台積電 (2330)-富邦-新店券商分點個股進出

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
1010
漲跌
▼15
漲幅
-1.46%
成交量
41,315張
產業
上市半導體類股
9973人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/11/21	59.7	1016.78	9.1	1014.45	1010.00	50.6	37,759	0.13%
2024/11/20	34.5	1029.61	1.7	1044.58	1025.00	32.8	37,476	0.09%
2024/11/19	13	1036.45	12	1038.11	1040.00	1	37,375	0.00%
2024/11/18	39.1	1023.92	41.1	1028.69	1025.00	-2	37,370	-0.01%
2024/11/15	19.5	1038.84	5.4	1041.30	1035.00	14.1	37,195	0.04%
2024/11/14	22.4	1030.60	6.4	1031.80	1035.00	16	37,350	0.04%
2024/11/13	49.2	1040.72	9.3	1044.99	1035.00	39.9	36,930	0.11%
2024/11/12	64.2	1055.60	8.3	1058.31	1050.00	55.9	36,842	0.15%
2024/11/11	42.7	1074.66	30.5	1078.51	1085.00	12.2	36,421	0.03%
2024/11/08	9.8	1085.38	107.2	1087.42	1090.00	-97.4	36,481	-0.27%	大賣/
2024/11/07	18.1	1062.81	20.7	1066.58	1065.00	-2.6	36,690	-0.01%
2024/11/06	33.6	1060.27	49.3	1065.99	1060.00	-15.7	36,593	-0.04%
2024/11/05	16.2	1040.79	26.4	1045.64	1050.00	-10.2	36,656	-0.03%
2024/11/04	9.5	1036.47	19.3	1037.25	1040.00	-9.8	37,830	-0.03%
2024/11/01	43.5	1012.14	24.3	1011.34	1025.00	19.2	39,778	0.05%
2024/10/30	34.3	1035.67	10.6	1042.18	1030.00	23.7	40,135	0.06%
2024/10/29	64.7	1032.68	34.6	1030.87	1040.00	30.1	40,287	0.07%
2024/10/28	25.9	1060.38	16.8	1069.41	1050.00	9.1	40,195	0.02%
2024/10/25	12.8	1065.00	9.4	1067.21	1065.00	3.4	40,223	0.01%
2024/10/24	10.4	1063.25	24.4	1064.72	1060.00	-13.9	40,536	-0.03%
2024/10/23	21.4	1061.27	14.6	1061.36	1060.00	6.8	41,265	0.02%
2024/10/22	60.5	1066.49	19.6	1067.78	1075.00	40.9	41,527	0.10%
2024/10/21	14.3	1086.90	27.3	1087.72	1085.00	-13	42,222	-0.03%
2024/10/18	63	1088.67	158.2	1090.40	1085.00	-95.3	43,152	-0.22%	大賣/
2024/10/17	56.6	1037.88	18.1	1039.14	1035.00	38.5	43,102	0.09%
2024/10/16	41	1044.22	28.4	1050.72	1045.00	12.6	43,099	0.03%
2024/10/15	20	1068.10	100.1	1065.63	1070.00	-80.1	42,757	-0.19%
2024/10/14	19.6	1042.82	46	1046.30	1045.00	-26.4	42,683	-0.06%
2024/10/11	14.7	1040.89	102.2	1041.18	1045.00	-87.5	43,218	-0.20%	大賣/
2024/10/09	11	1023.89	106.9	1028.88	1020.00	-95.9	43,195	-0.22%	大賣/
2024/10/08	4	1005.20	23.1	1004.53	1010.00	-19	43,182	-0.04%
2024/10/07	4.7	1000.19	80.4	1000.33	1005.00	-75.8	43,441	-0.17%
2024/10/04	35.1	979.44	25.1	982.09	977.00	10	43,449	0.02%
2024/10/01	29.7	970.86	41.8	970.64	972.00	-12.2	43,099	-0.03%
2024/09/30	162.8	971.47	34.1	980.48	957.00	128.7	43,350	0.30%	大買/鉅額交易
2024/09/27	20.2	1008.22	30	1012.89	1000.00	-9.8	42,726	-0.02%
2024/09/26	10.3	1009.44	79.6	1012.13	1015.00	-69.3	42,554	-0.16%
2024/09/25	16.9	999.94	122.8	1000.21	1005.00	-105.9	42,252	-0.25%	大賣/鉅額交易
2024/09/24	10.4	979.65	59.5	981.85	987.00	-49.1	42,250	-0.12%
2024/09/23	4.3	973.05	16.9	975.22	977.00	-12.6	42,467	-0.03%
2024/09/20	15.9	974.34	112.9	977.93	973.00	-97	42,975	-0.23%	大賣/
2024/09/19	10.4	953.82	46.5	951.87	960.00	-36.1	42,929	-0.08%
2024/09/18	15.3	937.96	8.4	942.02	941.00	6.9	43,489	0.02%
2024/09/16	11.8	948.22	12.7	948.22	947.00	-0.9	44,488	0.00%
2024/09/13	12.8	945.04	27.2	948.11	947.00	-14.5	45,065	-0.03%
2024/09/12	19.7	938.27	71.3	936.40	940.00	-51.6	45,846	-0.11%
2024/09/11	10.8	903.04	10.8	902.82	901.00	-0.1	45,819	0.00%
2024/09/10	20.6	906.87	26.3	906.23	904.00	-5.6	45,957	-0.01%
2024/09/09	45.2	896.23	13.3	894.37	899.00	32	46,040	0.07%
2024/09/06	15.2	913.79	24.7	912.99	918.00	-9.4	46,372	-0.02%
2024/09/05	17	908.33	34.7	909.86	902.00	-17.7	46,766	-0.04%
2024/09/04	208.2	895.39	47.4	895.72	889.00	160.8	47,061	0.34%	大買/鉅額交易
2024/09/03	22.3	942.51	17.9	946.15	940.00	4.4	46,422	0.01%
2024/09/02	15.5	948.12	5	951.17	948.00	10.5	47,144	0.02%
2024/08/30	15.3	945.29	12.2	948.48	944.00	3.1	47,366	0.01%
2024/08/29	86.7	941.62	30.6	943.69	943.00	56.1	46,772	0.12%
2024/08/28	25.3	955.61	22.8	955.84	964.00	2.5	46,519	0.01%
2024/08/27	41	942.25	11.5	942.34	942.00	29.6	47,291	0.06%
2024/08/26	44.1	952.28	13.7	950.87	950.00	30.4	47,613	0.06%
2024/08/23	32.5	945.80	27.3	947.57	949.00	5.2	47,753	0.01%
2024/08/22	32	953.65	8.6	954.63	951.00	23.3	47,715	0.05%
2024/08/21	47	959.76	7.4	959.73	958.00	39.6	47,755	0.08%
2024/08/20	22.5	973.30	11.2	973.12	973.00	11.3	47,827	0.02%
2024/08/19	13.9	968.72	35.2	969.23	973.00	-21.3	48,047	-0.04%
2024/08/16	12.5	963.61	77.3	963.72	969.00	-64.8	48,302	-0.13%
2024/08/15	9.8	944.28	18.5	945.74	943.00	-8.7	47,896	-0.02%
2024/08/14	30.6	951.25	38.6	950.47	948.00	-8	48,052	-0.02%
2024/08/13	9.6	938.31	26.9	939.68	941.00	-17.3	47,876	-0.04%
2024/08/12	32.7	941.86	53.1	940.92	940.00	-20.4	48,179	-0.04%
2024/08/09	38.5	927.35	76.4	928.90	934.00	-37.9	48,197	-0.08%
2024/08/08	62.1	896.55	42.7	897.73	896.00	19.4	47,853	0.04%
2024/08/07	48.8	907.35	77.4	911.38	920.00	-28.7	47,797	-0.06%
2024/08/06	97.1	869.52	213.8	869.28	880.00	-116.7	47,229	-0.25%	大賣/鉅額交易
2024/08/05	331.8	834.68	212.2	835.03	815.00	119.7	45,881	0.26%	大買/大賣/鉅額交易
2024/08/02	228.6	915.11	58.5	912.21	903.00	170.1	43,850	0.39%	大買/鉅額交易
2024/08/01	49.1	960.51	55.6	960.96	960.00	-6.5	43,151	-0.02%
2024/07/31	50.3	932.56	32.3	935.23	934.00	18	42,905	0.04%
2024/07/30	49.8	933.53	26.1	934.57	940.00	23.7	42,739	0.06%
2024/07/29	35	942.14	61.2	943.08	944.00	-26.2	42,718	-0.06%
2024/07/26	188.8	923.43	37.3	921.11	924.00	151.5	42,689	0.35%	大買/鉅額交易
2024/07/23	41.1	965.51	41.8	966.95	979.00	-0.7	41,768	0.00%
2024/07/22	130.8	947.52	90.8	948.69	939.00	39.9	41,526	0.10%	大買/
2024/07/19	303.8	983.70	76.8	982.05	970.00	227	40,620	0.56%	大買/鉅額交易
2024/07/18	176.2	994.41	62.6	996.50	1005.00	113.7	39,739	0.29%	大買/鉅額交易
2024/07/17	116.1	1028.32	11.7	1034.24	1030.00	104.4	38,880	0.27%	大買/鉅額交易
2024/07/16	20.1	1053.36	26.2	1053.23	1055.00	-6	38,755	-0.02%
2024/07/15	24.3	1039.88	17	1038.64	1040.00	7.3	40,401	0.02%
2024/07/12	122.8	1033.73	33.8	1033.31	1040.00	89	40,488	0.22%	大買/
2024/07/11	55.8	1069.36	38.8	1071.21	1080.00	17	39,914	0.04%
2024/07/10	33.1	1026.91	19.1	1032.53	1045.00	14	40,045	0.03%
2024/07/09	54.3	1037.62	23.6	1036.35	1040.00	30.8	39,924	0.08%
2024/07/08	30.6	1030.32	30.4	1038.59	1035.00	0.2	39,676	0.00%
2024/07/05	22.5	1003.23	16.5	1004.26	1005.00	6.1	39,427	0.02%
2024/07/04	19.6	1001.40	93.2	1001.72	1005.00	-73.5	39,553	-0.19%
2024/07/03	11.9	973.15	43.2	974.47	979.00	-31.2	39,802	-0.08%
2024/07/02	27.4	962.20	14.6	964.74	960.00	12.9	39,938	0.03%
2024/07/01	18.3	970.14	8.6	969.90	968.00	9.7	40,029	0.02%
2024/06/28	14.1	965.70	26.3	968.08	966.00	-12.1	40,330	-0.03%
2024/06/27	16.3	955.17	17.6	958.41	960.00	-1.3	40,028	0.00%
2024/06/26	41.6	955.07	25	956.53	960.00	16.6	39,672	0.04%
2024/06/25	47.4	933.44	42.5	932.61	945.00	4.9	39,377	0.01%
2024/06/24	137.7	947.85	57.1	949.46	940.00	80.5	38,734	0.21%	大買/
2024/06/21	75.8	967.80	26.4	970.80	970.00	49.4	38,312	0.13%
2024/06/20	106.6	974.79	14.1	977.59	981.00	92.5	37,171	0.25%	大買/
2024/06/19	46.5	969.32	62.7	970.77	981.00	-16.1	36,878	-0.04%
2024/06/18	32.9	943.73	39.6	944.63	943.00	-6.6	36,442	-0.02%
2024/06/17	27	919.28	16.6	921.33	921.00	10.4	36,499	0.03%
2024/06/14	72.7	913.99	17.9	917.29	922.00	54.8	36,563	0.15%
2024/06/13	65	921.62	38.4	922.51	919.00	26.5	36,649	0.07%
2024/06/12	35.4	905.25	58.1	901.64	909.00	-22.7	36,940	-0.06%
2024/06/11	28.5	888.60	69	890.51	883.00	-40.5	36,839	-0.11%
2024/06/07	52.4	882.45	17.3	881.64	879.00	35.1	36,647	0.10%
2024/06/06	28	893.05	116.8	893.63	894.00	-88.8	36,931	-0.24%	大賣/
2024/06/05	23.9	845.56	21.6	848.02	854.00	2.3	36,962	0.01%
2024/06/04	20.7	840.59	12	842.90	839.00	8.7	37,879	0.02%
2024/06/03	21.9	846.47	69	843.35	846.00	-47.1	38,604	-0.12%
2024/05/31	87.1	830.86	14.1	832.29	821.00	73.1	38,859	0.19%
2024/05/30	81.1	842.79	13.5	843.63	838.00	67.6	38,642	0.17%
2024/05/29	42.7	859.78	13.3	859.53	857.00	29.4	39,487	0.07%
2024/05/28	25.1	868.04	7	868.47	865.00	18.1	39,320	0.05%
2024/05/27	31.3	870.81	14.4	872.08	869.00	16.9	39,804	0.04%
2024/05/24	25.5	866.29	17.7	866.74	867.00	7.7	39,909	0.02%
2024/05/23	33.1	874.50	30.4	874.42	875.00	2.7	39,820	0.01%
2024/05/22	11.4	855.55	71.8	855.98	864.00	-60.4	39,973	-0.15%
2024/05/21	6.6	839.12	16.7	838.53	841.00	-10	39,914	-0.03%
2024/05/20	32.3	830.57	17.3	831.31	835.00	15.1	40,095	0.04%
2024/05/17	39.8	838.11	29	839.24	835.00	10.8	40,117	0.03%
2024/05/16	56.7	845.34	55.7	848.25	841.00	1	40,253	0.00%
2024/05/15	27.2	838.80	85.8	839.87	839.00	-58.6	40,258	-0.15%
2024/05/14	4.7	818.23	46.9	821.39	825.00	-42.3	41,481	-0.10%
2024/05/13	20.9	821.95	957.2	823.16	819.00	-936.4	41,736	-2.24%	大賣/鉅額交易
2024/05/10	909.9	805.29	26.8	804.21	802.00	883.1	41,595	2.12%	大買/鉅額交易
2024/05/09	16.9	799.64	9.6	800.50	796.00	7.3	41,926	0.02%
2024/05/08	24	798.34	18.5	799.01	802.00	5.5	42,249	0.01%
2024/05/07	11.5	795.42	45.4	796.92	800.00	-33.8	42,488	-0.08%
2024/05/06	13.4	791.27	26.3	790.47	786.00	-12.9	42,386	-0.03%
2024/05/03	20.2	778.32	39.6	784.08	780.00	-19.4	42,528	-0.05%
2024/05/02	58.5	777.00	13.2	779.51	772.00	45.3	42,896	0.11%
2024/04/30	18.3	795.25	39.7	799.98	790.00	-21.4	42,664	-0.05%
2024/04/29	10.1	791.44	27.7	792.56	795.00	-17.6	42,697	-0.04%
2024/04/26	11	785.51	66.6	785.74	782.00	-55.6	43,335	-0.13%
2024/04/25	52.1	768.16	10.6	767.74	766.00	41.5	45,474	0.09%
2024/04/24	16.9	778.42	78.3	777.08	783.00	-61.4	45,451	-0.14%
2024/04/23	32.2	756.44	32.7	755.53	754.00	-0.5	45,504	0.00%
2024/04/22	64.8	747.99	78.1	748.25	742.00	-13.3	45,451	-0.03%
2024/04/19	354.6	757.93	117.2	755.98	750.00	237.4	45,029	0.53%	大買/大賣/鉅額交易
2024/04/18	29.5	801.00	17.7	802.80	804.00	11.8	43,123	0.03%
2024/04/17	30.6	801.25	24.2	801.19	804.00	6.4	42,797	0.02%
2024/04/16	110.3	790.23	21.1	791.57	788.00	89.3	42,440	0.21%	大買/
2024/04/15	37.8	807.72	28.3	807.54	806.00	9.5	41,990	0.02%
2024/04/12	21.4	820.79	17.4	821.70	818.00	4	41,638	0.01%
2024/04/11	21.4	815.46	8.4	816.78	820.00	13.1	41,415	0.03%
2024/04/10	15.4	814.56	17.2	816.25	815.00	-1.7	41,251	0.00%
2024/04/09	42.8	813.45	154.6	813.79	819.00	-111.8	41,412	-0.27%	大賣/鉅額交易
2024/04/08	9.7	786.59	19.8	788.08	783.00	-10.1	40,900	-0.02%
2024/04/03	25.2	780.95	4.8	781.67	780.00	20.4	40,670	0.05%
2024/04/02	13.4	787.91	63.4	787.27	790.00	-50	40,580	-0.12%
2024/04/01	33.9	771.94	17.6	773.73	770.00	16.3	40,503	0.04%
2024/03/29	25.5	773.66	29.6	775.97	779.00	-4.1	40,421	-0.01%
2024/03/28	33.1	771.26	18.4	772.17	769.00	14.7	40,274	0.04%
2024/03/27	12.1	781.09	8.2	780.76	779.00	3.9	40,132	0.01%
2024/03/26	30.6	784.60	34	786.11	782.00	-3.3	40,235	-0.01%
2024/03/25	23.2	782.52	16.4	784.73	780.00	6.9	40,186	0.02%
2024/03/22	23.8	779.44	29.7	782.73	785.00	-5.9	40,326	-0.01%
2024/03/21	27.5	778.66	47.1	777.80	784.00	-19.6	40,250	-0.05%
2024/03/20	50.3	761.20	30	760.55	758.00	20.2	40,390	0.05%
2024/03/19	21.8	759.66	31.4	759.93	762.00	-9.6	40,358	-0.02%
2024/03/18	29.5	760.24	43.3	760.21	764.00	-13.8	40,239	-0.03%
2024/03/15	98.8	764.54	37.4	768.44	753.00	61.4	40,003	0.15%
2024/03/14	18.7	777.82	22.9	780.45	784.00	-4.3	39,238	-0.01%
2024/03/13	21	779.99	20.5	780.42	779.00	0.5	39,097	0.00%
2024/03/12	54.8	762.75	39.3	764.66	770.00	15.6	38,832	0.04%
2024/03/11	98.8	767.72	47.8	766.84	766.00	51.1	38,223	0.13%
2024/03/08	53.9	788.41	81.9	789.86	784.00	-28	37,515	-0.07%
2024/03/07	21.9	761.31	56.6	762.10	760.00	-34.7	36,513	-0.09%
2024/03/06	37.1	726.23	56.1	729.34	735.00	-18.9	35,786	-0.05%
2024/03/05	26.6	734.22	31.3	733.90	730.00	-4.7	35,845	-0.01%
2024/03/04	47.3	716.81	191.3	717.94	725.00	-144	35,187	-0.41%	大賣/鉅額交易
2024/03/01	22.4	689.54	22.9	690.85	689.00	-0.5	34,147	0.00%
2024/02/29	39.5	691.91	18.7	691.21	690.00	20.7	34,066	0.06%
2024/02/27	24.9	695.80	38.1	694.97	698.00	-13.2	33,328	-0.04%
2024/02/26	13	697.32	18.9	698.07	698.00	-5.9	33,020	-0.02%
2024/02/23	25.4	699.26	82.6	699.33	697.00	-57.3	32,906	-0.17%
2024/02/22	20.6	690.61	34.4	690.76	692.00	-13.8	32,731	-0.04%
2024/02/21	27.2	679.81	6.4	679.79	681.00	20.7	32,546	0.06%
2024/02/20	26.7	682.46	25.6	684.90	687.00	1.1	32,404	0.00%
2024/02/19	42.7	677.72	22.4	679.34	678.00	20.3	32,373	0.06%
2024/02/16	46.1	688.75	45.3	688.85	683.00	0.8	32,637	0.00%
2024/02/15	48.3	699.34	223.5	699.67	697.00	-175.2	32,260	-0.54%	大賣/鉅額交易
2024/02/05	14.1	643.29	74.6	644.57	646.00	-60.5	31,111	-0.19%
2024/02/02	23.5	631.32	21.8	631.47	635.00	1.6	30,594	0.01%
2024/02/01	47.1	622.14	15.1	623.15	628.00	32	30,374	0.11%
2024/01/31	52.5	630.58	16.1	631.83	628.00	36.4	29,881	0.12%
2024/01/30	8.1	644.75	12.9	645.42	642.00	-4.8	29,440	-0.02%
2024/01/29	3.6	645.53	28.4	645.73	648.00	-24.8	29,324	-0.08%
2024/01/26	5.1	643.93	39.5	643.48	644.00	-34.4	29,119	-0.12%
2024/01/25	7.9	639.76	98	638.56	642.00	-90.1	28,924	-0.31%
2024/01/24	12.8	627.86	24.5	628.31	627.00	-11.7	28,285	-0.04%
2024/01/23	13.7	626.38	35.2	626.48	628.00	-21.6	28,269	-0.08%
2024/01/22	19.6	626.61	62.1	628.34	626.00	-42.5	27,943	-0.15%
2024/01/19	47.1	619.53	469.8	620.68	626.00	-422.7	27,121	-1.56%	大賣/鉅額交易
2024/01/18	25.1	587.50	59.6	587.47	588.00	-34.5	24,908	-0.14%
2024/01/17	16.6	581.13	23.8	581.48	581.00	-7.2	24,732	-0.03%
2024/01/16	24.3	581.76	22.7	582.49	580.00	1.6	24,272	0.01%
2024/01/15	12.6	587.81	36	588.44	586.00	-23.5	24,197	-0.10%
2024/01/12	13.3	583.63	13.3	585.16	584.00	0	24,611	0.00%
2024/01/11	5.9	585.56	34.4	586.76	586.00	-28.5	24,717	-0.12%
2024/01/10	2.6	582.34	24.1	584.80	584.00	-21.5	24,757	-0.09%
2024/01/09	4.8	586.59	43.8	586.19	586.00	-39	24,846	-0.16%
2024/01/08	9.4	582.19	16.6	583.51	583.00	-7.2	24,802	-0.03%
2024/01/05	37.4	575.62	18.9	576.86	576.00	18.5	25,025	0.07%
2024/01/04	11.8	579.43	9.3	578.37	580.00	2.5	25,291	0.01%
2024/01/03	132.8	580.70	24.3	578.82	578.00	108.5	25,813	0.42%	大買/鉅額交易
2024/01/02	56	591.52	13.8	591.38	593.00	42.3	25,450	0.17%
2023/12/29	13.8	592.18	37.6	591.93	593.00	-23.9	25,432	-0.09%
2023/12/28	12.6	591.13	38.4	591.82	593.00	-25.8	25,597	-0.10%
2023/12/27	16.6	589.86	106.3	589.67	592.00	-89.7	25,414	-0.35%	大賣/
2023/12/26	6.2	584.66	43.8	584.86	586.00	-37.5	25,282	-0.15%
2023/12/25	9.4	582.50	17.4	583.01	581.00	-8	25,343	-0.03%
2023/12/22	8.2	580.62	30.7	580.65	582.00	-22.5	25,464	-0.09%
2023/12/21	45.7	576.28	25.7	576.94	577.00	20	25,591	0.08%
2023/12/20	6.4	584.48	26.4	585.02	585.00	-20.1	25,461	-0.08%
2023/12/19	12.3	582.75	21.3	585.40	585.00	-9	25,310	-0.04%
2023/12/18	12.7	581.19	10.5	581.81	585.00	2.1	25,370	0.01%
2023/12/15	159.2	585.93	114.9	583.38	585.00	44.4	25,345	0.18%	大買/大賣/
2023/12/14	12.1	580.32	77.9	580.61	582.00	-65.8	24,755	-0.27%
2023/12/13	13.6	576.78	16.4	577.08	577.00	-2.9	24,710	-0.01%
2023/12/12	5.4	579.13	32.3	578.87	578.00	-26.9	25,035	-0.11%
2023/12/11	2.7	571.88	6.7	573.40	574.00	-4	24,831	-0.02%
2023/12/08	18.8	573.76	43.5	574.30	570.00	-24.7	24,645	-0.10%
2023/12/07	32	567.25	12.3	569.40	566.00	19.7	24,353	0.08%
2023/12/06	14.3	571.15	16.6	571.36	570.00	-2.3	24,250	-0.01%
2023/12/05	33.7	568.76	14.4	569.01	570.00	19.3	24,146	0.08%
2023/12/04	39.9	573.87	30.4	575.88	574.00	9.5	24,120	0.04%
2023/12/01	3.4	577.69	17.5	577.46	579.00	-14.1	23,907	-0.06%
2023/11/30	21.5	572.77	10.8	573.90	577.00	10.8	23,643	0.05%
2023/11/29	36.2	573.03	17.9	575.70	574.00	18.3	23,015	0.08%
2023/11/28	20.4	570.44	16.6	573.57	575.00	3.8	22,828	0.02%
2023/11/27	38.7	570.59	15.3	571.31	568.00	23.5	23,063	0.10%
2023/11/24	27.9	574.66	16.2	575.78	575.00	11.7	23,006	0.05%
2023/11/23	22.9	575.73	20.5	576.50	578.00	2.4	23,014	0.01%
2023/11/22	45.1	575.05	15.1	576.43	577.00	30	22,923	0.13%
2023/11/21	10.8	583.15	53.4	583.78	585.00	-42.6	22,959	-0.19%
2023/11/20	10.1	576.24	14.3	576.91	577.00	-4.1	22,748	-0.02%
2023/11/17	5.3	580.59	23.7	581.78	580.00	-18.4	22,725	-0.08%
2023/11/16	4.8	579.71	33.9	581.69	583.00	-29.1	22,602	-0.13%
2023/11/15	25.2	579.85	70.3	580.67	581.00	-45	22,408	-0.20%
2023/11/14	17.4	573.95	37.4	573.83	572.00	-20	21,864	-0.09%
2023/11/13	17.5	573.25	108.2	574.61	571.00	-90.8	21,885	-0.41%	大賣/
2023/11/10	5.1	555.97	16	555.99	557.00	-10.9	21,625	-0.05%
2023/11/09	6.2	554.98	15.4	555.53	557.00	-9.2	21,644	-0.04%
2023/11/08	11.3	554.79	43	555.10	556.00	-31.7	21,773	-0.15%
2023/11/07	6.2	553.00	25.1	554.16	555.00	-18.8	21,811	-0.09%
2023/11/06	6.4	554.13	86.8	554.46	550.00	-80.5	21,863	-0.37%
2023/11/03	7.4	547.72	27.9	546.82	549.00	-20.5	21,616	-0.09%
2023/11/02	18.5	539.38	73.3	541.57	547.00	-54.8	21,676	-0.25%
2023/11/01	29	529.19	4.3	529.59	528.00	24.8	21,426	0.12%
2023/10/31	30.7	529.49	6.6	528.32	529.00	24.1	21,637	0.11%
2023/10/30	26.6	531.36	21.8	530.98	532.00	4.7	21,635	0.02%
2023/10/27	48.5	533.79	4.8	534.04	533.00	43.7	21,549	0.20%
2023/10/26	58.9	532.14	30	532.55	531.00	28.9	21,691	0.13%
2023/10/25	13.2	546.51	20.3	548.97	544.00	-7	21,530	-0.03%
2023/10/24	30.9	543.02	10	543.26	544.00	20.9	21,458	0.10%
2023/10/23	44.7	544.91	21.3	545.31	544.00	23.4	21,430	0.11%
2023/10/20	15.5	549.73	71.2	552.03	556.00	-55.7	21,377	-0.26%
2023/10/19	9.4	544.36	20.8	545.69	546.00	-11.4	21,032	-0.05%
2023/10/18	28.6	542.92	20.2	543.91	540.00	8.4	21,428	0.04%
2023/10/17	24.9	550.78	22.9	550.42	551.00	2	21,240	0.01%
2023/10/16	21.1	544.44	15.4	544.19	545.00	5.8	21,309	0.03%
2023/10/13	21.5	551.17	64.6	551.08	553.00	-43.1	21,326	-0.20%
2023/10/12	3.7	547.19	78.6	548.21	550.00	-74.8	21,037	-0.36%
2023/10/11	23.8	543.16	75.4	542.38	544.00	-51.6	20,854	-0.25%
2023/10/06	4.3	531.47	16.8	531.37	532.00	-12.5	20,500	-0.06%
2023/10/05	7.4	526.02	10.6	527.69	528.00	-3.3	20,505	-0.02%
2023/10/04	30.3	520.75	5.3	521.02	520.00	25	20,386	0.12%
2023/10/03	12.8	530.28	12.2	530.76	529.00	0.6	20,221	0.00%
2023/10/02	12.8	531.86	40.6	532.01	533.00	-27.7	20,293	-0.14%
2023/09/28	12	522.07	4.1	524.74	523.00	7.9	20,345	0.04%
2023/09/27	16.9	520.46	1.1	522.00	522.00	15.8	20,265	0.08%
2023/09/26	54.5	520.41	8.5	520.54	519.00	46	20,271	0.23%
2023/09/25	16.9	525.97	13.2	526.62	525.00	3.7	20,079	0.02%
2023/09/22	61.3	523.08	7.8	522.72	522.00	53.5	20,171	0.27%
2023/09/21	72.1	528.40	6.1	527.57	527.00	66	19,970	0.33%
2023/09/20	43.3	536.02	2.1	535.05	535.00	41.2	19,742	0.21%
2023/09/19	48.4	539.16	10	538.94	538.00	38.4	19,690	0.20%
2023/09/18	107.8	542.63	24.1	543.04	540.00	83.7	19,827	0.42%	大買/
2023/09/15	2.7	549.77	8.9	550.51	558.00	-6.2	19,578	-0.03%
2023/09/14	4.3	546.87	14.6	547.67	550.00	-10.3	19,139	-0.05%
2023/09/13	3.1	542.92	2.2	546.86	541.00	0.9	19,092	0.00%
2023/09/12	12.6	540.03	4.4	539.58	544.00	8.2	19,458	0.04%
2023/09/11	15.2	537.45	0.2	538.00	536.00	15	19,647	0.08%
2023/09/08	13.5	537.75	0.1	539.69	539.00	13.4	19,796	0.07%
2023/09/07	17.1	543.86	0.6	544.18	542.00	16.6	20,476	0.08%
2023/09/06	2.3	551.23	0.1	552.18	550.00	2.2	20,571	0.01%
2023/09/05	4.3	551.49	3.1	552.97	552.00	1.2	20,653	0.01%
2023/09/04	4.1	555.93	24.1	555.07	557.00	-20	20,834	-0.10%
2023/09/01	5.4	550.13	3.2	549.65	548.00	2.2	21,135	0.01%
2023/08/31	5.8	550.30	1.2	554.87	549.00	4.6	21,244	0.02%
2023/08/30	1.5	557.96	2.1	556.21	555.00	-0.6	20,850	0.00%
2023/08/29	6.5	549.75	1.1	550.03	552.00	5.4	21,101	0.03%
2023/08/28	3.4	549.77	1.8	551.78	549.00	1.6	21,334	0.01%
2023/08/25	20.1	548.21	3.6	548.03	546.00	16.6	22,536	0.07%
2023/08/24	3.3	562.01	23.1	561.56	564.00	-19.7	22,803	-0.09%
2023/08/23	5.8	550.55	8.6	549.18	552.00	-2.8	23,325	-0.01%
2023/08/22	4.1	541.24	0.4	542.00	541.00	3.7	24,576	0.02%
2023/08/21	10.6	537.25	4	537.50	537.00	6.5	25,396	0.03%
2023/08/18	4.3	541.49	2.1	540.04	539.00	2.2	25,437	0.01%
2023/08/17	10.1	541.34	2.1	540.21	544.00	8	25,471	0.03%
2023/08/16	13.5	538.77	1.1	542.00	542.00	12.5	25,376	0.05%
2023/08/15	7.9	542.39	3.1	542.37	542.00	4.8	25,440	0.02%
2023/08/14	21.4	539.04	1.7	538.82	541.00	19.8	25,923	0.08%
2023/08/11	14.2	548.83	0.3	551.26	546.00	13.9	26,265	0.05%
2023/08/10	1.7	551.68	4.5	552.31	551.00	-2.8	26,324	-0.01%
2023/08/09	2.7	553.99	1	555.62	554.00	1.6	26,248	0.01%
2023/08/08	14.4	554.47	6	552.00	552.00	8.4	26,315	0.03%
2023/08/07	6.6	559.03	0.8	560.22	558.00	5.8	26,222	0.02%
2023/08/04	23	554.76	0.1	556.00	554.00	23	26,296	0.09%
2023/08/02	10.4	559.75	14.2	564.15	561.00	-3.8	26,129	-0.01%
2023/08/01	6.7	565.12	1.1	565.16	567.00	5.6	25,890	0.02%
2023/07/31	4.6	564.44	3.3	562.64	565.00	1.3	25,744	0.00%
2023/07/28	6.5	568.00	7.1	570.95	567.00	-0.6	25,560	0.00%
2023/07/27	3.3	567.13	3.4	569.29	569.00	-0.1	25,440	0.00%
2023/07/26	6.8	566.32	0.1	568.04	566.00	6.8	25,492	0.03%
2023/07/25	6.9	565.27	10.1	566.35	569.00	-3.2	25,684	-0.01%
2023/07/24	18.7	559.33	1.6	561.51	558.00	17.1	25,850	0.07%
2023/07/21	49.2	560.28	9.3	558.44	560.00	39.9	25,950	0.15%
2023/07/20	8.2	580.50	6.4	581.30	579.00	1.8	25,786	0.01%
2023/07/19	10.3	581.93	4.5	582.55	581.00	5.8	25,816	0.02%
2023/07/18	10.6	584.82	6.1	585.17	581.00	4.5	25,858	0.02%
2023/07/17	16.5	587.88	4.4	588.73	591.00	12.1	25,796	0.05%
2023/07/14	1.2	588.96	31	589.45	591.00	-29.8	25,918	-0.11%
2023/07/13	15.1	587.13	23.6	587.89	585.00	-8.5	25,786	-0.03%
2023/07/12	4.1	574.50	3.1	575.51	578.00	1	25,606	0.00%
2023/07/11	1	574.63	9.4	572.89	577.00	-8.3	25,648	-0.03%
2023/07/10	3.6	566.87	4.6	571.32	565.00	-1	25,775	0.00%
2023/07/07	12.4	566.13	6	566.93	565.00	6.4	25,865	0.02%
2023/07/06	33.1	568.59	11.6	567.24	565.00	21.5	25,930	0.08%
2023/07/05	4.7	579.91	3.3	579.45	582.00	1.5	25,578	0.01%
2023/07/04	1.4	581.73	17.2	582.14	585.00	-15.8	25,472	-0.06%
2023/07/03	20.8	578.44	5.7	579.22	579.00	15.1	25,609	0.06%
2023/06/30	7	568.82	8.2	569.79	576.00	-1.2	25,755	0.00%
2023/06/29	2.9	571.97	8	575.88	573.00	-5.1	25,697	-0.02%
2023/06/28	9.7	573.45	3.6	573.26	574.00	6.1	25,703	0.02%
2023/06/27	7.8	572.61	3.5	574.19	572.00	4.3	25,687	0.02%
2023/06/26	7.3	575.71	2.6	577.53	574.00	4.7	25,597	0.02%
2023/06/21	6.4	580.35	9.7	580.02	581.00	-3.3	25,510	-0.01%
2023/06/20	6.1	581.36	2.5	581.87	583.00	3.6	25,594	0.01%
2023/06/19	7.7	583.53	2.1	584.33	583.00	5.6	26,029	0.02%
2023/06/16	11.2	585.42	6.7	585.65	589.00	4.5	26,095	0.02%
2023/06/15	6.3	590.42	20.3	589.17	591.00	-14.1	25,657	-0.05%
2023/06/14	9.7	588.50	25.6	589.62	590.00	-15.8	25,753	-0.06%
2023/06/13	12.8	591.11	60.3	591.42	593.00	-47.5	25,726	-0.18%
2023/06/12	3.9	573.51	44.6	573.16	574.00	-40.7	25,178	-0.16%
2023/06/09	1.4	562.60	17.7	563.74	565.00	-16.3	25,079	-0.07%
2023/06/08	20.4	559.70	3.2	560.58	559.00	17.3	25,120	0.07%
2023/06/07	3.6	562.96	25	565.77	568.00	-21.4	25,136	-0.09%
2023/06/06	3	559.64	10.4	559.55	560.00	-7.4	25,036	-0.03%
2023/06/05	9.5	556.55	3.2	556.93	555.00	6.2	25,107	0.02%
2023/06/02	1.3	559.24	21.6	560.68	562.00	-20.4	25,241	-0.08%
2023/06/01	9.4	551.14	12.1	551.02	551.00	-2.7	25,103	-0.01%
2023/05/31	12.1	556.45	17.9	558.27	558.00	-5.8	25,083	-0.02%
2023/05/30	2.4	565.81	26.2	564.96	566.00	-23.8	24,007	-0.10%
2023/05/29	20.9	569.11	38.7	568.28	568.00	-17.8	23,997	-0.07%
2023/05/26	18.4	565.34	127.3	565.17	566.00	-108.9	23,782	-0.46%	大賣/鉅額交易
2023/05/25	2.8	539.94	78.7	540.71	543.00	-75.9	22,609	-0.34%
2023/05/24	1.6	524.98	3.4	524.11	525.00	-1.8	21,955	-0.01%
2023/05/23	0	527.89	11.4	527.50	530.00	-11.4	21,862	-0.05%
2023/05/22	1.3	529.02	9.1	530.59	531.00	-7.8	21,870	-0.04%
2023/05/19	1.6	530.09	20.3	531.92	532.00	-18.7	22,050	-0.08%
2023/05/18	104	529.93	92	529.73	530.00	11.9	22,015	0.05%	大買/
2023/05/17	4.3	513.91	59.9	515.80	519.00	-55.6	22,326	-0.25%
2023/05/16	1.5	501.33	12.2	504.80	505.00	-10.7	22,000	-0.05%
2023/05/15	2	496.19	1.5	497.30	495.50	0.5	22,027	0.00%
2023/05/12	5.9	499.65	1	501.09	496.00	4.9	22,278	0.02%
2023/05/11	5.9	499.65	1	501.09	499.00	4.9	22,285	0.02%
2023/05/10	225.8	500.91	5	502.21	503.00	220.8	22,646	0.97%	大買/鉅額交易
2023/05/09	0.3	506.82	6.3	507.28	510.00	-6.1	22,723	-0.03%
2023/05/08	1.1	504.25	6	505.69	504.00	-5	22,966	-0.02%
2023/05/05	1.3	501.47	3.2	499.84	500.00	-1.9	23,305	-0.01%
2023/05/04	0.7	497.93	1.4	497.99	498.00	-0.6	23,897	0.00%
2023/05/03	5.4	496.85	2	497.01	496.00	3.4	24,239	0.01%
2023/05/02	0.7	500.87	2	500.74	501.00	-1.3	25,256	-0.01%
2023/04/28	11.6	499.45	9.7	500.39	502.00	1.9	27,073	0.01%
2023/04/27	123.1	490.34	0.2	495.75	493.50	122.9	27,121	0.45%	大買/鉅額交易
2023/04/26	19.5	492.98	10.8	494.76	491.50	8.7	27,201	0.03%
2023/04/25	431.6	501.44	8.4	500.56	498.00	423.2	27,974	1.51%	大買/鉅額交易
2023/04/24	8.6	506.62	11.4	505.73	507.00	-2.8	27,708	-0.01%
2023/04/21	14.4	514.37	18	513.44	511.00	-3.6	27,776	-0.01%
2023/04/20	6.1	514.25	1.1	511.27	513.00	5	27,903	0.02%
2023/04/19	11.7	512.26	6.2	509.97	510.00	5.5	28,393	0.02%
2023/04/18	4.9	516.34	12.3	516.92	515.00	-7.4	28,390	-0.03%
2023/04/17	2.9	516.47	4.7	518.71	520.00	-1.8	28,529	-0.01%
2023/04/14	4.4	515.99	6.6	517.14	516.00	-2.2	28,605	-0.01%
2023/04/13	18.8	513.10	20.7	514.96	510.00	-1.8	28,552	-0.01%
2023/04/12	19.7	519.36	5.5	519.86	520.00	14.2	28,488	0.05%
2023/04/11	7.4	523.54	3.5	524.78	524.00	3.9	28,475	0.01%
2023/04/10	1.4	529.08	3	532.33	529.00	-1.6	28,640	-0.01%
2023/04/07	2.2	530.92	2.3	531.85	531.00	-0.1	28,687	0.00%
2023/04/06	2.7	527.56	3.6	529.06	530.00	-0.9	28,691	0.00%
2023/03/31	1.3	536.89	7.4	534.75	533.00	-6	28,682	-0.02%
2023/03/30	0.2	533.83	4.9	534.88	535.00	-4.7	28,524	-0.02%
2023/03/29	0.1	527.30	2	526.79	530.00	-1.9	28,807	-0.01%
2023/03/28	18.6	525.57	5.3	525.01	525.00	13.4	29,037	0.05%
2023/03/27	9.2	532.79	3.5	532.71	531.00	5.8	29,101	0.02%
2023/03/24	2.1	538.89	16.2	537.42	539.00	-14.1	29,626	-0.05%
2023/03/23	6.5	533.77	28.9	535.55	538.00	-22.5	29,664	-0.08%
2023/03/22	3.2	527.16	57.1	528.92	533.00	-54	29,729	-0.18%
2023/03/21	1	514.00	2.9	516.13	517.00	-1.9	29,578	-0.01%
2023/03/20	5.6	512.90	1.1	514.90	512.00	4.5	29,623	0.02%
2023/03/17	1	516.96	17.9	516.64	518.00	-16.9	29,857	-0.06%
2023/03/16	7.6	505.82	0.6	507.00	505.00	7.1	29,759	0.02%
2023/03/15	3.8	513.59	3.2	515.85	511.00	0.7	30,002	0.00%
2023/03/14	6.8	510.91	0	0.00	510.00	6.8	30,291	0.02%
2023/03/13	0.7	513.05	27	514.33	516.00	-26.4	30,423	-0.09%
2023/03/10	27.1	513.63	2.9	512.93	513.00	24.3	30,537	0.08%
2023/03/09	7.2	522.31	10.8	524.72	522.00	-3.6	30,832	-0.01%
2023/03/08	9.7	519.92	3.7	521.25	521.00	6	31,424	0.02%
2023/03/07	3.4	522.75	12.1	523.24	524.00	-8.8	31,652	-0.03%
2023/03/06	5.8	521.34	13.1	520.95	521.00	-7.2	31,886	-0.02%
2023/03/03	4.4	518.47	10.3	517.81	516.00	-5.9	32,186	-0.02%
2023/03/02	4	517.74	7.5	519.27	519.00	-3.5	32,254	-0.01%
2023/03/01	7.8	509.57	19	516.37	522.00	-11.1	32,536	-0.03%
2023/02/24	14.6	516.90	9	521.26	511.00	5.6	32,498	0.02%
2023/02/23	6.8	516.57	21.3	517.70	518.00	-14.5	32,298	-0.04%
2023/02/22	24.5	507.62	12	506.83	507.00	12.6	32,473	0.04%
2023/02/21	19	514.16	3.6	514.53	516.00	15.4	32,815	0.05%
2023/02/20	7.6	516.38	4	516.39	517.00	3.6	34,018	0.01%
2023/02/17	19.7	518.76	15.7	518.76	518.00	4	35,571	0.01%
2023/02/16	8.3	527.46	7.1	527.13	528.00	1.2	36,136	0.00%
2023/02/15	44.9	526.16	32.3	526.10	525.00	12.6	36,969	0.03%
2023/02/14	5.7	544.33	17.5	544.58	545.00	-11.8	36,474	-0.03%
2023/02/13	5.8	539.87	11	540.68	541.00	-5.2	36,980	-0.01%
2023/02/10	10.4	542.87	46.5	543.55	545.00	-36.2	37,131	-0.10%
2023/02/09	2.3	538.00	16.5	538.76	540.00	-14.2	37,247	-0.04%
2023/02/08	1.8	537.65	25.7	537.87	540.00	-23.9	37,407	-0.06%
2023/02/07	15.6	523.79	3.1	523.71	523.00	12.5	37,484	0.03%
2023/02/06	29.5	528.87	7.8	529.58	526.00	21.8	37,468	0.06%
2023/02/03	7.6	541.28	42.2	540.27	542.00	-34.6	37,646	-0.09%
2023/02/02	4.3	539.22	38.6	539.49	540.00	-34.3	37,759	-0.09%
2023/02/01	11	527.15	11.8	525.94	530.00	-0.8	37,711	0.00%
2023/01/31	25.5	527.61	18.7	527.80	522.00	6.7	37,910	0.02%
2023/01/30	15.4	538.02	161.7	538.76	543.00	-146.3	37,683	-0.39%	大賣/鉅額交易
2023/01/17	5.1	501.52	29	501.53	503.00	-23.9	36,883	-0.06%
2023/01/16	7.3	504.16	51.1	504.67	505.00	-43.8	37,198	-0.12%
2023/01/13	84.3	501.13	230.8	502.16	500.00	-146.5	37,224	-0.39%	大賣/鉅額交易
2023/01/12	8	486.33	13.8	486.10	486.50	-5.8	36,813	-0.02%
2023/01/11	1.4	484.25	11.2	484.36	484.50	-9.8	37,236	-0.03%
2023/01/10	11.6	484.60	35.4	484.63	486.00	-23.8	37,553	-0.06%
2023/01/09	7.7	474.41	49.2	474.94	481.00	-41.5	37,698	-0.11%
2023/01/06	1.2	456.14	2.6	457.54	458.50	-1.4	37,829	0.00%
2023/01/05	2.6	457.74	7.8	457.97	458.50	-5.2	38,114	-0.01%
2023/01/04	2.3	450.85	0.1	453.00	449.50	2.2	38,613	0.01%
2023/01/03	6.4	445.42	1.4	452.02	453.00	5	39,888	0.01%
2022/12/30	5.1	453.18	6.5	452.57	448.50	-1.4	40,170	0.00%
2022/12/29	13.4	444.98	14.1	445.44	446.00	-0.7	40,314	0.00%
2022/12/28	17.7	449.04	7.1	447.74	451.00	10.6	40,705	0.03%
2022/12/27	3.3	458.95	14.1	460.23	457.00	-10.8	40,835	-0.03%
2022/12/26	12.9	455.30	1.1	456.07	456.50	11.8	41,264	0.03%
2022/12/23	21.7	456.42	0.7	456.05	455.00	21	41,920	0.05%
2022/12/22	17.9	468.43	4.5	466.82	468.00	13.4	42,189	0.03%
2022/12/21	19.8	460.07	2	460.76	459.00	17.8	42,527	0.04%
2022/12/20	27.3	461.88	16.6	460.09	457.50	10.6	42,340	0.03%
2022/12/19	10.5	467.11	4.1	466.64	466.50	6.5	42,359	0.02%
2022/12/16	32.6	468.20	4.3	467.64	471.00	28.3	42,503	0.07%
2022/12/15	3.2	479.45	3.8	479.52	480.50	-0.6	42,205	0.00%
2022/12/14	8.1	478.93	4.2	478.66	480.50	3.9	42,204	0.01%
2022/12/13	16.2	472.99	4	472.64	471.50	12.2	42,024	0.03%
2022/12/12	11.2	475.43	1.6	475.96	475.00	9.6	41,755	0.02%
2022/12/09	7	479.76	13.7	482.94	481.50	-6.7	42,057	-0.02%
2022/12/08	22.2	471.12	11.7	470.95	471.50	10.5	42,010	0.02%
2022/12/07	16.8	478.46	7.5	480.95	475.00	9.4	41,933	0.02%
2022/12/06	29.2	484.44	9.5	485.16	478.00	19.7	41,599	0.05%
2022/12/05	27.5	489.91	6.6	495.27	489.00	20.9	41,283	0.05%
2022/12/02	9.6	493.18	3.3	493.29	492.50	6.3	41,276	0.02%
2022/12/01	10.7	504.23	28.3	504.07	498.50	-17.7	41,382	-0.04%
2022/11/30	10.2	487.37	18.2	487.52	490.00	-7.9	40,964	-0.02%
2022/11/29	18.9	475.95	26.8	479.62	487.00	-7.9	40,277	-0.02%
2022/11/28	35.8	485.11	13	485.33	480.50	22.8	40,140	0.06%
2022/11/25	4.3	496.11	31	496.78	498.00	-26.7	40,144	-0.07%
2022/11/24	6.5	494.20	17.6	494.26	496.00	-11.1	40,134	-0.03%
2022/11/23	13.3	492.69	24	492.40	492.00	-10.6	40,081	-0.03%
2022/11/22	14	481.60	28.3	487.01	491.00	-14.3	39,966	-0.04%
2022/11/21	25	485.47	12.4	484.65	482.00	12.6	39,560	0.03%
2022/11/18	17.1	489.41	47.5	490.21	487.00	-30.4	39,221	-0.08%
2022/11/17	37.1	480.94	38.2	481.07	485.00	-1.1	38,864	0.00%
2022/11/16	70.3	488.38	57	486.99	487.00	13.3	38,432	0.03%
2022/11/15	90.4	473.62	120	475.55	480.00	-29.7	37,352	-0.08%	大賣/
2022/11/14	12.3	445.93	25.6	446.85	445.00	-13.3	35,699	-0.04%
2022/11/11	19.8	439.41	176.5	439.57	441.50	-156.6	34,964	-0.45%	大賣/鉅額交易
2022/11/10	19.1	408.38	13.3	408.38	407.50	5.8	34,084	0.02%
2022/11/09	15.7	409.58	62.7	412.71	417.00	-47	33,896	-0.14%
2022/11/08	9.2	397.71	13.1	398.24	399.00	-3.9	33,380	-0.01%
2022/11/07	7.4	390.65	12.6	390.30	390.00	-5.2	33,175	-0.02%
2022/11/04	6	382.02	1.9	382.47	382.00	4.1	32,981	0.01%
2022/11/03	24.4	385.00	5.3	385.01	384.00	19.1	32,855	0.06%
2022/11/02	6.3	392.92	13.4	392.51	395.00	-7.1	32,546	-0.02%
2022/11/01	7.8	389.83	9.1	390.42	391.50	-1.3	32,493	0.00%
2022/10/31	6.5	385.72	21.4	387.55	390.00	-14.9	32,349	-0.05%
2022/10/28	21	378.99	5.7	379.39	379.50	15.4	32,143	0.05%
2022/10/27	10.8	385.65	21.3	385.93	385.50	-10.5	31,934	-0.03%
2022/10/26	12.8	375.79	20.8	374.90	376.00	-8	31,837	-0.03%
2022/10/25	60.6	376.37	15.2	376.91	371.00	45.5	31,259	0.15%
2022/10/24	29.4	388.94	5.4	388.50	387.00	23.9	30,471	0.08%
2022/10/21	24.3	392.28	3	392.53	389.50	21.3	30,258	0.07%
2022/10/20	29.2	389.11	21.4	389.44	397.50	7.8	29,946	0.03%
2022/10/19	32.1	398.82	2	396.01	395.50	30.1	29,365	0.10%
2022/10/18	10.2	402.73	9.5	402.39	407.00	0.7	28,847	0.00%
2022/10/17	26.5	398.87	4.5	397.46	397.00	22	28,600	0.08%
2022/10/14	12.3	412.89	27.4	412.92	412.00	-15.1	28,282	-0.05%
2022/10/13	21.9	398.26	12.8	400.48	395.00	9.1	27,964	0.03%
2022/10/12	37.6	398.32	13.8	399.01	397.50	23.7	27,663	0.09%
2022/10/11	124.2	406.22	31.5	406.35	401.50	92.7	27,423	0.34%	大買/
2022/10/07	14	441.19	6.6	439.69	438.00	7.4	26,691	0.03%
2022/10/06	13.8	449.13	7.7	449.89	451.00	6	26,693	0.02%
2022/10/05	27	448.87	26.2	447.60	445.00	0.8	26,921	0.00%
2022/10/04	7.2	429.23	12.5	429.31	429.00	-5.3	26,530	-0.02%
2022/10/03	21.7	418.79	12.4	418.47	417.00	9.3	26,223	0.04%
2022/09/30	25.3	424.36	16.5	424.99	422.00	8.8	26,254	0.03%
2022/09/29	27.7	435.75	52	441.98	435.00	-24.3	26,253	-0.09%
2022/09/28	25.7	441.15	26.2	440.46	438.00	-0.5	26,244	0.00%
2022/09/27	13.2	448.64	6.5	448.51	448.00	6.8	26,506	0.03%
2022/09/26	29.4	446.06	3.3	448.14	446.50	26.1	26,962	0.10%
2022/09/23	32.6	457.87	18.1	456.85	455.00	14.5	27,451	0.05%
2022/09/22	20	461.23	6.7	461.71	464.50	13.3	27,727	0.05%
2022/09/21	6.7	472.23	2.2	472.73	471.00	4.5	27,741	0.02%
2022/09/20	6.4	472.99	9.6	474.73	476.50	-3.1	27,593	-0.01%
2022/09/19	4.3	468.22	3.8	469.97	467.00	0.5	27,894	0.00%
2022/09/16	7.3	470.39	8.1	469.57	472.00	-0.8	28,073	0.00%
2022/09/15	15.4	477.45	2.3	477.72	476.50	13.2	28,147	0.05%
2022/09/14	31.2	479.98	7	481.00	480.00	24.2	28,278	0.09%
2022/09/13	5.5	492.46	20.7	493.01	493.00	-15.2	28,455	-0.05%
2022/09/12	11.6	487.92	24.1	488.31	486.50	-12.5	28,749	-0.04%
2022/09/08	21.8	473.83	10	473.65	475.00	11.8	29,113	0.04%
2022/09/07	93.8	476.03	5	474.50	472.50	88.8	29,096	0.31%
2022/09/06	4	488.65	6.3	489.35	489.00	-2.4	29,112	-0.01%
2022/09/05	11.4	485.50	7.5	485.59	486.00	3.9	29,439	0.01%
2022/09/02	28.2	486.84	8.7	486.12	485.00	19.5	29,720	0.07%
2022/09/01	49.4	493.38	24	494.08	490.50	25.4	29,578	0.09%
2022/08/31	1.4	497.59	25.1	499.66	505.00	-23.6	29,198	-0.08%
2022/08/30	22	497.72	5	496.02	496.00	17	28,856	0.06%
2022/08/29	60	497.16	5	499.20	498.50	55	28,778	0.19%
2022/08/26	2.2	512.93	24.4	512.93	512.00	-22.2	28,629	-0.08%
2022/08/25	0.3	508.07	4.2	508.98	508.00	-3.9	28,769	-0.01%
2022/08/24	4.8	503.63	3.1	504.34	503.00	1.8	29,098	0.01%
2022/08/23	30.6	504.03	5.4	504.05	504.00	25.2	30,061	0.08%
2022/08/22	21.6	511.70	4.5	512.33	510.00	17.1	30,315	0.06%
2022/08/19	7.4	518.93	1.1	519.14	519.00	6.3	30,432	0.02%
2022/08/18	20.3	520.02	5.3	520.62	520.00	14.9	30,670	0.05%
2022/08/17	6.3	523.70	10.3	525.20	527.00	-4	30,742	-0.01%
2022/08/16	4.5	524.02	32	524.09	525.00	-27.6	30,586	-0.09%
2022/08/15	1.3	522.47	24.3	521.81	523.00	-23	30,524	-0.08%
2022/08/12	1.2	514.13	21.9	516.30	517.00	-20.7	30,547	-0.07%
2022/08/11	19.2	512.42	21	512.37	514.00	-1.8	30,704	-0.01%
2022/08/10	21.7	500.64	5.1	501.22	500.00	16.6	30,818	0.05%
2022/08/09	7.3	506.92	32.2	509.29	510.00	-24.9	30,879	-0.08%
2022/08/08	24.4	513.35	5.1	512.22	512.00	19.3	30,879	0.06%
2022/08/05	9.5	514.07	33.2	512.51	516.00	-23.7	31,041	-0.08%
2022/08/04	7.6	497.70	24	500.14	500.00	-16.5	31,033	-0.05%
2022/08/03	6.8	495.55	21.7	497.35	501.00	-14.9	31,051	-0.05%
2022/08/02	50.1	491.86	6.6	491.15	492.00	43.5	31,285	0.14%
2022/08/01	7.7	502.32	2.7	503.68	504.00	5	31,013	0.02%
2022/07/29	6.9	507.37	26.7	509.13	509.00	-19.8	31,151	-0.06%
2022/07/28	10.5	503.62	11.7	505.46	501.00	-1.2	31,006	0.00%
2022/07/27	4.3	493.52	3.7	498.73	502.00	0.6	30,718	0.00%
2022/07/26	44.7	493.72	9.4	494.74	495.00	35.3	30,869	0.11%
2022/07/25	2.5	500.48	7.3	500.29	499.50	-4.8	31,179	-0.02%
2022/07/22	10.4	503.83	13.1	502.54	503.00	-2.8	31,681	-0.01%
2022/07/21	5.3	497.32	13.5	495.81	501.00	-8.2	32,190	-0.03%
2022/07/20	18.6	498.96	24	498.23	495.00	-5.4	32,415	-0.02%
2022/07/19	11.2	488.63	8.6	490.01	491.00	2.6	32,545	0.01%
2022/07/18	35.9	494.38	16.7	494.54	495.50	19.2	32,701	0.06%
2022/07/15	33.8	485.64	46	488.07	492.50	-12.2	32,356	-0.04%
2022/07/14	21.3	470.38	18	470.83	475.00	3.3	31,952	0.01%
2022/07/13	28.6	470.35	15.7	470.47	470.50	13	31,697	0.04%
2022/07/12	5.2	451.84	8.5	453.69	449.50	-3.3	31,226	-0.01%
2022/07/11	2.9	464.10	2.4	468.28	462.00	0.5	31,311	0.00%
2022/07/08	24.3	465.61	20.6	466.14	467.00	3.6	31,263	0.01%
2022/07/07	11	449.34	54.3	450.39	457.50	-43.3	31,229	-0.14%
2022/07/06	12.7	438.16	14.3	440.51	435.50	-1.6	30,937	-0.01%
2022/07/05	27.3	442.17	22.9	441.28	446.00	4.4	30,873	0.01%
2022/07/04	47.9	445.22	30	443.40	440.00	17.9	30,506	0.06%
2022/07/01	56.3	459.87	43.2	462.49	453.50	13.1	30,347	0.04%
2022/06/30	44	480.55	7.8	478.81	476.00	36.2	29,946	0.12%
2022/06/29	11.6	494.67	33.5	494.46	491.00	-21.9	29,671	-0.07%
2022/06/28	8	497.97	5.2	497.62	497.50	2.8	29,540	0.01%
2022/06/27	53.2	502.31	69.6	500.05	498.50	-16.3	29,972	-0.05%
2022/06/24	13.2	488.03	30.6	489.94	486.50	-17.4	29,589	-0.06%
2022/06/23	38.8	487.30	15.9	487.35	485.50	22.9	29,563	0.08%
2022/06/22	40.9	497.72	9.5	498.86	494.50	31.4	29,273	0.11%
2022/06/21	4.3	501.80	5	502.93	505.00	-0.7	29,091	0.00%
2022/06/20	32.6	497.98	19	497.87	498.00	13.7	28,969	0.05%
2022/06/17	260.9	499.97	31.8	501.21	501.00	229.1	28,737	0.80%	大買/鉅額交易
2022/06/16	11.7	511.21	13	512.15	508.00	-1.3	28,369	0.00%
2022/06/15	40.7	510.43	4.3	512.51	509.00	36.3	28,692	0.13%
2022/06/14	51.9	510.06	15.3	510.64	513.00	36.6	29,113	0.13%
2022/06/13	149.7	516.29	3	518.34	516.00	146.7	29,231	0.50%	大買/鉅額交易
2022/06/10	23.5	531.42	11.2	531.83	530.00	12.4	29,915	0.04%
2022/06/09	7.8	538.73	4.4	540.77	541.00	3.4	30,121	0.01%
2022/06/08	3.7	540.31	15.8	543.65	544.00	-12.1	30,495	-0.04%
2022/06/07	17.8	534.83	4	535.00	535.00	13.8	30,939	0.04%
2022/06/06	4.3	540.82	4.3	540.98	540.00	0	31,482	0.00%
2022/06/02	5.4	541.28	7.9	541.57	540.00	-2.5	32,503	-0.01%
2022/06/01	11.4	550.59	9.7	550.44	549.00	1.6	33,586	0.00%
2022/05/31	5	542.80	15.2	550.26	560.00	-10.3	34,031	-0.03%
2022/05/30	10.6	541.63	35.8	540.83	547.00	-25.2	33,392	-0.08%
2022/05/27	6.6	527.39	18.7	526.55	530.00	-12.1	33,493	-0.04%
2022/05/26	33	518.11	6.4	517.06	514.00	26.6	34,140	0.08%
2022/05/25	7.7	521.54	1.4	526.68	524.00	6.3	35,151	0.02%
2022/05/24	12.6	525.26	5.5	524.52	520.00	7.1	36,006	0.02%
2022/05/23	4.7	531.39	6.6	530.93	528.00	-1.9	36,242	-0.01%
2022/05/20	16.4	528.32	17.2	529.55	530.00	-0.8	36,525	0.00%
2022/05/19	18.1	522.82	10.2	522.96	522.00	7.9	36,544	0.02%
2022/05/18	22.6	537.11	18.9	538.37	538.00	3.6	36,409	0.01%
2022/05/17	20.4	528.92	28	529.25	530.00	-7.6	36,201	-0.02%
2022/05/16	11.1	521.65	14.4	521.33	520.00	-3.3	36,213	-0.01%
2022/05/13	15.5	510.52	25.7	511.93	511.00	-10.2	36,226	-0.03%
2022/05/12	38.2	511.80	46.2	511.21	505.00	-8.1	36,205	-0.02%
2022/05/11	17.2	520.71	26.9	521.75	521.00	-9.7	36,111	-0.03%
2022/05/10	44.3	509.52	21	510.23	518.00	23.3	36,236	0.06%
2022/05/09	39.1	521.56	52.1	522.84	520.00	-13	36,043	-0.04%
2022/05/06	26.9	528.40	78.4	530.55	528.00	-51.5	36,311	-0.14%
2022/05/05	3.6	542.20	11.6	541.82	542.00	-8	36,719	-0.02%
2022/05/04	17.8	532.81	5.4	533.89	534.00	12.4	36,878	0.03%
2022/05/03	19.1	534.18	3.1	534.45	531.00	16	37,474	0.04%
2022/04/29	16	538.72	15.8	542.60	538.00	0.2	37,822	0.00%
2022/04/28	38.9	527.92	12	529.11	531.00	26.9	38,037	0.07%
2022/04/27	77.3	529.21	19.3	529.57	526.00	58	38,056	0.15%
2022/04/26	48.7	547.26	15.5	546.32	546.00	33.2	37,799	0.09%
2022/04/25	102.6	548.71	17.6	547.99	547.00	85	37,929	0.22%	大買/
2022/04/22	94.4	557.61	1.2	558.94	558.00	93.2	38,201	0.24%
2022/04/21	10.6	568.37	5.4	569.75	565.00	5.2	39,298	0.01%
2022/04/20	8.7	566.18	10.6	566.30	570.00	-1.9	39,626	0.00%
2022/04/19	10.6	565.61	10.3	566.11	565.00	0.3	39,813	0.00%
2022/04/18	18	562.00	19.1	559.41	561.00	-1.1	40,089	0.00%
2022/04/15	46.6	562.81	31.2	561.47	562.00	15.5	40,464	0.04%
2022/04/14	28.6	574.95	21.2	575.45	573.00	7.4	40,632	0.02%
2022/04/13	22.4	569.43	20.5	572.41	573.00	1.9	41,201	0.00%
2022/04/12	24.4	558.18	72.4	560.82	557.00	-48	41,763	-0.11%
2022/04/11	65.9	561.04	38.7	561.29	558.00	27.2	42,575	0.06%
2022/04/08	30.3	567.49	0.1	568.92	567.00	30.2	43,114	0.07%
2022/04/07	52.8	569.56	32.8	569.37	566.00	20	42,975	0.05%
2022/04/06	25.3	578.17	8.2	578.65	578.00	17.1	42,670	0.04%
2022/04/01	26.4	586.13	2.7	587.63	589.00	23.7	42,608	0.06%
2022/03/31	8.8	597.29	15.6	598.13	597.00	-6.8	42,383	-0.02%
2022/03/30	23.1	598.52	45.8	599.22	600.00	-22.8	42,190	-0.05%
2022/03/29	9.8	587.61	14.1	586.64	589.00	-4.3	41,780	-0.01%
2022/03/28	20.3	583.11	5.4	583.64	584.00	14.9	41,696	0.04%
2022/03/25	2.8	595.01	31.6	596.11	598.00	-28.8	41,541	-0.07%
2022/03/24	3	588.88	18	589.79	591.00	-15.1	41,462	-0.04%
2022/03/23	4	588.54	28.1	588.80	590.00	-24.1	41,530	-0.06%
2022/03/22	8.9	580.63	6.3	582.69	583.00	2.6	41,462	0.01%
2022/03/21	9.7	586.00	16.2	587.10	586.00	-6.4	41,489	-0.02%
2022/03/18	13.6	580.08	7.3	579.54	581.00	6.4	41,509	0.02%
2022/03/17	10.1	580.12	78.2	578.67	582.00	-68.1	41,034	-0.17%
2022/03/16	47.9	557.82	10.1	558.92	558.00	37.7	40,193	0.09%
2022/03/15	160.4	559.39	18.1	559.17	558.00	142.3	39,654	0.36%	大買/鉅額交易
2022/03/14	21.4	574.68	2.2	575.95	572.00	19.2	38,771	0.05%
2022/03/11	64.4	577.57	8.2	578.16	575.00	56.2	38,519	0.15%
2022/03/10	39.3	587.08	34	587.23	587.00	5.3	38,267	0.01%
2022/03/09	59.6	570.04	10.6	569.99	568.00	48.9	37,892	0.13%
2022/03/08	133.1	565.10	15.1	565.68	563.00	118	37,776	0.31%	大買/鉅額交易
2022/03/07	160.2	577.96	25.6	577.16	576.00	134.5	36,818	0.37%	大買/鉅額交易
2022/03/04	103.7	595.37	5.8	595.64	595.00	97.9	36,413	0.27%	大買/
2022/03/03	28.7	602.91	5.1	602.60	602.00	23.7	35,872	0.07%
2022/03/02	28.5	601.91	4.3	603.45	601.00	24.2	35,752	0.07%
2022/03/01	49.2	603.98	12.2	607.89	604.00	37	35,275	0.10%
2022/02/25	89.5	604.86	7.4	604.94	604.00	82.1	34,503	0.24%
2022/02/24	134.4	611.22	17.6	612.06	604.00	116.8	33,345	0.35%	大買/鉅額交易
2022/02/23	34	625.17	5.1	624.05	625.00	28.8	32,459	0.09%
2022/02/22	37.2	626.61	4.4	626.03	627.00	32.8	32,519	0.10%
2022/02/21	14.3	633.21	7	633.57	632.00	7.3	32,286	0.02%
2022/02/18	11.4	637.93	6.2	637.55	637.00	5.2	32,218	0.02%
2022/02/17	2.9	644.67	4.1	644.02	645.00	-1.2	32,220	0.00%
2022/02/16	3.5	642.71	17.9	642.91	646.00	-14.4	32,177	-0.04%
2022/02/15	9.1	635.00	14.3	633.18	633.00	-5.2	32,021	-0.02%
2022/02/14	25.3	637.24	10.5	637.03	637.00	14.8	31,963	0.05%
2022/02/11	16.6	644.25	8.2	645.89	650.00	8.4	31,766	0.03%
2022/02/10	7.7	642.29	11.1	641.75	649.00	-3.5	31,980	-0.01%
2022/02/09	4.5	633.08	4.4	633.84	633.00	0.1	31,733	0.00%
2022/02/08	18.8	634.88	11.5	637.21	628.00	7.3	31,787	0.02%
2022/02/07	21.4	634.12	9.1	636.76	635.00	12.3	31,425	0.04%
2022/01/26	17.5	638.20	5.8	637.87	636.00	11.6	30,649	0.04%
2022/01/25	56.5	642.26	7.9	639.88	641.00	48.7	30,403	0.16%
2022/01/24	9.5	647.75	34.3	644.17	653.00	-24.8	29,800	-0.08%
2022/01/21	83.2	641.31	6.7	640.99	641.00	76.5	29,444	0.26%
2022/01/20	30.1	650.50	10.7	651.56	651.00	19.3	28,894	0.07%
2022/01/19	20.3	654.27	22	657.05	654.00	-1.6	28,369	-0.01%
2022/01/18	31.5	668.84	16.3	667.74	662.00	15.2	28,030	0.05%
2022/01/17	27.2	683.43	27.5	684.18	683.00	-0.2	27,585	0.00%
2022/01/14	44.9	668.23	124.2	669.16	672.00	-79.2	26,825	-0.30%	大賣/
2022/01/13	18.9	658.92	31.4	658.83	661.00	-12.5	25,511	-0.05%
2022/01/12	29.6	653.99	32.3	655.53	660.00	-2.7	25,150	-0.01%
2022/01/11	6.6	644.27	32.9	646.33	651.00	-26.3	24,793	-0.11%
2022/01/10	17.6	635.70	3.7	638.08	643.00	13.9	24,559	0.06%
2022/01/07	37.2	635.81	34.4	634.45	634.00	2.8	24,807	0.01%
2022/01/06	24.9	639.55	13.8	640.93	644.00	11.1	24,402	0.05%
2022/01/05	48.4	656.47	90.7	655.75	650.00	-42.4	23,830	-0.18%
2022/01/04	47.9	652.02	77.4	651.43	656.00	-29.5	23,113	-0.13%
2022/01/03	16	627.51	83.3	628.10	631.00	-67.2	22,096	-0.30%
2021/12/30	4.6	616.01	5.2	617.15	615.00	-0.6	21,411	0.00%
2021/12/29	17.7	617.23	14.8	617.09	616.00	3	21,625	0.01%
2021/12/28	11.3	613.20	64	613.69	615.00	-52.7	21,780	-0.24%
2021/12/27	5.2	606.03	119.8	609.73	606.00	-114.6	21,565	-0.53%	大賣/鉅額交易
2021/12/24	2	605.97	5.4	607.50	604.00	-3.4	21,905	-0.02%
2021/12/23	9.1	603.44	9	605.18	606.00	0.1	22,229	0.00%
2021/12/22	2.4	599.11	7.3	599.31	600.00	-4.8	22,772	-0.02%
2021/12/21	6.2	597.72	0.7	599.00	597.00	5.5	22,887	0.02%
2021/12/20	18.1	599.30	1.8	602.20	598.00	16.4	22,928	0.07%
2021/12/17	1	602.00	75.3	606.79	607.00	-74.3	22,850	-0.33%
2021/12/16	38.2	602.08	10.6	603.20	605.00	27.6	22,810	0.12%
2021/12/15	9.8	597.90	3.2	598.13	600.00	6.6	23,123	0.03%
2021/12/14	234.9	597.05	5	597.00	599.00	229.8	23,438	0.98%	大買/鉅額交易
2021/12/13	103.3	601.15	3	607.32	601.00	100.3	23,437	0.43%	大買/
2021/12/10	2.6	604.66	2.6	605.73	605.00	0.1	23,532	0.00%
2021/12/09	3.5	604.22	122	607.97	608.00	-118.6	23,598	-0.50%	大賣/鉅額交易
2021/12/08	124.5	604.57	7.5	610.15	602.00	117	23,667	0.49%	大買/鉅額交易
2021/12/07	13.3	599.35	10.7	598.31	607.00	2.6	23,591	0.01%
2021/12/06	22.9	601.84	8.6	603.78	600.00	14.2	23,593	0.06%
2021/12/03	7.6	609.78	8.1	609.13	608.00	-0.5	23,830	0.00%
2021/12/02	12.2	607.14	93.9	612.33	615.00	-81.7	23,887	-0.34%
2021/12/01	3.4	597.38	18.8	598.66	600.00	-15.3	24,062	-0.06%
2021/11/30	23.8	594.28	6.4	592.37	596.00	17.4	24,563	0.07%
2021/11/29	8.3	593.88	9.4	594.04	593.00	-1.1	23,931	0.00%
2021/11/26	20.2	595.36	1.2	593.65	596.00	19	24,042	0.08%
2021/11/25	4.2	604.61	1.5	602.48	603.00	2.6	24,477	0.01%
2021/11/24	19.2	606.37	2.3	607.88	603.00	16.9	24,888	0.07%
2021/11/23	6.4	612.30	4.3	612.80	612.00	2	24,999	0.01%
2021/11/22	2.4	615.96	3.9	616.19	615.00	-1.5	25,405	-0.01%
2021/11/19	0.4	617.86	51	618.80	618.00	-50.6	25,525	-0.20%
2021/11/18	3.1	609.97	5.9	611.13	613.00	-2.8	25,347	-0.01%
2021/11/17	5.5	610.69	10.6	611.79	610.00	-5.1	25,574	-0.02%
2021/11/16	0.2	608.63	12.7	609.96	610.00	-12.6	26,005	-0.05%
2021/11/15	11	608.09	8.1	608.97	608.00	2.9	26,303	0.01%
2021/11/12	4.6	605.31	6.4	606.80	604.00	-1.8	26,772	-0.01%
2021/11/11	3.8	602.75	7.1	605.07	606.00	-3.3	27,033	-0.01%
2021/11/10	0.5	609.45	13	610.30	612.00	-12.5	27,047	-0.05%
2021/11/09	5.7	612.58	63.3	612.83	611.00	-57.6	27,155	-0.21%
2021/11/08	4.5	599.64	22.1	600.68	602.00	-17.6	26,754	-0.07%
2021/11/05	19.4	598.05	70.6	597.35	600.00	-51.1	26,758	-0.19%
2021/11/04	8.6	587.00	8.7	589.32	587.00	0	26,490	0.00%
2021/11/03	0.5	593.74	13.2	593.40	592.00	-12.6	26,481	-0.05%
2021/11/02	1.8	593.03	10.2	592.50	592.00	-8.4	26,538	-0.03%
2021/11/01	0.6	590.82	7.6	591.08	590.00	-7.1	26,537	-0.03%
2021/10/29	21.1	590.43	4	590.57	590.00	17.2	26,607	0.06%
2021/10/28	1.7	592.90	5.5	594.59	595.00	-3.8	26,557	-0.01%
2021/10/27	2.1	596.10	2.4	596.90	599.00	-0.3	26,672	0.00%
2021/10/26	1.4	595.07	9.8	597.39	599.00	-8.4	26,739	-0.03%
2021/10/25	10	592.67	9.3	593.44	593.00	0.8	26,792	0.00%
2021/10/22	3.5	597.73	4.9	598.46	600.00	-1.4	27,115	-0.01%
2021/10/21	1.6	601.01	16.1	601.69	596.00	-14.5	27,178	-0.05%
2021/10/20	13.3	600.36	9.9	601.87	598.00	3.4	27,268	0.01%
2021/10/19	2.4	596.00	15.3	598.56	600.00	-12.9	27,250	-0.05%
2021/10/18	14.5	597.06	17.2	598.70	590.00	-2.7	27,394	-0.01%
2021/10/15	7.8	593.71	98.1	593.39	600.00	-90.3	27,505	-0.33%
2021/10/14	6.7	574.91	6.6	575.69	573.00	0.1	26,875	0.00%
2021/10/13	10	571.48	2.3	571.62	571.00	7.7	27,320	0.03%
2021/10/12	16.2	566.58	11.9	570.48	575.00	4.3	27,970	0.02%
2021/10/08	9.4	576.82	2	576.80	575.00	7.4	27,894	0.03%
2021/10/07	15.1	578.20	16.8	578.50	580.00	-1.7	28,229	-0.01%
2021/10/06	40.8	567.75	8.5	569.02	571.00	32.4	28,639	0.11%
2021/10/05	41.3	565.06	8	569.44	572.00	33.3	28,619	0.12%
2021/10/04	20.9	571.77	8.7	570.99	572.00	12.2	28,539	0.04%
2021/10/01	42.6	572.85	10.6	571.94	574.00	32	28,542	0.11%
2021/09/30	12.3	579.68	4.3	581.44	580.00	8	28,214	0.03%
2021/09/29	72.1	579.53	16.9	581.18	580.00	55.2	27,922	0.20%
2021/09/28	5.4	594.78	1.4	594.33	594.00	4	27,582	0.01%
2021/09/27	3.1	597.82	8.4	598.81	602.00	-5.3	27,608	-0.02%
2021/09/24	2.8	592.52	3.8	593.52	598.00	-1	27,588	0.00%
2021/09/23	15.3	589.94	3.6	589.33	588.00	11.7	27,724	0.04%
2021/09/22	67.6	586.06	9.8	586.61	586.00	57.8	27,840	0.21%
2021/09/17	5.7	601.67	13.3	604.46	600.00	-7.6	27,413	-0.03%
2021/09/16	53.1	599.92	2.5	599.80	600.00	50.6	27,048	0.19%
2021/09/15	29	608.52	3.4	609.32	607.00	25.7	26,949	0.10%
2021/09/14	9.9	613.39	3	614.65	613.00	6.9	27,131	0.03%
2021/09/13	10	615.52	7.3	614.82	615.00	2.7	27,354	0.01%
2021/09/10	4.6	616.09	11.8	621.10	622.00	-7.3	27,838	-0.03%
2021/09/09	38.3	615.26	29.5	615.69	619.00	8.8	28,111	0.03%
2021/09/08	31.6	614.59	15.1	617.69	619.00	16.4	28,180	0.06%
2021/09/07	9.2	626.24	14.2	626.51	623.00	-5	27,980	-0.02%
2021/09/06	57.9	627.82	126.2	629.25	631.00	-68.3	27,971	-0.24%	大賣/
2021/09/03	25.4	617.14	104.7	618.42	620.00	-79.3	27,449	-0.29%	大賣/
2021/09/02	12.1	611.95	35.2	610.96	607.00	-23.1	27,066	-0.09%
2021/09/01	7.8	610.78	35.5	611.94	613.00	-27.7	26,999	-0.10%
2021/08/31	10.8	602.63	46.9	607.54	614.00	-36.1	26,721	-0.14%
2021/08/30	3.4	599.92	45.1	601.98	605.00	-41.7	26,128	-0.16%
2021/08/27	15.9	596.24	45.8	597.20	599.00	-29.9	25,782	-0.12%
2021/08/26	12.2	598.88	61.2	595.93	594.00	-49	25,682	-0.19%
2021/08/25	12.3	579.31	44.1	581.12	585.00	-31.9	25,316	-0.13%
2021/08/24	8	573.83	9.7	572.85	572.00	-1.7	25,155	-0.01%
2021/08/23	11.5	565.05	16	567.67	566.00	-4.5	25,251	-0.02%
2021/08/20	51.6	554.75	11.9	556.68	552.00	39.7	25,175	0.16%
2021/08/19	44.7	564.80	11.3	561.16	559.00	33.4	25,451	0.13%
2021/08/18	122.2	569.44	8.2	571.47	574.00	114.1	25,116	0.45%	大買/鉅額交易
2021/08/17	16.8	580.00	1.5	580.67	580.00	15.3	24,938	0.06%
2021/08/16	0.8	580.82	13	583.23	584.00	-12.2	24,674	-0.05%
2021/08/13	20.7	580.03	2.7	579.95	581.00	18	24,808	0.07%
2021/08/12	2.8	584.90	0.3	586.00	586.00	2.6	24,928	0.01%
2021/08/11	1	587.55	6.9	586.94	590.00	-5.9	25,152	-0.02%
2021/08/10	1.4	590.97	3.5	591.88	591.00	-2.1	25,546	-0.01%
2021/08/09	0.4	587.40	9.4	589.20	595.00	-9	26,196	-0.03%
2021/08/06	1.5	590.71	5.6	591.20	591.00	-4.1	26,530	-0.02%
2021/08/05	7.4	596.74	19.7	596.20	596.00	-12.4	27,414	-0.05%
2021/08/04	2.2	595.91	13.9	596.05	596.00	-11.7	29,354	-0.04%
2021/08/03	2	592.97	20.6	592.68	594.00	-18.5	30,002	-0.06%
2021/08/02	4.5	585.44	14	584.67	590.00	-9.4	29,962	-0.03%
2021/07/30	3.7	580.23	3.6	580.48	580.00	0.1	30,038	0.00%
2021/07/29	5.8	578.93	3.8	581.34	583.00	2	30,233	0.01%
2021/07/28	29.4	575.03	18.6	576.05	579.00	10.8	30,333	0.04%
2021/07/27	8.4	581.20	9.7	580.59	580.00	-1.3	30,401	0.00%
2021/07/26	20.2	580.83	102.6	582.08	580.00	-82.4	30,799	-0.27%	大賣/
2021/07/23	9.1	584.34	3	587.86	585.00	6.1	30,969	0.02%
2021/07/22	3.2	590.32	16.6	591.49	591.00	-13.4	31,114	-0.04%
2021/07/21	21.1	581.94	17.4	583.07	585.00	3.7	31,118	0.01%
2021/07/20	20.1	581.60	10.2	580.95	581.00	9.8	31,202	0.03%
2021/07/19	84.5	581.00	11.7	581.01	582.00	72.8	31,407	0.23%
2021/07/16	128	591.14	18.4	591.01	589.00	109.6	31,294	0.35%	大買/鉅額交易
2021/07/15	9.7	611.73	30.1	612.15	614.00	-20.4	30,968	-0.07%
2021/07/14	9.9	611.71	45.7	612.53	613.00	-35.8	31,179	-0.11%
2021/07/13	22.7	604.64	92.8	604.05	607.00	-70.1	30,943	-0.23%
2021/07/12	4.9	593.89	28	594.79	593.00	-23.2	30,876	-0.08%
2021/07/09	71.5	581.40	3.1	581.71	584.00	68.4	30,911	0.22%
2021/07/08	29	589.91	12.2	593.20	588.00	16.8	30,928	0.05%
2021/07/07	2.9	590.62	32.3	591.93	594.00	-29.3	31,008	-0.09%
2021/07/06	5.2	591.96	10.5	591.75	592.00	-5.3	31,101	-0.02%
2021/07/05	2.4	590.33	11.9	593.29	591.00	-9.4	31,340	-0.03%
2021/07/02	15.2	588.86	3.9	588.93	588.00	11.3	31,258	0.04%
2021/07/01	1.6	592.83	15.8	593.93	593.00	-14.2	31,362	-0.05%
2021/06/30	1.3	596.77	11.4	597.42	595.00	-10.1	31,667	-0.03%
2021/06/29	4.7	594.69	18.2	594.12	595.00	-13.4	31,970	-0.04%
2021/06/28	7.1	587.34	4.9	587.81	590.00	2.2	32,137	0.01%
2021/06/25	7	593.50	6.1	593.04	591.00	0.9	32,438	0.00%
2021/06/24	5.9	591.51	3.9	590.56	590.00	2	32,754	0.01%
2021/06/23	22.4	588.86	20.4	591.51	595.00	2.1	33,092	0.01%
2021/06/22	38.1	581.31	9.6	581.58	578.00	28.6	33,647	0.08%
2021/06/21	276	585.96	214.7	583.13	583.00	61.2	34,968	0.18%	大買/大賣/
2021/06/18	8.3	603.98	3.5	602.77	603.00	4.9	34,720	0.01%
2021/06/17	10.4	600.02	2.7	603.61	606.00	7.6	34,743	0.02%
2021/06/16	7.5	605.71	43.6	606.96	605.00	-36.1	35,540	-0.10%
2021/06/15	12.5	607.45	34	607.84	609.00	-21.5	35,598	-0.06%
2021/06/11	8	601.13	23.6	602.09	602.00	-15.6	35,823	-0.04%
2021/06/10	8.7	592.28	27.1	595.58	599.00	-18.4	36,035	-0.05%
2021/06/09	19.9	584.65	4.3	584.77	586.00	15.5	36,016	0.04%
2021/06/08	3.4	590.64	1.2	592.75	589.00	2.3	36,234	0.01%
2021/06/07	8.9	590.22	3.3	590.13	592.00	5.6	36,918	0.02%
2021/06/04	35.7	591.47	7.4	592.31	595.00	28.4	37,301	0.08%
2021/06/03	108.5	598.00	16.8	598.52	596.00	91.7	38,183	0.24%	大買/
2021/06/02	19.8	594.68	6.5	596.55	595.00	13.3	38,551	0.03%
2021/06/01	4.5	596.85	15.6	596.03	598.00	-11.1	39,517	-0.03%
2021/05/31	9.2	593.85	21.2	595.35	597.00	-12	40,346	-0.03%
2021/05/28	9.5	588.01	35.7	588.70	590.00	-26.2	40,639	-0.06%
2021/05/27	24.7	577.06	8.1	576.64	582.00	16.7	41,053	0.04%
2021/05/26	6	584.97	13.2	584.45	585.00	-7.2	41,879	-0.02%
2021/05/25	11.5	579.60	39.6	579.66	583.00	-28.1	42,287	-0.07%
2021/05/24	10.6	568.18	18.6	567.59	568.00	-8	42,837	-0.02%
2021/05/21	15	571.79	11.7	569.91	573.00	3.4	43,410	0.01%
2021/05/20	15.6	563.91	18.5	564.04	567.00	-2.9	43,561	-0.01%
2021/05/19	15	569.08	12.1	568.72	567.00	3	43,903	0.01%
2021/05/18	28.8	566.04	48.6	565.65	572.00	-19.8	44,304	-0.04%
2021/05/17	28.2	547.12	73.9	549.22	549.00	-45.7	45,369	-0.10%
2021/05/14	22	555.45	17.3	556.49	557.00	4.7	45,319	0.01%
2021/05/13	65.7	551.72	65.9	553.54	547.00	-0.2	45,467	0.00%
2021/05/12	159.7	550.90	119.9	551.24	560.00	39.8	45,166	0.09%	大買/大賣/
2021/05/11	150.7	574.15	20.3	573.92	571.00	130.4	44,280	0.29%	大買/鉅額交易
2021/05/10	19.7	592.69	10.4	591.32	589.00	9.2	44,416	0.02%
2021/05/07	19.2	597.29	37.2	596.77	599.00	-18	45,584	-0.04%
2021/05/06	27.4	584.16	16.9	583.02	587.00	10.5	46,722	0.02%
2021/05/05	29	586.86	6.4	587.82	585.00	22.7	47,208	0.05%
2021/05/04	29.6	587.72	26.3	589.50	591.00	3.3	48,387	0.01%
2021/05/03	55.4	590.87	14.5	591.30	588.00	40.8	49,264	0.08%
2021/04/29	50.9	600.74	8.3	606.59	600.00	42.5	50,651	0.08%
2021/04/28	32.8	601.49	10	602.61	602.00	22.7	51,603	0.04%
2021/04/27	4.6	608.60	16.3	608.64	610.00	-11.7	52,569	-0.02%
2021/04/26	11.8	604.97	23.7	606.93	610.00	-11.8	52,974	-0.02%
2021/04/23	3	596.98	21.3	599.95	602.00	-18.3	53,221	-0.03%
2021/04/22	27.6	593.57	10.7	594.60	591.00	17	54,289	0.03%
2021/04/21	75.4	595.00	11.6	594.28	592.00	63.8	54,977	0.12%
2021/04/20	37	598.07	14.6	597.78	602.00	22.5	55,381	0.04%
2021/04/19	24.4	602.87	11.7	603.57	603.00	12.7	55,639	0.02%
2021/04/16	356.5	608.64	43.8	608.58	610.00	312.7	56,050	0.56%	大買/鉅額交易
2021/04/15	9.3	611.86	33.7	615.75	619.00	-24.4	56,233	-0.04%
2021/04/14	32	604.79	21.3	606.32	612.00	10.7	56,528	0.02%
2021/04/13	17.4	606.35	17.6	608.43	605.00	-0.2	56,911	0.00%
2021/04/12	34.5	606.72	8.8	606.07	605.00	25.7	57,051	0.05%
2021/04/09	35.9	610.31	14.6	614.52	610.00	21.4	57,321	0.04%
2021/04/08	12.2	606.55	19	610.10	613.00	-6.8	57,365	-0.01%
2021/04/07	4.4	608.90	17.9	610.45	610.00	-13.6	57,737	-0.02%
2021/04/06	38.8	611.53	35.2	611.04	610.00	3.6	57,660	0.01%
2021/04/01	13.6	598.47	45.6	598.61	602.00	-31.9	57,368	-0.06%
2021/03/31	44.5	590.13	12.3	591.50	587.00	32.2	56,856	0.06%
2021/03/30	16.7	596.04	16.9	595.97	597.00	-0.2	56,461	0.00%
2021/03/29	22.6	598.40	61.3	598.50	599.00	-38.7	56,211	-0.07%
2021/03/26	40.3	585.97	44.5	587.60	590.00	-4.2	55,953	-0.01%
2021/03/25	68.2	574.52	125.3	571.80	575.00	-57	55,920	-0.10%	大賣/
2021/03/24	177.4	576.89	26.2	578.74	576.00	151.2	55,457	0.27%	大買/鉅額交易
2021/03/23	10.8	597.45	20.3	597.28	594.00	-9.5	54,309	-0.02%
2021/03/22	27	591.66	3.3	593.15	593.00	23.6	54,686	0.04%
2021/03/19	86.5	592.74	12.4	592.71	591.00	74.1	54,782	0.14%
2021/03/18	7.7	604.76	8.1	605.47	602.00	-0.4	54,107	0.00%
2021/03/17	31.8	606.45	5.7	608.67	604.00	26.1	54,378	0.05%
2021/03/16	16.2	610.45	11.7	611.39	613.00	4.5	54,428	0.01%
2021/03/15	7.8	610.89	8.8	610.66	611.00	-1	54,533	0.00%
2021/03/12	16	613.74	23	614.15	614.00	-7.1	54,756	-0.01%
2021/03/11	12.4	605.02	39.6	605.88	609.00	-27.2	54,940	-0.05%
2021/03/10	21.1	597.76	12.6	596.26	597.00	8.6	54,886	0.02%
2021/03/09	58.1	589.41	17.7	589.53	595.00	40.4	54,812	0.07%
2021/03/08	49.3	601.45	18.8	602.84	598.00	30.5	54,509	0.06%
2021/03/05	72	594.86	25.7	595.18	601.00	46.3	54,407	0.09%
2021/03/04	85.6	605.28	11.1	606.19	601.00	74.5	55,072	0.14%
2021/03/03	22.6	610.23	21.6	613.18	622.00	1	54,495	0.00%
2021/03/02	32.6	615.74	20.4	617.09	609.00	12.3	54,173	0.02%
2021/02/26	167.6	611.91	15.1	612.85	606.00	152.5	53,964	0.28%	大買/鉅額交易
2021/02/25	19.6	631.86	24.8	631.67	635.00	-5.2	52,692	-0.01%
2021/02/24	83.9	630.14	30.7	629.39	625.00	53.3	52,607	0.10%
2021/02/23	45.2	638.94	20	638.93	641.00	25.2	52,044	0.05%
2021/02/22	38.7	654.44	26.6	657.25	650.00	12	51,947	0.02%
2021/02/19	30.2	651.90	28.1	652.43	652.00	2.1	52,176	0.00%
2021/02/18	20.5	659.86	23.9	660.14	660.00	-3.4	52,545	-0.01%
2021/02/17	45.6	663.74	56.5	663.94	663.00	-10.9	53,026	-0.02%
2021/02/05	30.6	634.92	45.8	636.00	632.00	-15.2	51,751	-0.03%
2021/02/04	23.7	624.93	19.6	624.88	627.00	4.1	51,532	0.01%
2021/02/03	19.2	637.00	34.2	634.59	630.00	-15	51,372	-0.03%
2021/02/02	59.7	630.61	70.2	631.97	632.00	-10.4	51,141	-0.02%
2021/02/01	36.9	597.92	65.3	599.84	611.00	-28.4	50,489	-0.06%
2021/01/29	59.8	601.69	28.3	605.82	591.00	31.5	49,869	0.06%
2021/01/28	109.1	601.11	54.6	601.02	601.00	54.5	48,943	0.11%	大買/
2021/01/27	58.2	617.98	23.1	617.99	615.00	35.1	47,962	0.07%
2021/01/26	111.1	623.38	79.6	621.59	617.00	31.5	47,470	0.07%	大買/
2021/01/25	118.6	634.02	67.2	633.25	633.00	51.4	46,362	0.11%	大買/
2021/01/22	203	656.03	47.5	655.44	649.00	155.5	45,606	0.34%	大買/鉅額交易
2021/01/21	107.9	660.68	69.8	663.23	673.00	38.1	44,212	0.09%	大買/
2021/01/20	90.6	642.07	54	642.42	647.00	36.7	43,140	0.08%
2021/01/19	33.6	623.92	54.6	622.88	627.00	-21.1	42,109	-0.05%
2021/01/18	39.2	602.56	47.1	601.84	607.00	-8	41,518	-0.02%
2021/01/15	73.5	612.65	47.1	613.89	601.00	26.4	41,069	0.06%
2021/01/14	110.8	593.02	11.8	593.79	592.00	99	39,930	0.25%	大買/
2021/01/13	33.9	598.77	19.1	597.86	605.00	14.8	39,145	0.04%
2021/01/12	43.8	588.20	32.1	588.57	591.00	11.7	38,521	0.03%
2021/01/11	66	578.17	20.5	578.25	584.00	45.5	38,259	0.12%
2021/01/08	54.3	576.22	27.1	576.79	580.00	27.3	38,224	0.07%
2021/01/07	18.1	561.21	24.2	562.07	565.00	-6.1	38,028	-0.02%
2021/01/06	53	549.96	25.2	550.45	549.00	27.8	37,855	0.07%
2021/01/05	119.6	538.92	6.6	539.99	542.00	112.9	37,732	0.30%	大買/鉅額交易
2021/01/04	11.2	534.35	17.3	536.30	536.00	-6.1	38,236	-0.02%
2020/12/31	13.4	526.72	29.8	527.59	530.00	-16.4	38,602	-0.04%
2020/12/30	6.2	518.04	51.6	520.26	525.00	-45.4	38,818	-0.12%
2020/12/29	10.1	514.64	5.2	514.21	515.00	4.9	38,642	0.01%
2020/12/28	3.4	513.74	11.4	513.63	515.00	-8	38,859	-0.02%
2020/12/25	5.7	511.91	6.3	513.36	511.00	-0.6	38,996	0.00%
2020/12/24	4.8	509.68	2.4	509.30	510.00	2.4	39,326	0.01%
2020/12/23	10.4	509.15	1	510.00	509.00	9.4	39,646	0.02%
2020/12/22	21.1	511.45	7.3	511.18	509.00	13.8	39,989	0.03%
2020/12/21	9.6	512.94	20.5	512.32	516.00	-11	40,943	-0.03%
2020/12/18	10.9	508.94	2.1	509.05	510.00	8.8	41,123	0.02%
2020/12/17	19.5	509.60	6.5	512.73	508.00	13	41,059	0.03%
2020/12/16	11.5	512.01	27.4	513.33	512.00	-15.9	41,077	-0.04%
2020/12/15	45.1	505.69	5.7	507.41	504.00	39.4	41,083	0.10%
2020/12/14	31.4	509.60	1	510.06	508.00	30.3	41,120	0.07%
2020/12/11	57.7	509.61	19.6	509.83	516.00	38.1	41,686	0.09%
2020/12/10	37.3	512.07	9.7	512.45	512.00	27.7	41,575	0.07%
2020/12/09	24.9	521.72	4.5	522.86	520.00	20.4	41,518	0.05%
2020/12/08	21.5	516.78	20.4	519.76	524.00	1.1	41,368	0.00%
2020/12/07	20.2	510.40	24.6	511.73	514.00	-4.4	41,273	-0.01%
2020/12/04	8.5	499.85	99.7	501.10	503.00	-91.3	41,210	-0.22%
2020/12/03	9	497.34	9.1	497.84	497.00	-0.1	40,753	0.00%
2020/12/02	23.5	496.74	39.5	497.59	499.00	-16	40,690	-0.04%
2020/12/01	7.2	488.41	14.1	487.99	490.00	-6.9	40,613	-0.02%
2020/11/30	60.5	485.15	11.5	484.70	480.50	48.9	40,578	0.12%
2020/11/27	29.5	488.45	1	490.50	489.00	28.5	39,162	0.07%
2020/11/26	9.1	490.26	4.1	489.67	489.00	5	39,236	0.01%
2020/11/25	43.9	489.20	7.3	490.56	487.00	36.6	40,109	0.09%
2020/11/24	29.2	495.01	19.5	494.92	492.00	9.7	40,365	0.02%
2020/11/23	16.6	496.59	5.6	495.44	496.50	11	40,657	0.03%
2020/11/20	31.3	487.79	5.6	487.57	488.00	25.8	40,675	0.06%
2020/11/19	23.5	492.41	9.2	491.97	490.00	14.4	40,736	0.04%
2020/11/18	23.3	491.83	39.5	492.81	497.00	-16.1	40,806	-0.04%
2020/11/17	46	494.90	53.4	494.77	485.50	-7.4	40,662	-0.02%
2020/11/16	37.3	476.02	113.8	476.81	484.00	-76.5	40,705	-0.19%	大賣/
2020/11/13	4.7	460.00	22.3	460.42	462.00	-17.6	39,864	-0.04%
2020/11/12	13.4	459.26	50.2	460.80	458.00	-36.8	40,040	-0.09%
2020/11/11	11.5	453.02	25.5	455.16	457.00	-14	39,939	-0.03%
2020/11/10	25.7	451.15	13.4	451.31	451.00	12.3	39,717	0.03%
2020/11/09	15.5	457.68	58	457.96	458.50	-42.5	39,875	-0.11%
2020/11/06	12.6	451.34	34.6	453.26	452.50	-22	40,088	-0.05%
2020/11/05	12.4	448.43	36.1	448.14	451.00	-23.7	40,159	-0.06%
2020/11/04	18.5	447.99	39.3	448.56	450.00	-20.9	40,178	-0.05%
2020/11/03	22.7	439.91	7	440.29	441.00	15.7	40,162	0.04%
2020/11/02	38.9	431.55	18.3	430.84	435.50	20.6	40,339	0.05%
2020/10/30	46.7	434.97	11.6	434.53	432.00	35.2	40,567	0.09%
2020/10/29	59.3	437.27	12	436.93	437.00	47.3	40,460	0.12%
2020/10/28	31.3	444.80	14.4	444.39	444.00	16.9	41,043	0.04%
2020/10/27	19.3	447.13	3.1	446.87	447.00	16.3	41,462	0.04%
2020/10/26	14.6	451.24	4	451.50	450.00	10.6	42,280	0.03%
2020/10/23	6	453.00	2.1	454.98	452.00	3.9	43,453	0.01%
2020/10/22	4.1	451.40	10.1	451.40	455.00	-6	45,906	-0.01%
2020/10/21	4	454.37	16	454.13	453.00	-12	47,165	-0.03%
2020/10/20	14.3	453.93	8	455.56	451.00	6.3	48,141	0.01%
2020/10/19	9	454.62	7.7	454.96	457.50	1.3	48,474	0.00%
2020/10/16	20.2	450.62	38.2	450.84	449.00	-18	48,628	-0.04%
2020/10/15	29.2	453.05	21	454.65	453.00	8.1	48,917	0.02%
2020/10/14	15.4	458.07	10.2	458.13	459.00	5.2	48,833	0.01%
2020/10/13	33.4	460.12	39.1	460.87	462.00	-5.6	49,248	-0.01%
2020/10/12	14.6	458.40	79.2	459.46	460.00	-64.7	49,622	-0.13%
2020/10/08	15.2	450.46	85.2	451.21	453.00	-70	49,767	-0.14%
2020/10/07	13.2	440.35	21.1	441.41	443.00	-7.9	49,781	-0.02%
2020/10/06	9	438.78	24	439.15	439.50	-15	49,865	-0.03%
2020/10/05	16.1	434.00	14	434.82	432.50	2.1	50,282	0.00%
2020/09/30	8.1	432.59	15	433.30	433.00	-6.9	50,324	-0.01%
2020/09/29	5.8	432.34	8	433.06	431.00	-2.2	50,380	0.00%
2020/09/28	7	428.88	20.2	428.88	431.50	-13.2	50,826	-0.03%
2020/09/25	40.4	424.39	31.6	425.02	424.00	8.9	51,210	0.02%
2020/09/24	112.2	425.19	27.2	424.88	423.00	85	51,452	0.17%	大買/
2020/09/23	50.8	434.46	7.5	434.99	433.50	43.3	50,700	0.09%
2020/09/22	41.4	437.99	6.1	438.26	437.00	35.3	50,432	0.07%
2020/09/21	31.8	443.57	7	444.71	440.00	24.8	50,647	0.05%
2020/09/18	22.4	446.04	13.4	445.40	444.00	9	50,933	0.02%
2020/09/17	47.2	450.25	22.2	449.26	448.50	25	50,962	0.05%
2020/09/16	19.3	458.54	77.4	458.74	458.00	-58.1	50,951	-0.11%
2020/09/15	15.4	445.47	25.1	444.46	445.00	-9.7	50,504	-0.02%
2020/09/14	5.2	439.66	28.1	440.18	441.00	-23	50,656	-0.05%
2020/09/11	7.2	434.62	12.3	434.81	436.50	-5.2	50,490	-0.01%
2020/09/10	6	432.92	39	432.73	435.00	-33	50,494	-0.07%
2020/09/09	32.6	425.15	3.1	426.55	427.00	29.5	50,519	0.06%
2020/09/08	5	430.60	7	431.36	431.00	-2	50,694	0.00%
2020/09/07	27.9	427.37	2.4	426.05	426.00	25.4	51,064	0.05%
2020/09/04	61.7	429.83	13.2	429.83	429.00	48.5	51,367	0.09%
2020/09/03	6.2	436.33	15	437.97	436.00	-8.9	51,266	-0.02%
2020/09/02	10.7	434.12	9	436.49	433.00	1.7	51,290	0.00%
2020/09/01	15.2	430.44	18	431.08	435.00	-2.8	51,547	-0.01%
2020/08/31	40.5	430.97	22.1	436.09	426.50	18.5	51,639	0.04%
2020/08/28	54.5	435.71	16	436.31	435.00	38.5	51,059	0.08%
2020/08/27	48.7	449.29	26.1	448.98	444.00	22.6	51,199	0.04%
2020/08/26	12.1	438.62	30.1	439.04	442.00	-18	50,729	-0.04%
2020/08/25	8.1	434.39	19.1	434.35	434.50	-11	50,673	-0.02%
2020/08/24	16.2	430.59	9.6	431.15	428.00	6.6	51,403	0.01%
2020/08/21	13.2	423.69	22.1	424.37	424.50	-8.9	51,070	-0.02%
2020/08/20	73.9	416.24	52.2	416.38	415.00	21.7	50,767	0.04%
2020/08/19	24.4	430.54	11.1	431.49	427.50	13.3	50,082	0.03%
2020/08/18	12	434.75	29.8	435.41	433.00	-17.8	50,005	-0.04%
2020/08/17	6.3	432.62	31.5	431.67	435.00	-25.2	49,980	-0.05%
2020/08/14	9.2	426.77	20	426.08	427.00	-10.8	49,928	-0.02%
2020/08/13	7.4	427.16	41	427.09	429.00	-33.7	50,082	-0.07%
2020/08/12	67.8	420.89	68.1	420.88	419.00	-0.2	50,197	0.00%
2020/08/11	12.3	430.80	10	433.05	429.00	2.3	50,744	0.00%
2020/08/10	8.2	433.04	35.1	434.73	435.50	-26.8	50,878	-0.05%
2020/08/07	19.1	431.18	12	431.42	433.00	7.1	50,848	0.01%
2020/08/06	29.2	434.27	26	434.81	435.00	3.2	50,674	0.01%
2020/08/05	33.7	428.30	18.1	428.42	429.00	15.6	50,858	0.03%
2020/08/04	15.1	422.32	28.1	421.74	425.50	-13	50,551	-0.03%
2020/08/03	57.4	418.34	22.5	419.54	416.00	34.9	50,403	0.07%
2020/07/31	41.1	427.74	13.1	427.90	425.50	28	49,593	0.06%
2020/07/30	59.6	434.81	32.3	433.58	434.00	27.3	49,333	0.06%
2020/07/29	84.7	425.39	75.8	424.82	422.00	8.9	48,572	0.02%
2020/07/28	196.9	449.58	152.9	446.49	435.00	44	48,340	0.09%	大買/大賣/
2020/07/27	75.6	422.08	124.1	422.79	424.50	-48.5	46,492	-0.10%	大賣/
2020/07/24	68.4	389.40	91.2	389.01	386.00	-22.7	45,576	-0.05%
2020/07/23	24.2	380.93	3.1	382.35	381.50	21.1	44,756	0.05%
2020/07/22	52	382.93	16.1	384.10	384.00	35.9	44,645	0.08%
2020/07/21	45.3	382.17	63.4	379.33	383.00	-18.1	44,350	-0.04%
2020/07/20	15.2	366.84	18	366.67	366.00	-2.8	43,940	-0.01%
2020/07/17	19.2	365.10	62.2	365.31	367.00	-43	43,931	-0.10%
2020/07/16	60.2	356.79	33.3	357.85	357.50	26.9	43,861	0.06%
2020/07/15	72.1	367.03	39	365.10	363.00	33.1	43,415	0.08%
2020/07/14	35.2	358.22	32.6	358.35	363.50	2.7	44,130	0.01%
2020/07/13	31.3	352.04	27.3	352.45	354.50	4	43,900	0.01%
2020/07/10	17.3	349.22	137.5	349.46	348.50	-120.1	44,021	-0.27%	大賣/鉅額交易
2020/07/09	18.1	345.22	23.1	345.22	345.00	-5	43,822	-0.01%
2020/07/08	37.9	341.32	28.2	340.93	341.00	9.7	43,601	0.02%
2020/07/07	36.4	341.84	41.3	340.86	338.50	-4.9	43,544	-0.01%
2020/07/06	16.1	334.89	58.2	335.28	338.00	-42.1	43,022	-0.10%
2020/07/03	14.6	328.73	64.4	328.50	329.50	-49.8	42,699	-0.12%
2020/07/02	25.6	320.67	37	320.83	322.00	-11.5	42,624	-0.03%
2020/07/01	3.1	316.87	20.1	316.63	317.50	-17	42,988	-0.04%
2020/06/30	11.9	312.40	15	312.53	313.00	-3.1	43,237	-0.01%
2020/06/29	38.4	312.01	21.7	313.86	312.00	16.7	43,234	0.04%
2020/06/24	23.2	317.31	23	319.00	317.50	0.2	43,110	0.00%
2020/06/23	8	313.75	19.3	315.61	315.00	-11.3	43,353	-0.03%
2020/06/22	28.1	313.22	18.9	312.47	312.00	9.2	43,544	0.02%
2020/06/19	60.3	312.48	43	313.93	314.50	17.3	44,245	0.04%
2020/06/18	54.2	314.19	3	314.67	314.50	51.2	44,808	0.11%
2020/06/17	33	315.15	6.1	314.43	315.00	27	45,596	0.06%
2020/06/16	14	315.39	16.5	315.48	315.00	-2.5	47,647	-0.01%
2020/06/15	70.7	311.78	21.4	312.47	309.50	49.3	49,714	0.10%
2020/06/12	24.3	314.91	61.4	315.78	316.00	-37.1	50,819	-0.07%
2020/06/11	28.3	322.76	66.6	321.55	320.50	-38.3	52,072	-0.07%
2020/06/10	28.7	320.76	100	319.72	322.50	-71.3	52,966	-0.13%
2020/06/09	76.1	317.10	18	317.08	319.00	58	54,797	0.11%
2020/06/08	31.9	316.76	96.3	317.51	318.00	-64.4	56,080	-0.11%
2020/06/05	68.3	308.81	50	309.83	311.50	18.3	56,277	0.03%
2020/06/04	13.1	305.12	56.2	305.01	306.00	-43	56,760	-0.08%
2020/06/03	12.4	299.55	60.3	299.79	301.00	-47.9	57,448	-0.08%
2020/06/02	2.1	296.29	7.1	296.79	296.50	-5	57,219	-0.01%
2020/06/01	6	295.67	19	295.53	295.50	-13	57,437	-0.02%
2020/05/29	48.2	290.97	4.2	291.00	292.00	44	57,556	0.08%
2020/05/28	6.2	295.96	10	296.85	294.00	-3.8	57,055	-0.01%
2020/05/27	5	296.10	9	296.78	296.50	-4	57,910	-0.01%
2020/05/26	5	296.40	23.8	296.44	295.50	-18.8	58,540	-0.03%
2020/05/25	14.3	289.89	15.4	290.41	292.00	-1.1	58,984	0.00%
2020/05/22	30.5	292.11	8.1	291.90	292.00	22.4	59,140	0.04%
2020/05/21	15.4	297.35	28	297.05	297.50	-12.6	59,165	-0.02%
2020/05/20	6.1	292.05	23.1	292.75	294.00	-17	59,029	-0.03%
2020/05/19	13.2	292.81	13	292.23	291.50	0.2	58,934	0.00%
2020/05/18	98.2	291.05	10.1	290.62	290.00	88.1	58,727	0.15%
2020/05/15	18.3	297.41	27	297.37	298.00	-8.8	58,342	-0.01%
2020/05/14	39.6	293.52	4	293.63	293.00	35.6	57,899	0.06%
2020/05/13	17.1	294.61	9	296.22	297.00	8.1	57,612	0.01%
2020/05/12	56.4	296.45	8	297.00	295.00	48.4	57,555	0.08%
2020/05/11	29	300.34	6.9	299.98	301.00	22.1	57,315	0.04%
2020/05/08	19.1	297.90	16.1	298.22	297.50	3	57,295	0.01%
2020/05/07	7.4	297.65	2	298.50	297.50	5.4	57,269	0.01%
2020/05/06	14	294.79	2	295.75	296.00	12	57,288	0.02%
2020/05/05	29	296.24	11.3	295.89	295.50	17.8	57,205	0.03%
2020/05/04	85.2	295.54	9.2	295.62	295.00	76	57,424	0.13%
2020/04/30	21.1	303.84	37	304.27	304.50	-15.9	57,096	-0.03%
2020/04/29	16.1	299.41	35	299.63	299.00	-18.9	57,168	-0.03%
2020/04/28	29.3	295.88	4	295.50	296.50	25.3	57,474	0.04%
2020/04/27	9.7	297.69	4.1	297.80	298.00	5.6	58,939	0.01%
2020/04/24	26.2	294.66	2	294.50	294.00	24.2	58,841	0.04%
2020/04/23	13	295.73	9	297.00	295.50	4	59,274	0.01%
2020/04/22	29.3	292.47	5	292.80	294.00	24.3	59,536	0.04%
2020/04/21	59.4	296.65	14.2	298.05	295.00	45.2	59,623	0.08%
2020/04/20	22.4	304.75	11	305.41	304.00	11.4	59,103	0.02%
2020/04/17	26.4	304.32	101.7	303.70	306.50	-75.2	58,925	-0.13%	大賣/
2020/04/16	20.5	286.96	25	287.18	286.50	-4.5	57,438	-0.01%
2020/04/15	12.1	287.19	9.1	287.46	287.50	3	57,166	0.01%
2020/04/14	15.1	283.48	44.3	284.67	285.00	-29.2	56,872	-0.05%
2020/04/13	14.1	279.65	5	279.80	278.50	9.1	56,906	0.02%
2020/04/10	18.1	279.85	7	279.93	279.50	11.1	57,291	0.02%
2020/04/09	13.1	285.99	18.1	285.36	283.00	-5	57,534	-0.01%
2020/04/08	12.2	284.84	27	284.78	285.00	-14.8	57,603	-0.03%
2020/04/07	5	283.20	51.1	282.68	283.00	-46.1	57,355	-0.08%
2020/04/06	14.3	271.97	87	273.91	275.50	-72.7	56,901	-0.13%
2020/04/01	17.4	273.26	10.1	274.39	271.50	7.4	56,240	0.01%
2020/03/31	13.1	271.79	26	272.75	274.00	-12.9	55,690	-0.02%
2020/03/30	38.4	266.18	16.1	266.02	267.50	22.3	55,081	0.04%
2020/03/27	72.3	279.31	28	280.43	273.00	44.3	54,487	0.08%
2020/03/26	31.2	278.57	59.2	278.33	280.00	-28	53,785	-0.05%
2020/03/25	59.3	277.90	63.1	278.17	277.00	-3.8	54,341	-0.01%
2020/03/24	38.2	269.41	98.4	269.58	267.50	-60.1	53,932	-0.11%
2020/03/23	71.4	258.00	30	258.55	255.00	41.4	53,228	0.08%
2020/03/20	86.7	261.85	68.5	264.88	270.00	18.2	52,635	0.03%
2020/03/19	100.1	244.75	108.1	245.47	248.00	-8	50,567	-0.02%	大賣/
2020/03/18	89.6	265.56	55	266.82	260.00	34.6	48,859	0.07%
2020/03/17	87	269.45	54.7	268.57	268.00	32.3	47,783	0.07%
2020/03/16	98.7	282.55	36	281.28	276.50	62.7	46,285	0.14%
2020/03/13	99.6	279.14	106.1	280.20	290.00	-6.6	44,900	-0.01%	大賣/
2020/03/12	96.3	293.36	76.1	293.98	294.00	20.3	42,791	0.05%
2020/03/11	41.4	306.46	12.2	306.02	302.00	29.2	41,198	0.07%
2020/03/10	43.2	303.42	66	302.84	307.00	-22.8	40,739	-0.06%
2020/03/09	84.3	307.42	18.1	307.61	305.50	66.2	39,966	0.17%
2020/03/06	44.7	316.58	7	317.14	315.00	37.7	38,915	0.10%
2020/03/05	13.1	324.23	28	324.29	323.00	-14.9	38,459	-0.04%
2020/03/04	13.5	318.62	11	320.59	320.50	2.5	38,344	0.01%
2020/03/03	12.4	317.68	17	318.18	317.50	-4.6	37,946	-0.01%
2020/03/02	34.3	311.86	47.2	313.15	311.00	-12.9	37,427	-0.03%
2020/02/27	20.3	316.87	11.2	316.66	316.00	9.1	37,785	0.02%
2020/02/26	46.1	317.82	11	318.86	318.50	35.1	37,092	0.09%
2020/02/25	20.3	321.72	12.2	319.23	322.00	8.1	36,497	0.02%
2020/02/24	27.6	320.32	30	320.12	320.00	-2.4	36,363	-0.01%
2020/02/21	6.3	325.45	4	325.50	325.00	2.3	36,043	0.01%
2020/02/20	12.6	326.02	4.4	326.50	325.50	8.2	36,190	0.02%
2020/02/19	24.6	323.88	16	325.94	326.50	8.6	36,052	0.02%
2020/02/18	115.2	324.39	15.1	323.41	322.00	100.1	35,887	0.28%	大買/
2020/02/17	35	331.10	8.1	332.19	331.50	26.9	35,121	0.08%
2020/02/14	17.1	335.68	7.1	335.93	335.00	10.1	35,159	0.03%
2020/02/13	6.2	336.16	13	336.81	335.00	-6.9	35,169	-0.02%
2020/02/12	34.2	335.18	15.1	335.27	335.00	19.1	35,375	0.05%
2020/02/11	8.1	331.19	15.2	331.90	331.50	-7.1	35,176	-0.02%
2020/02/10	6.2	323.16	11	325.73	327.50	-4.8	35,189	-0.01%
2020/02/07	31	328.05	7	328.79	328.00	24	35,047	0.07%
2020/02/06	9.1	330.37	39	331.40	332.50	-29.9	35,103	-0.09%
2020/02/05	34.3	327.22	42	327.71	327.50	-7.7	35,363	-0.02%
2020/02/04	28.4	322.54	23	324.02	325.00	5.4	35,255	0.02%
2020/02/03	32.8	314.64	26.6	314.53	315.00	6.2	35,073	0.02%
2020/01/31	24.3	321.47	31.3	320.98	320.00	-7	34,623	-0.02%
2020/01/30	112.8	321.88	70.5	321.35	316.50	42.2	34,194	0.12%	大買/
2020/01/20	19.6	333.64	1.4	334.65	333.00	18.1	32,441	0.06%
2020/01/17	39.5	333.62	2	333.76	333.00	37.5	32,276	0.12%
2020/01/16	33.1	333.60	8	334.63	334.50	25.1	31,895	0.08%
2020/01/15	41.2	340.86	5.7	340.59	340.00	35.5	31,453	0.11%
2020/01/14	8.2	345.39	33.2	345.26	346.00	-25	31,096	-0.08%
2020/01/13	8	341.00	10.2	341.11	341.50	-2.2	31,170	-0.01%
2020/01/10	15	338.23	13.2	339.24	339.50	1.8	31,411	0.01%
2020/01/09	3.1	335.24	21	336.10	337.50	-17.9	31,631	-0.06%
2020/01/08	24.1	328.94	15	331.40	329.50	9.1	31,778	0.03%
2020/01/07	34.2	329.25	11	329.95	329.50	23.2	31,785	0.07%
2020/01/06	36.2	332.91	52.7	333.86	332.00	-16.5	31,715	-0.05%
2020/01/03	11	338.36	28	342.11	339.50	-17	31,540	-0.05%
2020/01/02	13.1	336.48	15	336.83	339.00	-1.9	31,430	-0.01%
2019/12/31	17	331.71	5	331.80	331.00	12	31,193	0.04%
2019/12/30	14	337.61	3.1	337.18	334.50	10.9	31,399	0.03%
2019/12/27	11.1	337.15	7	337.65	338.00	4	31,572	0.01%
2019/12/26	10.1	332.41	5	333.30	333.00	5.1	31,782	0.02%
2019/12/25	1.1	332.17	3	332.51	333.00	-1.9	32,786	-0.01%
2019/12/24	10.3	332.66	1	332.50	332.00	9.3	33,269	0.03%
2019/12/23	18.6	330.67	3.1	331.13	334.00	15.4	33,544	0.05%
2019/12/20	32.2	330.52	12	330.04	329.00	20.2	33,452	0.06%
2019/12/19	54.2	337.54	4.2	337.27	335.00	50	32,420	0.15%
2019/12/18	31.5	342.94	8.2	343.80	344.50	23.2	31,724	0.07%
2019/12/17	20.5	340.98	10.1	342.23	345.00	10.4	31,795	0.03%
2019/12/16	10.4	336.70	5	336.60	336.00	5.4	31,536	0.02%
2019/12/13	32.3	340.92	54.2	339.96	339.00	-22	31,772	-0.07%
2019/12/12	30.3	331.47	25.1	329.91	331.50	5.2	31,264	0.02%
2019/12/11	7.3	314.69	19.1	316.02	319.00	-11.8	30,929	-0.04%
2019/12/10	10	313.50	1	314.00	313.50	9	30,843	0.03%
2019/12/09	1.2	315.17	16	315.53	316.00	-14.8	31,103	-0.05%
2019/12/06	4.1	313.49	11	312.82	313.00	-6.9	31,204	-0.02%
2019/12/05	4.1	311.27	25.2	311.54	312.00	-21.1	31,196	-0.07%
2019/12/04	5.1	304.26	7	304.79	306.00	-1.9	31,045	-0.01%
2019/12/03	3.2	305.66	0	0.00	307.00	3.2	31,433	0.01%
2019/12/02	10	307.45	1	307.00	307.50	9	31,397	0.03%
2019/11/29	29.3	306.32	0	0.00	305.00	29.3	31,426	0.09%
2019/11/28	6	309.17	3	310.17	309.50	3	31,154	0.01%
2019/11/27	2	309.00	19	309.87	311.00	-17	31,422	-0.05%
2019/11/26	10.2	307.57	25	309.58	307.00	-14.9	31,441	-0.05%
2019/11/25	7	308.29	2.1	309.71	307.00	4.9	30,007	0.02%
2019/11/22	7.1	309.16	3	309.17	309.00	4.1	30,519	0.01%
2019/11/21	12	308.79	2	309.00	311.00	10	30,634	0.03%
2019/11/20	11.4	313.10	1	313.50	313.50	10.4	30,402	0.03%
2019/11/19	4.2	312.71	12.3	313.12	315.00	-8.1	30,394	-0.03%
2019/11/18	3.2	308.83	9	308.94	311.00	-5.8	30,206	-0.02%
2019/11/15	9	306.50	23	305.91	307.00	-14	30,227	-0.05%
2019/11/14	12.1	302.84	2	303.25	303.50	10.1	30,148	0.03%
2019/11/13	4	302.88	7.1	303.24	304.00	-3.1	30,309	-0.01%
2019/11/12	7.1	303.39	6	304.25	305.00	1.1	30,466	0.00%
2019/11/11	8.2	302.18	18	303.00	301.00	-9.8	30,761	-0.03%
2019/11/08	12	306.29	24	306.56	305.50	-12	30,561	-0.04%
2019/11/07	22.1	307.69	10.1	307.87	309.00	12	30,497	0.04%
2019/11/06	5.1	309.44	9	309.22	311.00	-3.9	30,521	-0.01%
2019/11/05	12	308.71	6.1	309.34	310.50	5.9	30,643	0.02%
2019/11/04	27.9	304.33	30.7	304.07	307.00	-2.8	31,085	-0.01%
2019/11/01	6	297.83	4.3	297.76	299.00	1.7	31,197	0.01%
2019/10/31	11.1	299.82	4	300.88	298.50	7.1	31,595	0.02%
2019/10/30	9.2	297.34	5.6	298.75	299.50	3.6	31,413	0.01%
2019/10/29	9.3	297.21	24.1	297.69	298.50	-14.8	31,401	-0.05%
2019/10/28	4	294.50	5.2	294.90	294.50	-1.2	31,168	0.00%
2019/10/25	8.1	293.94	2	293.50	293.50	6.1	31,126	0.02%
2019/10/24	2.2	292.57	1	291.50	293.00	1.2	31,088	0.00%
2019/10/23	4.1	291.92	0	0.00	293.00	4.1	31,111	0.01%
2019/10/22	7.5	292.67	8	292.81	294.00	-0.5	31,029	0.00%
2019/10/21	38.4	289.88	14.3	289.71	290.00	24.1	31,083	0.08%
2019/10/18	33.1	292.32	5	291.70	293.00	28.1	31,031	0.09%
2019/10/17	11	293.09	6.1	293.36	293.50	4.9	31,275	0.02%
2019/10/16	23.3	294.91	15.3	296.63	296.50	8	30,951	0.03%
2019/10/15	26.5	294.60	7.2	293.86	293.50	19.3	30,706	0.06%
2019/10/14	8.2	290.37	11.2	290.49	290.00	-3	30,429	-0.01%
2019/10/09	17.8	283.13	2	284.25	282.00	15.8	30,147	0.05%
2019/10/08	5.8	283.50	22.3	284.16	286.50	-16.5	29,959	-0.05%
2019/10/07	7.1	278.43	26	278.54	278.00	-18.9	29,891	-0.06%
2019/10/04	14.2	276.72	6	276.00	276.50	8.2	29,996	0.03%
2019/10/03	11.2	276.37	2	276.50	276.50	9.2	29,684	0.03%
2019/10/02	10.2	279.84	9	280.11	279.50	1.2	29,616	0.00%
2019/10/01	21.6	276.65	37.2	278.96	280.00	-15.6	29,510	-0.05%
2019/09/27	17.7	271.61	20.1	271.82	272.00	-2.4	28,606	-0.01%
2019/09/26	4.1	267.74	11.1	267.18	268.00	-7	28,410	-0.02%
2019/09/25	3	262.50	7	265.79	266.00	-4	28,314	-0.01%
2019/09/24	1.1	263.17	7	265.00	265.00	-5.9	29,068	-0.02%
2019/09/23	13	263.77	2.1	263.76	264.00	11	29,096	0.04%
2019/09/20	2.6	264.89	1.1	265.89	264.00	1.5	29,578	0.01%
2019/09/19	3.1	264.84	4.6	266.20	265.00	-1.6	29,307	-0.01%
2019/09/18	7.2	268.39	15.1	267.90	267.00	-7.9	29,362	-0.03%
2019/09/17	4.1	265.49	3	265.33	265.00	1	29,290	0.00%
2019/09/16	0.1	265.00	4	264.63	265.50	-3.9	29,849	-0.01%
2019/09/12	2.3	262.93	2	262.00	262.50	0.3	29,936	0.00%
2019/09/11	9	261.28	9	263.00	263.00	0	30,339	0.00%
2019/09/10	24	261.50	9	262.61	261.50	15	30,212	0.05%
2019/09/09	3.2	264.34	14.1	264.71	265.00	-11	30,573	-0.04%
2019/09/06	5.2	264.13	7	263.50	263.50	-1.8	30,818	-0.01%
2019/09/05	2	262.25	41.1	262.69	263.00	-39.1	30,945	-0.13%
2019/09/04	1	255.00	1.1	257.50	257.50	-0.1	30,627	0.00%
2019/09/03	10	254.95	0	0.00	254.00	10	30,784	0.03%
2019/09/02	4	256.50	3	257.33	257.50	1	30,944	0.00%
2019/08/30	7.1	256.72	26	257.38	259.00	-19	31,277	-0.06%
2019/08/29	9	252.34	21	252.81	254.00	-12	31,177	-0.04%
2019/08/28	0	0.00	1	252.50	252.00	-1	31,257	0.00%
2019/08/27	9	249.50	11	249.82	250.00	-2	31,523	-0.01%
2019/08/26	27.4	249.01	2	249.25	248.50	25.4	31,453	0.08%
2019/08/23	3.1	253.68	6	253.67	254.00	-3	31,400	-0.01%
2019/08/22	11	254.59	6	257.08	254.00	5	31,606	0.02%
2019/08/21	3	254.00	3	254.34	254.50	0	32,828	0.00%
2019/08/20	2	253.50	8	253.81	254.50	-6	33,082	-0.02%
2019/08/19	0.2	252.50	8	251.94	252.00	-7.9	33,349	-0.02%
2019/08/16	3	249.33	6	251.25	250.00	-3	33,926	-0.01%
2019/08/15	11	247.19	0	0.00	248.00	11	34,080	0.03%
2019/08/14	7	250.64	6.2	252.45	249.50	0.9	34,953	0.00%
2019/08/13	19.3	247.33	1	248.00	246.50	18.3	35,018	0.05%
2019/08/12	6	251.67	0	0.00	251.00	6	35,277	0.02%
2019/08/08	18	252.81	15	252.50	253.50	3	35,408	0.01%
2019/08/07	13	248.65	1	247.04	248.00	12	35,527	0.03%
2019/08/06	20	242.33	28.1	246.13	248.50	-8.1	35,787	-0.02%
2019/08/05	67.4	247.76	2	246.50	246.50	65.4	35,281	0.19%
2019/08/02	13	251.35	6.1	251.26	251.50	7	34,733	0.02%
2019/08/01	5	256.00	7	256.07	256.50	-2	34,392	-0.01%
2019/07/31	8.1	258.82	3	259.00	259.50	5.1	34,318	0.01%
2019/07/30	5.4	260.65	6	261.83	260.00	-0.6	34,219	0.00%
2019/07/29	6	260.58	28	261.00	261.00	-22	34,388	-0.06%
2019/07/26	9.1	261.72	0	0.00	261.00	9.1	34,594	0.03%
2019/07/25	4	263.00	6.5	264.15	265.00	-2.5	34,705	-0.01%
2019/07/24	2	264.25	2	265.50	265.00	0	34,761	0.00%
2019/07/23	12	264.88	11.8	264.51	264.00	0.2	34,884	0.00%
2019/07/22	7	262.86	18.1	263.44	264.00	-11.1	35,188	-0.03%
2019/07/19	2	259.50	34.1	260.15	259.00	-32	35,203	-0.09%
2019/07/18	5	253.60	26.2	253.90	254.00	-21.2	34,649	-0.06%
2019/07/17	17.5	252.86	5	252.80	252.00	12.5	34,724	0.04%
2019/07/16	20.2	255.90	10.2	255.56	256.00	10	34,713	0.03%
2019/07/15	0	254.00	15	253.83	254.50	-15	35,101	-0.04%
2019/07/12	1.1	250.00	9.1	250.49	250.50	-8	35,239	-0.02%
2019/07/11	7.2	248.94	34.1	249.50	250.00	-26.9	35,478	-0.08%
2019/07/10	3	244.83	9	245.22	247.00	-6	35,287	-0.02%
2019/07/09	0.2	242.50	2	241.00	242.00	-1.8	35,176	-0.01%
2019/07/08	9.1	241.12	1	243.00	242.50	8.1	35,128	0.02%
2019/07/05	4	242.00	4	242.50	243.00	0	35,080	0.00%
2019/07/04	2.4	244.00	0	0.00	244.00	2.4	35,130	0.01%
2019/07/03	29	243.71	12	243.75	242.50	17	35,211	0.05%
2019/07/02	5	248.80	29	249.09	249.00	-24	35,473	-0.07%
2019/07/01	7	247.21	45	247.84	248.50	-38	35,486	-0.11%
2019/06/28	3	239.50	0	0.00	239.00	3	34,784	0.01%
2019/06/27	8	238.25	15	239.30	240.50	-7	34,940	-0.02%
2019/06/26	19.6	234.66	4	234.75	234.50	15.6	34,710	0.04%
2019/06/25	15.2	239.04	0	0.00	238.50	15.2	34,483	0.04%
2019/06/24	33.1	241.03	5.6	241.51	241.00	27.5	34,384	0.08%
2019/06/21	17	247.03	21.1	247.60	248.50	-4	33,994	-0.01%
2019/06/20	5	243.90	13.5	244.37	245.00	-8.5	33,296	-0.03%
2019/06/19	1	241.50	19	242.39	244.00	-18	33,047	-0.05%
2019/06/18	4.1	234.29	3	234.33	235.50	1.1	32,647	0.00%
2019/06/17	29	232.41	7	233.57	233.00	22	32,554	0.07%
2019/06/14	10.5	237.33	1	236.00	236.00	9.5	31,946	0.03%
2019/06/13	7.1	241.51	7	240.50	240.00	0.1	31,861	0.00%
2019/06/12	13.1	246.76	10.2	245.66	246.00	2.9	31,873	0.01%
2019/06/11	7	241.58	17	243.29	244.50	-10	31,664	-0.03%
2019/06/10	2	236.25	18	238.11	240.00	-16	31,473	-0.05%
2019/06/06	18	230.72	2	230.75	232.00	16	31,277	0.05%
2019/06/05	4.1	234.90	6	236.67	235.00	-1.9	31,087	-0.01%
2019/06/04	45	234.79	5	233.20	233.00	40	30,971	0.13%
2019/06/03	5.2	234.91	44	234.43	238.00	-38.9	30,849	-0.13%
2019/05/31	30	235.70	17	235.76	235.50	13	30,672	0.04%
2019/05/30	5	229.72	2	231.00	231.00	3	30,282	0.01%
2019/05/29	14.1	229.22	6	228.58	229.50	8.1	30,468	0.03%
2019/05/28	5.1	230.82	23	231.93	230.50	-17.9	30,613	-0.06%
2019/05/27	10.1	233.78	5	231.60	231.00	5.1	29,435	0.02%
2019/05/24	23	232.20	22	232.43	233.00	1	29,245	0.00%
2019/05/23	39.1	230.96	10	230.95	230.00	29.1	29,012	0.10%
2019/05/22	36	238.25	9	239.39	238.00	27	28,597	0.09%
2019/05/21	25.4	234.08	11.1	234.96	234.00	14.3	28,528	0.05%
2019/05/20	17.1	240.52	0	0.00	238.00	17.1	27,471	0.06%
2019/05/17	17.2	244.60	2	248.50	241.50	15.2	27,101	0.06%
2019/05/16	7.3	248.50	1	248.00	247.00	6.3	26,831	0.02%
2019/05/15	15	251.10	6.1	251.17	249.00	8.9	26,730	0.03%
2019/05/14	13	247.39	5	247.60	248.50	8	26,593	0.03%
2019/05/13	14.1	250.86	2	252.50	250.50	12.1	26,332	0.05%
2019/05/10	8.3	256.21	4	256.63	256.00	4.3	27,166	0.02%
2019/05/09	15	256.67	1	257.50	256.50	14	27,602	0.05%
2019/05/08	2	260.50	2	260.50	260.00	0	27,727	0.00%
2019/05/07	1	262.50	7	261.79	262.50	-6	27,735	-0.02%
2019/05/06	17.1	258.42	7.3	258.56	259.00	9.8	28,085	0.03%
2019/05/03	0	0.00	6.1	263.34	265.00	-6.1	27,979	-0.02%
2019/05/02	5.1	261.25	0.3	259.00	259.00	4.8	27,760	0.02%
2019/04/30	1.3	259.00	0.1	259.00	259.00	1.2	27,790	0.00%
2019/04/29	4.3	259.62	0	259.50	259.50	4.3	27,717	0.02%
2019/04/26	10.2	260.01	7	260.64	260.00	3.2	28,026	0.01%
2019/04/25	0.1	267.50	0	0.00	267.50	0.1	27,587	0.00%
2019/04/24	0.2	268.00	1.2	268.87	269.00	-1	27,530	0.00%
2019/04/23	0.2	267.00	4	266.88	268.00	-3.9	27,738	-0.01%
2019/04/22	0.2	265.00	0.2	265.00	266.00	0	27,610	0.00%
2019/04/19	1	266.00	3.3	267.95	264.50	-2.3	27,662	-0.01%
2019/04/18	2.3	264.32	8.2	264.84	264.50	-5.9	27,265	-0.02%
2019/04/17	2.3	261.11	4.2	261.80	261.50	-1.9	27,403	-0.01%
2019/04/16	0.2	256.00	3.2	256.94	257.00	-3	27,151	-0.01%
2019/04/15	1	255.50	4	255.13	255.50	-3	27,414	-0.01%
2019/04/12	0	0.00	8	251.69	252.00	-8	28,226	-0.03%
2019/04/11	6	252.17	3	252.17	252.00	3	28,568	0.01%
2019/04/10	1.2	253.00	0.1	253.00	254.00	1.1	28,702	0.00%
2019/04/09	4.4	253.90	6	253.08	254.00	-1.6	28,762	-0.01%
2019/04/08	3.2	252.00	11.2	251.29	253.00	-8	28,748	-0.03%
2019/04/03	0	0.00	5	248.10	246.50	-5	28,270	-0.02%
2019/04/02	0	0.00	3	247.00	246.00	-3	28,177	-0.01%
2019/04/01	4.4	246.25	6	248.67	245.50	-1.6	28,159	-0.01%
2019/03/29	3	241.00	2	243.25	245.50	1	27,657	0.00%
2019/03/28	0	0.00	0.1	242.00	242.00	-0.1	27,912	0.00%
2019/03/27	0.2	241.50	0	0.00	241.50	0.2	28,265	0.00%
2019/03/26	0.1	244.00	0	0.00	244.00	0.1	28,279	0.00%
2019/03/25	3	242.00	1	242.00	241.50	2	28,450	0.01%
2019/03/22	4	246.50	7	247.36	248.50	-3	28,447	-0.01%
2019/03/21	4	243.50	12	244.33	245.50	-8	28,709	-0.03%
2019/03/20	1	241.00	4	242.00	242.00	-3	28,808	-0.01%
2019/03/19	0	240.00	2	240.00	240.50	-2	28,867	-0.01%
2019/03/18	0	240.00	12.5	239.72	241.00	-12.5	29,082	-0.04%
2019/03/15	0	0.00	14	237.79	239.00	-14	28,958	-0.05%
2019/03/14	7	234.79	0	0.00	234.50	7	28,816	0.02%
2019/03/13	2.2	234.27	0	0.00	237.00	2.2	29,199	0.01%
2019/03/12	1.2	236.33	1	235.00	235.50	0.2	29,571	0.00%
2019/03/11	3	228.50	3.2	229.13	230.50	-0.2	29,841	0.00%
2019/03/08	11	230.18	2	230.50	230.00	9	30,210	0.03%
2019/03/06	1	233.50	0	0.00	234.00	1	31,226	0.00%
2019/03/05	0	0.00	1	233.00	233.00	-1	31,294	0.00%
2019/03/04	6	236.00	0	0.00	235.50	6	31,360	0.02%
2019/02/27	0.1	239.00	0	0.00	239.00	0.1	31,209	0.00%
2019/02/26	3	237.67	8	239.50	239.50	-5	30,872	-0.02%
2019/02/25	1.1	237.55	6	238.00	238.00	-4.9	30,829	-0.02%
2019/02/22	4	235.38	0.2	236.50	236.50	3.8	31,016	0.01%
2019/02/21	0.1	236.00	3	235.83	236.50	-2.9	31,342	-0.01%
2019/02/20	1.1	233.05	10	233.15	234.50	-9	31,595	-0.03%
2019/02/18	2	229.75	5	230.00	230.00	-3	31,959	-0.01%
2019/02/15	0	0.00	6	228.42	227.00	-6	32,010	-0.02%
2019/02/14	2	227.00	2	226.75	227.00	0	32,239	0.00%
2019/02/13	0	0.00	1	230.00	229.00	-1	32,233	0.00%
2019/02/12	2.1	229.95	4	230.00	230.00	-1.9	32,143	-0.01%
2019/02/11	0	0.00	32	227.91	228.00	-32	32,066	-0.10%
2019/01/30	8	221.19	9	220.33	221.00	-1	31,335	0.00%
2019/01/29	15	223.33	5	222.90	222.50	10	31,098	0.03%
2019/01/28	4	228.50	0	0.00	229.00	4	30,837	0.01%
2019/01/25	0	0.00	12	226.29	226.00	-12	30,916	-0.04%
2019/01/24	0	0.00	1	222.00	222.50	-1	30,838	0.00%
2019/01/23	1	220.00	1	221.00	220.50	0	31,354	0.00%
2019/01/22	0	0.00	7	222.29	223.00	-7	31,557	-0.02%
2019/01/21	0	0.00	15	221.60	221.00	-15	31,383	-0.05%
2019/01/18	2	218.00	4	218.25	218.50	-2	31,533	-0.01%
2019/01/17	1	221.00	1	220.00	220.50	0	31,964	0.00%
2019/01/16	5	218.70	3	218.67	217.50	2	32,350	0.01%
2019/01/15	12	216.38	13	217.46	221.00	-1	32,413	0.00%
2019/01/14	2	217.75	0	0.00	218.50	2	32,253	0.01%
2019/01/11	3.1	220.16	8.1	219.94	220.50	-5	32,432	-0.02%
2019/01/10	0.1	216.50	3	216.00	216.00	-3	32,392	-0.01%
2019/01/09	1	211.50	11	215.00	215.50	-10	32,755	-0.03%
2019/01/08	1	211.50	3	211.33	211.00	-2	32,614	-0.01%
2019/01/07	3	212.00	4	212.51	213.00	-1	32,940	0.00%
2019/01/04	30.4	208.81	8	207.94	208.00	22.4	33,136	0.07%
2019/01/03	17	215.56	5	215.20	215.50	12	33,613	0.04%
2019/01/02	13	221.54	0	0.00	219.50	13	33,526	0.04%
2018/12/28	2	225.00	10	224.50	225.50	-8	33,826	-0.02%
2018/12/27	5	221.50	5	222.20	223.00	0	34,005	0.00%
2018/12/26	4.2	218.95	0	0.00	216.50	4.2	34,253	0.01%
2018/12/25	5	216.30	4.2	216.11	217.50	0.9	34,399	0.00%
2018/12/24	5	220.00	0	0.00	220.00	5	34,716	0.01%
2018/12/22	5	221.00	2	221.50	221.50	3	34,704	0.01%
2018/12/21	6	219.08	9	222.17	223.50	-3	35,278	-0.01%
2018/12/20	18.5	221.58	6	222.08	221.00	12.5	35,193	0.04%
2018/12/19	1	222.00	3	225.00	225.50	-2	35,022	-0.01%
2018/12/18	1	221.00	0	222.50	222.50	1	35,038	0.00%
2018/12/17	6	223.00	1.2	224.83	223.50	4.8	35,117	0.01%
2018/12/14	5.2	221.06	2	221.50	222.50	3.2	35,295	0.01%
2018/12/13	1	225.50	5	226.70	226.00	-4	35,638	-0.01%
2018/12/12	2	223.25	3	225.83	226.50	-1	35,669	0.00%
2018/12/11	1.1	219.77	0.2	222.50	222.50	0.9	35,640	0.00%
2018/12/10	9	218.78	2	218.50	219.00	7	35,815	0.02%
2018/12/07	1	221.51	0	0.00	221.00	1	36,117	0.00%
2018/12/06	7	220.43	1	220.00	220.00	6	36,331	0.02%
2018/12/05	2	225.75	3	226.33	226.00	-1	36,233	0.00%
2018/12/04	1	232.51	3.2	233.66	234.00	-2.1	36,215	-0.01%
2018/12/03	0	0.00	19	233.55	235.00	-19	36,196	-0.05%
2018/11/30	3	227.83	2.5	227.80	225.50	0.5	36,035	0.00%
2018/11/29	2	229.50	16	230.81	229.00	-14	35,850	-0.04%
2018/11/28	2	224.00	8	225.50	226.50	-6	35,682	-0.02%
2018/11/27	5	220.50	3	223.50	224.00	2	35,720	0.01%
2018/11/26	1.5	223.00	6	223.25	223.00	-4.5	36,427	-0.01%
2018/11/23	6	219.42	2	219.50	218.50	4	36,731	0.01%
2018/11/22	5.5	220.77	2	221.00	219.00	3.5	37,430	0.01%
2018/11/21	10	216.51	2	219.00	219.00	8	37,676	0.02%
2018/11/20	16.1	218.85	1	218.50	218.00	15.1	37,341	0.04%
2018/11/19	17	222.74	18	221.97	222.00	-1	36,906	0.00%
2018/11/16	11.2	226.66	1	228.00	226.00	10.2	36,377	0.03%
2018/11/15	1	229.50	0	0.00	231.00	1	35,810	0.00%
2018/11/14	2	229.50	2	230.00	228.50	0	35,673	0.00%
2018/11/13	6.2	225.56	3.3	227.12	227.50	2.9	35,623	0.01%
2018/11/09	1	232.00	0	0.00	231.00	1	35,281	0.00%
2018/11/07	30.1	234.40	1	235.95	234.00	29.1	35,094	0.08%
2018/11/06	1	233.00	0	0.00	234.50	1	34,818	0.00%
2018/11/05	3	234.33	2	234.50	235.00	1	34,578	0.00%
2018/11/02	0	0.00	1	236.50	236.50	-1	34,406	0.00%
2018/11/01	0	0.00	3	235.67	235.50	-3	34,300	-0.01%
2018/10/31	1.2	229.75	6	229.92	234.00	-4.8	34,006	-0.01%
2018/10/30	1	224.00	3	224.33	223.00	-2	33,423	-0.01%
2018/10/29	2.2	222.32	1.3	222.26	222.50	0.9	33,362	0.00%
2018/10/26	7.2	220.40	2	219.25	221.00	5.2	33,434	0.02%
2018/10/25	11.4	220.06	6.3	220.34	219.50	5.1	33,290	0.02%
2018/10/24	18	229.14	13	229.27	229.50	5	32,503	0.02%
2018/10/23	5.9	231.51	0	0.00	230.00	5.9	32,145	0.02%
2018/10/22	1.1	232.91	1	233.00	237.00	0.1	32,051	0.00%
2018/10/19	2	230.75	1	236.00	236.00	1	32,078	0.00%
2018/10/18	2	236.75	1	237.00	236.50	1	31,964	0.00%
2018/10/17	2	241.00	2	240.75	238.50	0	31,994	0.00%
2018/10/16	4.3	232.12	11	233.95	237.00	-6.7	32,157	-0.02%
2018/10/15	10	231.85	1	232.50	230.50	9	33,254	0.03%
2018/10/12	6.3	232.27	20.1	230.71	237.00	-13.8	33,283	-0.04%
2018/10/11	43.1	230.14	19.1	229.50	227.50	24	33,261	0.07%
2018/10/09	8.2	243.90	2	243.25	244.00	6.2	32,062	0.02%
2018/10/08	19	242.87	6	245.00	243.50	13	31,849	0.04%
2018/10/05	8	250.19	5	249.60	250.00	3	31,508	0.01%
2018/10/04	5	255.00	0	0.00	254.00	5	31,236	0.02%
2018/10/03	0	0.00	3.5	259.00	260.00	-3.5	30,961	-0.01%
2018/10/02	11	258.68	9	259.83	257.50	2	30,877	0.01%
2018/10/01	2	261.50	2	263.00	263.00	0	30,924	0.00%
2018/09/28	6	263.25	0	0.00	262.50	6	31,075	0.02%
2018/09/27	0.1	265.00	8	264.50	265.00	-7.9	30,719	-0.03%
2018/09/26	1	263.00	3	262.67	263.50	-2	30,334	-0.01%
2018/09/25	3.2	263.00	2	262.75	263.50	1.2	30,398	0.00%
2018/09/21	4	260.13	1	260.00	261.50	3	30,551	0.01%
2018/09/20	0	0.00	8	260.63	260.00	-8	30,582	-0.03%
2018/09/19	7.5	259.07	4	259.13	258.00	3.5	30,735	0.01%
2018/09/18	7	256.07	0	0.00	254.50	7	30,430	0.02%
2018/09/17	4	258.88	2	262.50	258.00	2	30,582	0.01%
2018/09/14	3	259.83	8.2	260.08	261.00	-5.2	30,987	-0.02%
2018/09/13	10.1	255.36	1	260.00	255.00	9.1	31,093	0.03%
2018/09/12	1	258.51	0	0.00	260.50	1	31,010	0.00%
2018/09/11	5	260.60	3.2	260.16	260.00	1.8	31,058	0.01%
2018/09/10	1	262.50	2	265.75	264.50	-1	31,505	0.00%
2018/09/07	3	262.00	2	263.00	264.00	1	31,635	0.00%
2018/09/06	10	262.10	3.1	262.45	261.00	6.9	31,607	0.02%
2018/09/05	2.4	262.50	12	262.50	264.00	-9.7	31,614	-0.03%
2018/09/03	0	0.00	1	259.50	257.00	-1	31,166	0.00%
2018/08/31	17.1	256.23	0	0.00	256.00	17.1	31,124	0.05%
2018/08/30	10.1	265.52	19.1	264.20	263.50	-9	30,395	-0.03%
2018/08/29	6.5	256.45	19	256.68	259.00	-12.6	30,087	-0.04%
2018/08/28	1	249.00	6.1	249.49	249.50	-5.1	29,601	-0.02%
2018/08/27	0.1	245.00	5	245.70	245.00	-4.9	29,510	-0.02%
2018/08/24	0	0.00	10	244.25	243.50	-10	29,809	-0.03%
2018/08/23	0	0.00	2	244.50	244.50	-2	31,180	-0.01%
2018/08/22	1	241.50	3	241.33	242.00	-2	31,761	-0.01%
2018/08/21	0.2	241.00	0.1	241.00	241.00	0.1	31,896	0.00%
2018/08/20	1	238.00	0	0.00	239.50	1	31,991	0.00%
2018/08/16	7.1	239.43	1	239.50	239.00	6.1	31,902	0.02%
2018/08/15	5	241.00	3.1	241.82	241.50	1.9	32,029	0.01%
2018/08/14	0	0.00	1	244.00	243.50	-1	32,095	0.00%
2018/08/13	8.1	240.88	4.2	240.07	240.50	3.9	32,080	0.01%
2018/08/10	2.1	246.22	0	0.00	245.00	2.1	32,252	0.01%
2018/08/09	0	0.00	2.1	247.45	247.00	-2.1	32,450	-0.01%
2018/08/08	3.2	246.00	14	246.46	247.50	-10.8	32,444	-0.03%
2018/08/07	5	242.90	1.1	243.41	241.50	3.9	32,435	0.01%
2018/08/06	1.1	245.02	8	244.94	245.50	-7	32,428	-0.02%
2018/08/03	4	245.50	20	247.10	247.00	-16	32,568	-0.05%
2018/08/02	1	247.00	5	246.60	244.50	-4	32,607	-0.01%
2018/08/01	0.1	247.00	0	0.00	248.00	0.1	32,821	0.00%
2018/07/31	0	0.00	2	246.00	246.00	-2	32,997	-0.01%
2018/07/30	0	0.00	3.2	244.97	245.50	-3.2	32,923	-0.01%
2018/07/27	1	244.00	8.1	243.81	244.50	-7.1	33,017	-0.02%
2018/07/26	0	0.00	3	241.33	241.00	-3	33,123	-0.01%
2018/07/25	1	240.50	5	240.60	240.50	-4	33,250	-0.01%
2018/07/24	0	0.00	5	239.80	241.00	-5	33,366	-0.01%
2018/07/23	2.1	240.71	6.5	241.46	241.00	-4.4	33,482	-0.01%
2018/07/20	2.1	234.78	84.1	235.02	237.50	-82.1	33,414	-0.25%
2018/07/19	1	225.50	6	226.17	224.50	-5	32,463	-0.02%
2018/07/18	1	223.00	1	223.50	223.00	0	32,412	0.00%
2018/07/17	4.1	221.88	0	0.00	221.50	4.1	32,829	0.01%
2018/07/16	0	0.00	11	224.45	223.50	-11	34,591	-0.03%
2018/07/13	0	0.00	4	223.88	224.50	-4	34,853	-0.01%
2018/07/12	8	219.38	7.1	221.14	220.50	0.9	35,054	0.00%
2018/07/11	1	219.00	1.1	219.59	220.00	-0.1	35,369	0.00%
2018/07/09	1	222.50	16	222.03	221.50	-15	35,335	-0.04%
2018/07/06	0	0.00	2.2	216.32	217.00	-2.2	34,988	-0.01%
2018/07/05	2.1	214.29	4	214.25	214.50	-1.9	34,825	-0.01%
2018/07/04	0	0.00	1	216.50	216.00	-1	34,940	0.00%
2018/07/03	2	214.25	1	215.50	214.50	1	35,262	0.00%
2018/07/02	6	216.25	3	217.00	214.00	3	35,380	0.01%
2018/06/29	2	213.50	10	213.20	216.50	-8	35,116	-0.02%
2018/06/28	5	210.70	2	212.75	212.00	3	34,561	0.01%
2018/06/27	4.1	214.12	2	215.00	213.00	2.1	34,197	0.01%
2018/06/26	9	214.39	2	214.00	214.50	7	34,118	0.02%
2018/06/25	12.1	219.13	7.5	218.37	218.00	4.6	33,893	0.01%
2018/06/22	17	225.50	0.5	228.00	227.50	16.5	33,591	0.05%
2018/06/21	7	226.43	0	0.00	226.50	7	33,470	0.02%
2018/06/20	3.1	225.06	1	224.00	226.00	2.1	33,799	0.01%
2018/06/19	24.1	224.36	0.3	226.00	225.00	23.8	33,570	0.07%
2018/06/15	1	224.50	2	229.50	231.00	-1	33,033	0.00%
2018/06/14	4.1	227.88	0	0.00	226.50	4.1	32,572	0.01%
2018/06/13	2	231.00	6	231.33	232.00	-4	32,313	-0.01%
2018/06/12	2.1	225.59	3	227.50	229.00	-1	32,759	0.00%
2018/06/11	3	225.67	0	226.50	226.00	3	32,578	0.01%
2018/06/08	28.2	227.61	0	0.00	227.00	28.2	32,607	0.09%
2018/06/07	10	229.15	0	0.00	230.00	10	32,765	0.03%
2018/06/06	16	228.75	8	229.63	230.00	8	32,750	0.02%
2018/06/05	8	228.31	2	229.00	229.00	6	32,574	0.02%
2018/06/04	8	228.69	6.1	228.10	229.00	1.9	32,455	0.01%
2018/06/01	9	224.50	4	225.75	224.00	5	32,440	0.02%
2018/05/31	4.1	221.57	0	0.00	224.00	4.1	32,409	0.01%
2018/05/30	21	220.95	2	221.25	221.00	19	31,255	0.06%
2018/05/29	5.1	224.04	0	0.00	225.00	5.1	31,011	0.02%
2018/05/25	1	229.00	0.1	229.00	228.50	0.9	31,628	0.00%
2018/05/24	0	0.00	2	230.00	229.00	-2	31,951	-0.01%
2018/05/23	4.1	229.37	5	230.60	228.50	-0.9	32,176	0.00%
2018/05/22	3	230.17	8	232.63	229.00	-5	32,384	-0.02%
2018/05/21	0	0.00	10	229.15	229.00	-10	33,201	-0.03%
2018/05/18	2	224.00	0	0.00	223.50	2	33,520	0.01%
2018/05/17	0	228.00	0	0.00	226.50	0	34,144	0.00%
2018/05/15	5	231.50	6	231.58	230.50	-1	35,284	0.00%
2018/05/14	3	233.67	8	233.31	233.00	-5	36,592	-0.01%
2018/05/11	4	233.25	4	232.88	233.00	0	36,958	0.00%
2018/05/10	1	229.50	0.1	230.00	229.50	0.9	36,874	0.00%
2018/05/09	6	231.25	7	230.36	229.50	-1	36,923	0.00%
2018/05/08	2	227.00	10	226.70	228.00	-8	37,064	-0.02%
2018/05/04	0.1	223.50	1	223.50	223.00	-0.9	37,110	0.00%
2018/05/03	4.1	220.40	1	220.50	220.50	3.1	37,294	0.01%
2018/05/02	4.1	223.54	1.1	225.93	223.00	3	37,478	0.01%
2018/04/30	6.1	226.02	0	0.00	227.00	6.1	37,532	0.02%
2018/04/27	5.1	222.54	4	222.75	223.50	1.1	37,613	0.00%
2018/04/26	10.3	222.90	26	223.96	222.00	-15.7	37,760	-0.04%
2018/04/25	6	224.92	12	224.38	225.00	-6	37,796	-0.02%
2018/04/24	12.9	226.45	1.1	225.73	227.00	11.8	37,849	0.03%
2018/04/23	26.2	226.49	13	226.35	226.50	13.2	37,800	0.03%
2018/04/20	72	229.55	5	229.50	229.00	67	36,980	0.18%
2018/04/19	5.1	244.11	4	243.13	244.50	1.1	35,299	0.00%
2018/04/18	6	239.17	1	237.00	238.00	5	35,126	0.01%
2018/04/17	17	239.35	1	238.00	238.00	16	34,926	0.05%
2018/04/16	6.1	243.02	0	0.00	243.50	6.1	34,607	0.02%
2018/04/12	9.4	244.94	5	245.00	245.00	4.4	34,627	0.01%
2018/04/11	5	246.50	5	247.50	248.00	0	34,661	0.00%
2018/04/10	0	0.00	1	247.00	245.50	-1	34,785	0.00%
2018/04/09	5	244.00	6	245.58	245.00	-1	34,854	0.00%
2018/04/03	4.1	242.91	1	243.50	244.00	3.1	34,577	0.01%
2018/04/02	5	248.00	11	247.23	246.50	-6	34,396	-0.02%
2018/03/31	0.1	248.00	0	0.00	247.50	0.1	34,507	0.00%
2018/03/30	4	248.38	6.1	248.72	246.00	-2.1	34,655	-0.01%
2018/03/29	7	242.93	2	243.50	244.00	5	34,601	0.01%
2018/03/28	10	245.65	2	246.00	245.00	8	34,075	0.02%
2018/03/27	2.1	247.88	1.1	249.14	251.00	1	33,899	0.00%
2018/03/26	1	242.50	0	0.00	243.50	1	33,692	0.00%
2018/03/23	7.2	245.04	3	245.17	245.00	4.2	33,514	0.01%
2018/03/22	1	250.00	1	250.00	251.50	0	33,070	0.00%
2018/03/20	3.1	252.02	2	253.00	253.00	1.1	33,090	0.00%
2018/03/19	4.1	252.40	2	254.50	255.00	2.1	33,013	0.01%
2018/03/16	8	250.00	1	251.03	255.00	7	32,954	0.02%
2018/03/15	1	257.50	1	256.00	255.00	0	32,269	0.00%
2018/03/14	0.1	256.50	1.3	256.88	257.00	-1.2	32,291	0.00%
2018/03/13	0.2	257.50	4	257.63	259.00	-3.9	32,532	-0.01%
2018/03/12	1	253.50	8.1	253.93	254.00	-7.1	32,664	-0.02%
2018/03/09	0	0.00	1	250.50	250.50	-1	32,824	0.00%
2018/03/08	0	0.00	4	250.38	249.50	-4	32,997	-0.01%
2018/03/07	0	0.00	12	247.13	247.00	-12	33,036	-0.04%
2018/03/06	5	247.50	11	247.18	250.00	-6	33,170	-0.02%
2018/03/05	0.1	242.00	1	242.50	241.50	-0.9	34,461	0.00%
2018/03/02	9	239.33	0	0.00	240.00	9	34,446	0.03%
2018/03/01	3.1	243.39	0	0.00	243.00	3.1	34,659	0.01%
2018/02/27	3	247.00	6	248.75	246.00	-3	34,534	-0.01%
2018/02/26	1	247.00	1.1	247.00	246.50	-0.1	34,040	0.00%
2018/02/23	1	243.00	5	244.20	245.00	-4	33,597	-0.01%
2018/02/22	10.1	240.56	0.3	241.50	239.50	9.8	33,593	0.03%
2018/02/21	3	243.33	11	243.14	242.50	-8	33,281	-0.02%
2018/02/12	7	236.21	9	236.11	236.50	-2	32,361	-0.01%
2018/02/09	6.1	230.48	2	232.25	232.50	4.1	32,079	0.01%
2018/02/08	8.1	239.26	1	239.50	238.50	7.1	31,259	0.02%
2018/02/07	9.1	242.22	13.3	243.47	240.00	-4.2	31,221	-0.01%
2018/02/06	47.2	239.45	26.1	240.56	239.00	21.1	30,169	0.07%
2018/02/05	4.1	251.57	1	251.50	253.00	3.1	28,665	0.01%
2018/02/02	1	257.00	4	258.38	259.50	-3	28,141	-0.01%
2018/02/01	1	260.50	4	260.25	259.50	-3	28,051	-0.01%
2018/01/31	0.1	255.00	8	254.69	255.00	-8	27,779	-0.03%
2018/01/30	9.1	254.06	0.1	254.50	253.00	9	27,379	0.03%
2018/01/29	2	255.75	0	0.00	258.50	2	27,115	0.01%
2018/01/26	2.1	254.82	0	0.00	255.00	2.1	26,890	0.01%
2018/01/25	3.4	260.50	4	261.25	258.00	-0.6	26,495	0.00%
2018/01/24	18.1	260.65	4	259.75	258.00	14.1	26,090	0.05%
2018/01/23	5	264.10	10.1	264.41	266.00	-5.1	25,771	-0.02%
2018/01/22	16.2	260.22	11.7	260.03	261.50	4.5	25,676	0.02%
2018/01/19	5.1	253.41	13	254.31	255.50	-7.9	25,252	-0.03%
2018/01/18	1	245.50	22	248.41	248.50	-21	24,628	-0.09%
2018/01/17	0.1	241.50	4	242.00	242.00	-3.9	24,080	-0.02%
2018/01/16	0	0.00	1	240.00	240.50	-1	23,694	0.00%
2018/01/15	2	238.50	2	240.00	240.00	0	23,596	0.00%
2018/01/12	0.4	237.00	1	237.50	237.00	-0.6	23,548	0.00%
2018/01/11	2	233.00	11	234.77	235.00	-9	23,580	-0.04%
2018/01/10	2.2	237.66	23	236.91	236.50	-20.9	23,554	-0.09%
2018/01/09	1	242.00	0	0.00	242.00	1	23,454	0.00%
2018/01/08	5.9	241.78	5	241.90	242.00	0.9	23,468	0.00%
2018/01/05	3.1	238.84	9	239.78	240.00	-5.9	23,517	-0.03%
2018/01/04	0.1	238.50	72	237.81	239.50	-71.9	23,848	-0.30%
2018/01/03	0	0.00	5	237.30	237.00	-5	24,422	-0.02%
2018/01/02	103.1	231.76	6.1	231.84	232.50	97	24,194	0.40%	大買/