	-6	23,517	-0.03%
2018/01/04	3	237.50	4	238.25	239.50	-1	23,848	0.00%
2018/01/03	6.1	236.91	10.1	236.80	237.00	-4.1	24,422	-0.02%
2018/01/02	0	0.00	4	232.13	232.50	-4	24,194	-0.02%