台積電 (2330)-台新-三民券商分點個股進出

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
782
漲跌
▲16
漲幅
+2.09%
成交量
32,539張
產業
上市半導體類股
9584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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/04/26	4.5	785.71	55.5	785.22	782.00	-51	43,335	-0.12%
2024/04/25	24.2	767.93	3	769.67	766.00	21.2	45,474	0.05%
2024/04/24	8.1	774.78	25.4	778.80	783.00	-17.3	45,451	-0.04%
2024/04/23	11.3	758.31	15.3	757.94	754.00	-4	45,504	-0.01%
2024/04/22	22.3	747.10	32.5	745.42	742.00	-10.1	45,451	-0.02%
2024/04/19	168.6	761.22	22.3	753.49	750.00	146.3	45,029	0.32%	大買/鉅額交易
2024/04/18	12.2	794.71	8.3	804.19	804.00	3.9	43,123	0.01%
2024/04/17	21.1	798.23	5.4	803.00	804.00	15.6	42,797	0.04%
2024/04/16	46.9	791.41	28.3	794.89	788.00	18.7	42,440	0.04%
2024/04/15	33.8	807.66	1.3	807.30	806.00	32.6	41,990	0.08%
2024/04/12	15.5	820.50	0.2	820.94	818.00	15.3	41,638	0.04%
2024/04/11	8.2	815.57	6.2	817.00	820.00	2	41,415	0.00%
2024/04/10	11.9	813.85	11.3	816.64	815.00	0.6	41,251	0.00%
2024/04/09	13.6	809.11	58.1	811.67	819.00	-44.5	41,412	-0.11%
2024/04/08	0.4	787.13	2.4	789.37	783.00	-2	40,900	0.00%
2024/04/03	13.1	781.82	8.2	781.68	780.00	4.9	40,670	0.01%
2024/04/02	3.4	788.55	45.8	787.84	790.00	-42.4	40,580	-0.10%
2024/04/01	13	775.27	2.1	770.31	770.00	10.9	40,503	0.03%
2024/03/29	2.1	773.58	16.1	777.10	779.00	-14	40,421	-0.03%
2024/03/28	17.2	771.73	1.1	770.05	769.00	16.1	40,274	0.04%
2024/03/27	6.3	781.34	1	782.95	779.00	5.3	40,132	0.01%
2024/03/26	5.5	783.58	16.6	786.97	782.00	-11.2	40,235	-0.03%
2024/03/25	2.2	781.67	2.2	785.82	780.00	0	40,186	0.00%
2024/03/22	5.8	778.85	2.3	785.32	785.00	3.5	40,326	0.01%
2024/03/21	3.6	781.44	21.2	778.64	784.00	-17.7	40,250	-0.04%
2024/03/20	4.5	755.00	10	758.90	758.00	-5.5	40,390	-0.01%
2024/03/19	11.1	759.02	2	762.00	762.00	9.1	40,358	0.02%
2024/03/18	6.5	760.67	7.7	757.99	764.00	-1.2	40,239	0.00%
2024/03/15	28.7	766.61	3.5	766.36	753.00	25.2	40,003	0.06%
2024/03/14	4.8	776.73	6.7	780.69	784.00	-1.9	39,238	0.00%
2024/03/13	7.7	781.61	8.9	780.10	779.00	-1.2	39,097	0.00%
2024/03/12	19.2	763.90	8.5	762.95	770.00	10.7	38,832	0.03%
2024/03/11	29	767.40	9.1	765.13	766.00	19.9	38,223	0.05%
2024/03/08	18.6	786.61	43.6	786.82	784.00	-25	37,515	-0.07%
2024/03/07	4.9	761.73	28.1	761.52	760.00	-23.2	36,513	-0.06%
2024/03/06	13.5	725.19	8.5	731.10	735.00	5	35,786	0.01%
2024/03/05	11.7	734.15	25.3	733.17	730.00	-13.6	35,845	-0.04%
2024/03/04	5.4	722.40	79	718.86	725.00	-73.7	35,187	-0.21%
2024/03/01	7.8	690.15	2.3	689.13	689.00	5.5	34,147	0.02%
2024/02/29	16.7	689.52	3.3	693.33	690.00	13.4	34,066	0.04%
2024/02/27	5.2	693.81	0.2	698.00	698.00	5	33,328	0.01%
2024/02/26	3.6	696.99	7.3	698.29	698.00	-3.6	33,020	-0.01%
2024/02/23	3.7	697.18	15.9	700.55	697.00	-12.2	32,906	-0.04%
2024/02/22	5.5	691.25	9.2	691.43	692.00	-3.7	32,731	-0.01%
2024/02/21	18.8	678.59	2.7	680.15	681.00	16.1	32,546	0.05%
2024/02/20	8	683.58	2.5	684.31	687.00	5.5	32,404	0.02%
2024/02/19	1.7	677.06	0.1	680.00	678.00	1.6	32,373	0.01%
2024/02/16	11.7	689.77	5.9	686.49	683.00	5.9	32,637	0.02%
2024/02/15	4.4	699.36	61.7	700.20	697.00	-57.4	32,260	-0.18%
2024/02/05	9.5	644.26	24.3	644.64	646.00	-14.9	31,111	-0.05%
2024/02/02	0	632.64	17.3	632.05	635.00	-17.2	30,594	-0.06%
2024/02/01	25.4	620.76	20.8	622.57	628.00	4.6	30,374	0.02%
2024/01/31	24.8	630.04	4.7	629.09	628.00	20.2	29,881	0.07%
2024/01/30	2.3	646.20	4.3	645.53	642.00	-2	29,440	-0.01%
2024/01/29	2.6	645.37	7.3	646.52	648.00	-4.7	29,324	-0.02%
2024/01/26	4	643.99	20.2	643.78	644.00	-16.1	29,119	-0.06%
2024/01/25	0	641.84	121	636.35	642.00	-121	28,924	-0.42%	大賣/鉅額交易
2024/01/24	1	626.02	2.9	627.66	627.00	-1.9	28,285	-0.01%
2024/01/23	1.5	626.33	8.9	627.75	628.00	-7.4	28,269	-0.03%
2024/01/22	6.2	628.08	25.8	627.63	626.00	-19.6	27,943	-0.07%
2024/01/19	9.1	621.89	181.6	620.92	626.00	-172.5	27,121	-0.64%	大賣/鉅額交易
2024/01/18	1.6	587.19	14.1	587.30	588.00	-12.5	24,908	-0.05%
2024/01/17	11.3	580.37	0.5	581.00	581.00	10.8	24,732	0.04%
2024/01/16	5.3	580.57	3	584.00	580.00	2.3	24,272	0.01%
2024/01/15	2.2	585.93	7.3	588.83	586.00	-5.1	24,197	-0.02%
2024/01/12	4.5	582.55	2.8	585.00	584.00	1.6	24,611	0.01%
2024/01/11	1	586.00	10.3	586.51	586.00	-9.3	24,717	-0.04%
2024/01/10	1.1	581.13	22.8	584.47	584.00	-21.6	24,757	-0.09%
2024/01/09	0.1	584.52	37.6	587.52	586.00	-37.4	24,846	-0.15%
2024/01/08	1.2	583.15	11.9	583.47	583.00	-10.7	24,802	-0.04%
2024/01/05	9.9	576.18	0.1	579.00	576.00	9.8	25,025	0.04%
2024/01/04	25.1	579.68	6	579.67	580.00	19.1	25,291	0.08%
2024/01/03	28.9	579.86	0.1	580.00	578.00	28.8	25,813	0.11%
2024/01/02	0.1	591.94	3.3	590.97	593.00	-3.2	25,450	-0.01%
2023/12/29	2.5	592.79	3.2	591.83	593.00	-0.7	25,432	0.00%
2023/12/28	1.2	590.00	13.5	591.57	593.00	-12.3	25,597	-0.05%
2023/12/27	3.7	589.46	34.3	589.25	592.00	-30.6	25,414	-0.12%
2023/12/26	0.1	581.00	26	584.76	586.00	-25.9	25,282	-0.10%
2023/12/25	2.2	582.96	5	583.60	581.00	-2.8	25,343	-0.01%
2023/12/22	0.3	579.98	9.1	581.43	582.00	-8.8	25,464	-0.03%
2023/12/21	20.1	576.28	3.7	577.03	577.00	16.4	25,591	0.06%
2023/12/20	1.4	585.38	7.6	585.59	585.00	-6.2	25,461	-0.02%
2023/12/19	1	581.02	11.6	585.84	585.00	-10.6	25,310	-0.04%
2023/12/18	3.1	578.99	2.5	582.22	585.00	0.6	25,370	0.00%
2023/12/15	4	584.73	31.6	584.74	585.00	-27.5	25,345	-0.11%
2023/12/14	3.1	579.68	51.4	580.68	582.00	-48.3	24,755	-0.20%
2023/12/13	6.6	576.68	2.4	577.17	577.00	4.2	24,710	0.02%
2023/12/12	4.1	576.53	5.6	579.29	578.00	-1.5	25,035	-0.01%
2023/12/11	0.2	572.42	0.3	573.29	574.00	-0.2	24,831	0.00%
2023/12/08	1.7	571.69	12	575.75	570.00	-10.4	24,645	-0.04%
2023/12/07	8.7	568.02	1	570.00	566.00	7.7	24,353	0.03%
2023/12/06	2.1	569.09	3.6	571.59	570.00	-1.5	24,250	-0.01%
2023/12/05	13.4	568.05	3.4	569.38	570.00	10	24,146	0.04%
2023/12/04	10.7	574.93	4	576.75	574.00	6.7	24,120	0.03%
2023/12/01	0.1	576.75	6	575.50	579.00	-5.9	23,907	-0.02%
2023/11/30	5.3	572.26	6.1	574.85	577.00	-0.7	23,643	0.00%
2023/11/29	19.5	572.78	6.1	576.70	574.00	13.4	23,015	0.06%
2023/11/28	4.1	570.30	7	571.15	575.00	-2.9	22,828	-0.01%
2023/11/27	23.2	571.20	5.4	574.45	568.00	17.8	23,063	0.08%
2023/11/24	1.1	575.05	6.2	575.52	575.00	-5.1	23,006	-0.02%
2023/11/23	4.3	575.04	2.6	576.65	578.00	1.6	23,014	0.01%
2023/11/22	25.6	575.68	2.9	576.59	577.00	22.7	22,923	0.10%
2023/11/21	0.1	583.00	42	583.91	585.00	-41.9	22,959	-0.18%
2023/11/20	11.2	576.29	0.2	576.67	577.00	11	22,748	0.05%
2023/11/17	6.5	580.46	15	581.81	580.00	-8.5	22,725	-0.04%
2023/11/16	7	579.00	25.5	581.75	583.00	-18.5	22,602	-0.08%
2023/11/15	4	578.75	32	580.60	581.00	-28	22,408	-0.12%
2023/11/14	10.8	573.61	24.9	574.60	572.00	-14.1	21,864	-0.06%
2023/11/13	23.1	573.62	39.9	574.22	571.00	-16.8	21,885	-0.08%
2023/11/10	1	555.00	5.3	556.62	557.00	-4.3	21,625	-0.02%
2023/11/09	2	551.01	16.7	555.65	557.00	-14.6	21,644	-0.07%
2023/11/08	1	555.00	14.1	555.21	556.00	-13.1	21,773	-0.06%
2023/11/07	0.5	553.43	19.7	553.69	555.00	-19.3	21,811	-0.09%
2023/11/06	5.1	552.43	39.5	554.70	550.00	-34.4	21,863	-0.16%
2023/11/03	3	546.67	14.1	547.96	549.00	-11.1	21,616	-0.05%
2023/11/02	3	540.00	17.6	540.13	547.00	-14.6	21,676	-0.07%
2023/11/01	6.2	529.68	2	533.00	528.00	4.2	21,426	0.02%
2023/10/31	16.7	529.83	1.2	528.65	529.00	15.5	21,637	0.07%
2023/10/30	9.2	530.93	6	531.17	532.00	3.2	21,635	0.01%
2023/10/27	10.5	533.99	1	536.00	533.00	9.5	21,549	0.04%
2023/10/26	18.7	531.61	2	533.50	531.00	16.6	21,691	0.08%
2023/10/25	11.1	550.61	2	549.00	544.00	9.1	21,530	0.04%
2023/10/24	6.5	542.82	2	544.00	544.00	4.5	21,458	0.02%
2023/10/23	16.6	545.60	0	0.00	544.00	16.6	21,430	0.08%
2023/10/20	7.6	549.41	25.7	551.72	556.00	-18.1	21,377	-0.08%
2023/10/19	2.2	545.46	8.4	544.32	546.00	-6.2	21,032	-0.03%
2023/10/18	11.4	543.62	2.2	547.27	540.00	9.2	21,428	0.04%
2023/10/17	5	549.00	35.6	551.29	551.00	-30.6	21,240	-0.14%
2023/10/16	12.3	544.33	7.5	544.57	545.00	4.8	21,309	0.02%
2023/10/13	1.1	549.77	24.8	552.17	553.00	-23.7	21,326	-0.11%
2023/10/12	3.1	546.12	32.1	546.98	550.00	-29	21,037	-0.14%
2023/10/11	1	542.00	41.7	542.38	544.00	-40.7	20,854	-0.20%
2023/10/06	1.8	531.22	12.3	531.50	532.00	-10.5	20,500	-0.05%
2023/10/05	2.4	524.45	4.1	525.81	528.00	-1.7	20,505	-0.01%
2023/10/04	19.1	520.54	7.1	519.73	520.00	12.1	20,386	0.06%
2023/10/03	14.5	530.33	5	530.82	529.00	9.5	20,221	0.05%
2023/10/02	8.2	532.62	14.7	532.02	533.00	-6.5	20,293	-0.03%
2023/09/28	11.7	523.31	3.1	523.68	523.00	8.6	20,345	0.04%
2023/09/27	3.6	519.85	15.1	518.01	522.00	-11.5	20,265	-0.06%
2023/09/26	13.7	520.82	1.1	519.18	519.00	12.6	20,271	0.06%
2023/09/25	48.2	525.86	7.1	526.46	525.00	41.1	20,079	0.20%
2023/09/22	16.3	523.01	10	523.10	522.00	6.3	20,171	0.03%
2023/09/21	43.1	528.38	17	528.06	527.00	26.1	19,970	0.13%
2023/09/20	48.3	536.38	3.1	536.39	535.00	45.2	19,742	0.23%
2023/09/19	25.1	539.19	1	539.00	538.00	24.1	19,690	0.12%
2023/09/18	36.7	543.54	1	547.00	540.00	35.7	19,827	0.18%
2023/09/15	5	549.79	5.5	552.40	558.00	-0.5	19,578	0.00%
2023/09/14	0	548.44	34.3	546.76	550.00	-34.3	19,139	-0.18%
2023/09/13	8.4	544.09	23.7	541.55	541.00	-15.3	19,092	-0.08%
2023/09/12	11.3	539.44	4.6	541.58	544.00	6.7	19,458	0.03%
2023/09/11	12	536.94	6.2	536.25	536.00	5.8	19,647	0.03%
2023/09/08	13.6	536.78	3	538.67	539.00	10.6	19,796	0.05%
2023/09/07	10.1	543.83	0	0.00	542.00	10.1	20,476	0.05%
2023/09/06	3.1	550.06	0	0.00	550.00	3.1	20,571	0.01%
2023/09/05	5.3	552.39	1	553.00	552.00	4.3	20,653	0.02%
2023/09/04	1.3	553.36	4.2	554.52	557.00	-2.9	20,834	-0.01%
2023/09/01	4.5	547.67	1.1	551.05	548.00	3.5	21,135	0.02%
2023/08/31	13.8	550.07	0	0.00	549.00	13.8	21,244	0.06%
2023/08/30	1.3	555.22	4.7	557.71	555.00	-3.4	20,850	-0.02%
2023/08/29	1	548.05	2.1	550.52	552.00	-1.1	21,101	-0.01%
2023/08/28	1.2	549.29	3.1	551.35	549.00	-1.9	21,334	-0.01%
2023/08/25	16.1	548.72	2	547.00	546.00	14.1	22,536	0.06%
2023/08/24	2.3	562.47	11.1	561.88	564.00	-8.8	22,803	-0.04%
2023/08/23	4.3	549.94	4.3	548.43	552.00	0	23,325	0.00%
2023/08/22	2	540.00	2	543.00	541.00	0	24,576	0.00%
2023/08/21	9.1	536.89	1.2	537.32	537.00	7.9	25,396	0.03%
2023/08/18	3.8	540.46	1.6	542.10	539.00	2.2	25,437	0.01%
2023/08/17	5.8	541.13	7.4	542.13	544.00	-1.6	25,471	-0.01%
2023/08/16	6.4	539.74	1	541.94	542.00	5.3	25,376	0.02%
2023/08/15	2.9	542.31	1.2	542.42	542.00	1.7	25,440	0.01%
2023/08/14	9.5	539.41	1.1	540.11	541.00	8.4	25,923	0.03%
2023/08/11	3.7	548.63	0	550.43	546.00	3.7	26,265	0.01%
2023/08/10	4.1	552.03	2.5	552.60	551.00	1.6	26,324	0.01%
2023/08/09	4.1	550.87	3	554.36	554.00	1.1	26,248	0.00%
2023/08/08	21.8	552.93	4.3	552.69	552.00	17.5	26,315	0.07%
2023/08/07	2.1	558.06	3.1	559.02	558.00	-1	26,222	0.00%
2023/08/04	16.2	554.53	3	556.00	554.00	13.1	26,296	0.05%
2023/08/02	10.7	561.88	2.1	564.35	561.00	8.6	26,129	0.03%
2023/08/01	0.2	565.73	3.3	566.35	567.00	-3.1	25,890	-0.01%
2023/07/31	11.8	563.89	16	568.69	565.00	-4.2	25,744	-0.02%
2023/07/28	8.7	568.53	11.1	570.74	567.00	-2.4	25,560	-0.01%
2023/07/27	2	569.00	11.3	568.81	569.00	-9.3	25,440	-0.04%
2023/07/26	3.5	566.98	2.2	568.51	566.00	1.3	25,492	0.00%
2023/07/25	3.4	562.72	6.5	567.72	569.00	-3.2	25,684	-0.01%
2023/07/24	16	560.04	15.6	559.22	558.00	0.4	25,850	0.00%
2023/07/21	71.3	560.11	15.3	561.48	560.00	55.9	25,950	0.22%
2023/07/20	10	580.47	3.1	582.32	579.00	6.9	25,786	0.03%
2023/07/19	16.6	581.27	2.1	582.60	581.00	14.4	25,816	0.06%
2023/07/18	16.6	583.14	4.6	583.13	581.00	12	25,858	0.05%
2023/07/17	2.4	587.20	21.2	590.27	591.00	-18.8	25,796	-0.07%
2023/07/14	3.2	588.55	33	589.80	591.00	-29.8	25,918	-0.11%
2023/07/13	2.3	585.50	41.5	587.66	585.00	-39.2	25,786	-0.15%
2023/07/12	4.4	573.40	11.1	574.40	578.00	-6.7	25,606	-0.03%
2023/07/11	2.1	570.76	13.3	573.41	577.00	-11.2	25,648	-0.04%
2023/07/10	3.4	568.70	1.4	570.29	565.00	2	25,775	0.01%
2023/07/07	9.4	566.27	5.1	567.65	565.00	4.3	25,865	0.02%
2023/07/06	51.5	568.55	4.2	565.71	565.00	47.3	25,930	0.18%
2023/07/05	9.3	582.82	2	585.50	582.00	7.3	25,578	0.03%
2023/07/04	1.2	581.10	8.7	583.98	585.00	-7.5	25,472	-0.03%
2023/07/03	7.3	577.85	2.5	578.85	579.00	4.8	25,609	0.02%
2023/06/30	11.3	568.75	4	571.50	576.00	7.2	25,755	0.03%
2023/06/29	4.5	574.50	12	577.50	573.00	-7.5	25,697	-0.03%
2023/06/28	8.1	573.63	4.3	574.18	574.00	3.7	25,703	0.01%
2023/06/27	24.9	573.15	3	572.67	572.00	21.9	25,687	0.09%
2023/06/26	4.5	574.63	3	576.66	574.00	1.5	25,597	0.01%
2023/06/21	15.7	579.58	5.1	582.17	581.00	10.6	25,510	0.04%
2023/06/20	1.2	580.30	4.2	582.25	583.00	-3	25,594	-0.01%
2023/06/19	14.1	583.93	1	583.00	583.00	13.1	26,029	0.05%
2023/06/16	4.3	585.52	4	586.66	589.00	0.3	26,095	0.00%
2023/06/15	1.5	590.06	5	589.86	591.00	-3.5	25,657	-0.01%
2023/06/14	4.1	588.27	6.5	588.05	590.00	-2.4	25,753	-0.01%
2023/06/13	4.2	590.70	39.2	591.43	593.00	-35	25,726	-0.14%
2023/06/12	2	573.47	19.6	573.23	574.00	-17.5	25,178	-0.07%
2023/06/09	7.1	565.00	4.2	565.02	565.00	2.8	25,079	0.01%
2023/06/08	11.7	560.44	6.4	563.41	559.00	5.4	25,120	0.02%
2023/06/07	0.1	564.57	6.2	565.52	568.00	-6.1	25,136	-0.02%
2023/06/06	2.2	559.00	22.2	559.99	560.00	-20	25,036	-0.08%
2023/06/05	26.4	556.53	0.3	557.00	555.00	26.1	25,107	0.10%
2023/06/02	9	561.56	11.1	560.24	562.00	-2.1	25,241	-0.01%
2023/06/01	13.5	551.16	10.6	550.91	551.00	2.9	25,103	0.01%
2023/05/31	15	556.36	8.7	559.27	558.00	6.3	25,083	0.03%
2023/05/30	8.1	564.88	29.7	565.81	566.00	-21.6	24,007	-0.09%
2023/05/29	11.5	568.90	46.1	567.33	568.00	-34.6	23,997	-0.14%
2023/05/26	1.6	562.97	65.4	565.27	566.00	-63.8	23,782	-0.27%
2023/05/25	2.3	537.39	68.9	541.08	543.00	-66.6	22,609	-0.29%
2023/05/24	3.2	525.32	4.1	525.49	525.00	-0.9	21,955	0.00%
2023/05/23	1	526.03	12.2	528.15	530.00	-11.2	21,862	-0.05%
2023/05/22	0.1	529.00	6.4	530.45	531.00	-6.3	21,870	-0.03%
2023/05/19	11.5	531.43	33	531.92	532.00	-21.5	22,050	-0.10%
2023/05/18	9.6	529.63	44.1	530.17	530.00	-34.5	22,015	-0.16%
2023/05/17	1	511.11	56.8	515.69	519.00	-55.7	22,326	-0.25%
2023/05/16	2.1	501.08	17.5	505.07	505.00	-15.4	22,000	-0.07%
2023/05/15	9.2	496.24	0.1	498.00	495.50	9.1	22,027	0.04%
2023/05/12	4.3	502.23	4.1	500.12	496.00	0.2	22,278	0.00%
2023/05/11	4.3	502.23	4.1	500.12	499.00	0.2	22,285	0.00%
2023/05/10	7.1	502.31	0.1	508.00	503.00	7	22,646	0.03%
2023/05/09	2.1	506.52	20	507.88	510.00	-17.9	22,723	-0.08%
2023/05/08	1.1	506.68	6.1	505.33	504.00	-5	22,966	-0.02%
2023/05/05	2	500.24	3	499.84	500.00	-1	23,305	0.00%
2023/05/04	2.5	498.29	3	498.83	498.00	-0.5	23,897	0.00%
2023/05/03	2.1	496.86	2.1	497.98	496.00	0	24,239	0.00%
2023/05/02	8.6	499.89	3.5	499.64	501.00	5.1	25,256	0.02%
2023/04/28	7.3	499.61	5.8	500.86	502.00	1.5	27,073	0.01%
2023/04/27	17.8	492.68	5	493.20	493.50	12.7	27,121	0.05%
2023/04/26	31	492.56	7.5	493.02	491.50	23.4	27,201	0.09%
2023/04/25	32.3	500.53	9.3	501.05	498.00	22.9	27,974	0.08%
2023/04/24	7.7	505.93	1.9	507.03	507.00	5.8	27,708	0.02%
2023/04/21	1.1	516.09	9.3	517.12	511.00	-8.2	27,776	-0.03%
2023/04/20	4.7	512.49	4	513.48	513.00	0.6	27,903	0.00%
2023/04/19	9.1	511.61	1	510.02	510.00	8.1	28,393	0.03%
2023/04/18	3.5	515.31	1.4	516.96	515.00	2.1	28,390	0.01%
2023/04/17	4.1	515.76	2.2	515.98	520.00	1.9	28,529	0.01%
2023/04/14	2.2	514.11	8.2	518.44	516.00	-6	28,605	-0.02%
2023/04/13	29.7	513.65	2	514.52	510.00	27.7	28,552	0.10%
2023/04/12	13.1	519.26	4	520.49	520.00	9.1	28,488	0.03%
2023/04/11	5.6	523.57	4.8	525.22	524.00	0.8	28,475	0.00%
2023/04/10	3	530.33	2.5	531.54	529.00	0.5	28,640	0.00%
2023/04/07	3.3	530.66	1.1	529.09	531.00	2.2	28,687	0.01%
2023/04/06	8.1	526.55	5.6	527.86	530.00	2.5	28,691	0.01%
2023/03/31	2.2	533.46	12.5	536.47	533.00	-10.3	28,682	-0.04%
2023/03/30	2	534.49	11.7	535.00	535.00	-9.7	28,524	-0.03%
2023/03/29	7.1	528.30	4	530.72	530.00	3	28,807	0.01%
2023/03/28	28.9	525.01	4	525.01	525.00	24.9	29,037	0.09%
2023/03/27	9.3	534.37	1.6	531.90	531.00	7.8	29,101	0.03%
2023/03/24	4	536.00	8.5	538.36	539.00	-4.5	29,626	-0.02%
2023/03/23	0	537.00	21.7	536.38	538.00	-21.7	29,664	-0.07%
2023/03/22	1	531.94	96.6	529.22	533.00	-95.6	29,729	-0.32%
2023/03/21	2.1	514.42	4	515.99	517.00	-1.9	29,578	-0.01%
2023/03/20	10.2	512.54	6.5	512.81	512.00	3.7	29,623	0.01%
2023/03/17	1	515.97	20.9	516.19	518.00	-19.9	29,857	-0.07%
2023/03/16	9.2	506.97	6.8	506.25	505.00	2.4	29,759	0.01%
2023/03/15	8.7	512.74	3	514.00	511.00	5.7	30,002	0.02%
2023/03/14	14.5	510.66	1.8	510.61	510.00	12.7	30,291	0.04%
2023/03/13	5.2	513.17	10.1	514.89	516.00	-4.8	30,423	-0.02%
2023/03/10	30.8	513.25	11.4	512.60	513.00	19.4	30,537	0.06%
2023/03/09	4	524.00	8.7	525.16	522.00	-4.7	30,832	-0.02%
2023/03/08	7.1	519.78	3.1	520.66	521.00	4	31,424	0.01%
2023/03/07	1.2	519.75	29.5	524.58	524.00	-28.4	31,652	-0.09%
2023/03/06	2.1	519.11	7	522.00	521.00	-4.9	31,886	-0.02%
2023/03/03	6.9	518.06	1.9	516.95	516.00	5	32,186	0.02%
2023/03/02	4	518.25	15.1	517.55	519.00	-11.1	32,254	-0.03%
2023/03/01	26.5	505.92	34.7	518.68	522.00	-8.2	32,536	-0.03%
2023/02/24	23.4	519.93	14.3	521.16	511.00	9.1	32,498	0.03%
2023/02/23	6.1	518.89	34.3	518.59	518.00	-28.1	32,298	-0.09%
2023/02/22	86.5	507.44	12.3	506.34	507.00	74.3	32,473	0.23%
2023/02/21	27.5	513.97	5.1	514.80	516.00	22.4	32,815	0.07%
2023/02/20	12.5	515.87	5.4	518.06	517.00	7.1	34,018	0.02%
2023/02/17	58	518.95	12.5	518.05	518.00	45.5	35,571	0.13%
2023/02/16	18.1	527.61	15.9	528.42	528.00	2.2	36,136	0.01%
2023/02/15	75.8	525.84	25.1	525.82	525.00	50.7	36,969	0.14%
2023/02/14	8.6	544.47	34.6	544.36	545.00	-26.1	36,474	-0.07%
2023/02/13	23.3	540.86	10.2	540.49	541.00	13.1	36,980	0.04%
2023/02/10	26	542.04	54.7	543.65	545.00	-28.7	37,131	-0.08%
2023/02/09	8	537.63	15.4	539.52	540.00	-7.4	37,247	-0.02%
2023/02/08	9.2	537.46	37.3	538.11	540.00	-28.1	37,407	-0.08%
2023/02/07	22	524.16	11.8	524.73	523.00	10.2	37,484	0.03%
2023/02/06	17.7	528.62	13.6	529.02	526.00	4.1	37,468	0.01%
2023/02/03	6.1	540.15	79.5	538.17	542.00	-73.3	37,646	-0.19%
2023/02/02	9.2	538.98	45.9	539.59	540.00	-36.7	37,759	-0.10%
2023/02/01	5.2	526.94	7.1	527.30	530.00	-1.9	37,711	-0.01%
2023/01/31	102.8	529.63	2.4	524.06	522.00	100.3	37,910	0.26%	大買/
2023/01/30	19.1	538.29	157.3	538.50	543.00	-138.3	37,683	-0.37%	大賣/鉅額交易
2023/01/17	5.1	501.22	16.7	502.05	503.00	-11.6	36,883	-0.03%
2023/01/16	3	504.33	57.1	504.54	505.00	-54.1	37,198	-0.15%
2023/01/13	14.5	502.23	137.5	502.45	500.00	-123	37,224	-0.33%	大賣/鉅額交易
2023/01/12	9.2	485.34	23.1	486.89	486.50	-13.9	36,813	-0.04%
2023/01/11	57.2	484.55	7.4	483.73	484.50	49.8	37,236	0.13%
2023/01/10	6	484.50	40.1	484.71	486.00	-34.1	37,553	-0.09%
2023/01/09	2.9	476.39	79.3	473.63	481.00	-76.4	37,698	-0.20%
2023/01/06	26.4	457.42	12.4	458.81	458.50	14	37,829	0.04%
2023/01/05	0	0.00	22.5	457.84	458.50	-22.5	38,114	-0.06%
2023/01/04	2.3	452.14	3.3	452.01	449.50	-0.9	38,613	0.00%
2023/01/03	4.3	445.41	1.7	447.60	453.00	2.6	39,888	0.01%
2022/12/30	8.5	452.50	8.3	452.37	448.50	0.2	40,170	0.00%
2022/12/29	24.2	444.68	35.4	446.84	446.00	-11.2	40,314	-0.03%
2022/12/28	82.1	449.80	121	447.62	451.00	-38.9	40,705	-0.10%	大賣/
2022/12/27	21.2	460.77	1.2	461.61	457.00	19.9	40,835	0.05%
2022/12/26	7.6	456.12	2.1	456.45	456.50	5.5	41,264	0.01%
2022/12/23	63.2	456.45	12	456.63	455.00	51.2	41,920	0.12%
2022/12/22	2.1	467.86	14.4	466.88	468.00	-12.3	42,189	-0.03%
2022/12/21	2.3	460.21	2.9	459.21	459.00	-0.6	42,527	0.00%
2022/12/20	51.2	459.56	6.3	461.60	457.50	44.9	42,340	0.11%
2022/12/19	31.7	466.26	2.2	466.57	466.50	29.5	42,359	0.07%
2022/12/16	66.3	467.98	3	468.00	471.00	63.3	42,503	0.15%
2022/12/15	2.3	477.59	4.7	478.64	480.50	-2.4	42,205	-0.01%
2022/12/14	2	480.00	5.3	479.39	480.50	-3.3	42,204	-0.01%
2022/12/13	24	473.26	1.2	471.76	471.50	22.9	42,024	0.05%
2022/12/12	20.2	475.29	0.1	474.64	475.00	20.1	41,755	0.05%
2022/12/09	11.2	478.29	15.7	480.89	481.50	-4.5	42,057	-0.01%
2022/12/08	34.5	470.99	9.1	471.30	471.50	25.4	42,010	0.06%
2022/12/07	24.6	477.84	7.6	480.35	475.00	17	41,933	0.04%
2022/12/06	25.7	483.93	3	482.67	478.00	22.7	41,599	0.05%
2022/12/05	14.2	492.79	5.6	495.77	489.00	8.6	41,283	0.02%
2022/12/02	34	494.09	1	494.93	492.50	32.9	41,276	0.08%
2022/12/01	7.8	501.36	44.9	504.32	498.50	-37.1	41,382	-0.09%
2022/11/30	4.3	484.99	17.3	488.80	490.00	-12.9	40,964	-0.03%
2022/11/29	31.2	479.39	29.6	482.37	487.00	1.6	40,277	0.00%
2022/11/28	46.4	484.91	7.4	483.49	480.50	39	40,140	0.10%
2022/11/25	11.4	495.67	40.7	497.10	498.00	-29.3	40,144	-0.07%
2022/11/24	3.4	493.88	24.4	494.77	496.00	-21.1	40,134	-0.05%
2022/11/23	8.5	492.80	30.6	493.53	492.00	-22	40,081	-0.06%
2022/11/22	3.4	485.59	36.9	486.91	491.00	-33.5	39,966	-0.08%
2022/11/21	21.7	484.68	6.7	486.48	482.00	15	39,560	0.04%
2022/11/18	39.2	488.17	58.4	491.41	487.00	-19.2	39,221	-0.05%
2022/11/17	36	478.51	17.9	480.05	485.00	18	38,864	0.05%
2022/11/16	63.5	487.55	53.7	487.08	487.00	9.8	38,432	0.03%
2022/11/15	34	474.19	92.3	469.97	480.00	-58.3	37,352	-0.16%
2022/11/14	16.4	445.90	25	446.33	445.00	-8.6	35,699	-0.02%
2022/11/11	9	439.88	111.9	440.23	441.50	-102.8	34,964	-0.29%	大賣/鉅額交易
2022/11/10	43.8	408.34	11.3	408.82	407.50	32.5	34,084	0.10%
2022/11/09	25.4	412.50	83.7	411.32	417.00	-58.3	33,896	-0.17%
2022/11/08	6.4	397.24	25.5	397.80	399.00	-19.2	33,380	-0.06%
2022/11/07	17.5	388.39	63.2	389.52	390.00	-45.7	33,175	-0.14%
2022/11/04	15.8	380.74	4.1	383.10	382.00	11.7	32,981	0.04%
2022/11/03	95.3	385.15	2	384.00	384.00	93.3	32,855	0.28%
2022/11/02	14	392.14	21.2	393.46	395.00	-7.2	32,546	-0.02%
2022/11/01	20.2	389.41	23.2	390.60	391.50	-3	32,493	-0.01%
2022/10/31	6.2	384.67	12.8	387.94	390.00	-6.6	32,349	-0.02%
2022/10/28	15.5	379.44	5.1	380.02	379.50	10.4	32,143	0.03%
2022/10/27	6.9	385.86	17	385.84	385.50	-10	31,934	-0.03%
2022/10/26	8.5	372.84	35.4	375.32	376.00	-26.9	31,837	-0.08%
2022/10/25	65.3	377.28	23.3	375.73	371.00	42	31,259	0.13%
2022/10/24	39.6	390.89	20.4	390.94	387.00	19.2	30,471	0.06%
2022/10/21	19	393.55	14.3	392.13	389.50	4.8	30,258	0.02%
2022/10/20	29.4	388.57	22.3	390.10	397.50	7.1	29,946	0.02%
2022/10/19	34.6	399.10	6.2	398.00	395.50	28.5	29,365	0.10%
2022/10/18	15.3	401.96	17.3	404.72	407.00	-2	28,847	-0.01%
2022/10/17	28.2	399.54	4.4	397.59	397.00	23.8	28,600	0.08%
2022/10/14	8.2	412.10	31.8	413.05	412.00	-23.5	28,282	-0.08%
2022/10/13	21.6	399.62	14.8	400.17	395.00	6.7	27,964	0.02%
2022/10/12	45.6	398.19	17	398.58	397.50	28.6	27,663	0.10%
2022/10/11	91.1	406.77	40.4	405.41	401.50	50.7	27,423	0.18%
2022/10/07	15	442.00	5.2	440.09	438.00	9.9	26,691	0.04%
2022/10/06	3.1	447.68	4.2	449.85	451.00	-1.1	26,693	0.00%
2022/10/05	10.1	446.41	17.3	446.81	445.00	-7.1	26,921	-0.03%
2022/10/04	3.2	429.99	15.2	429.51	429.00	-12	26,530	-0.05%
2022/10/03	7.4	419.12	10.3	419.65	417.00	-2.9	26,223	-0.01%
2022/09/30	22.8	424.43	4.1	424.77	422.00	18.7	26,254	0.07%
2022/09/29	13	437.12	7.3	437.87	435.00	5.7	26,253	0.02%
2022/09/28	28.9	440.91	15	443.12	438.00	14	26,244	0.05%
2022/09/27	14.9	448.74	4.6	449.03	448.00	10.3	26,506	0.04%
2022/09/26	15.3	445.51	11	445.44	446.50	4.3	26,962	0.02%
2022/09/23	39.9	458.29	4.1	457.27	455.00	35.8	27,451	0.13%
2022/09/22	14.2	461.58	8.8	464.32	464.50	5.4	27,727	0.02%
2022/09/21	11.3	471.43	2	471.25	471.00	9.3	27,741	0.03%
2022/09/20	4.4	476.51	11.1	475.01	476.50	-6.6	27,593	-0.02%
2022/09/19	13.7	468.80	0	468.00	467.00	13.7	27,894	0.05%
2022/09/16	17.4	470.32	11.2	470.93	472.00	6.2	28,073	0.02%
2022/09/15	9.7	477.94	1	479.50	476.50	8.7	28,147	0.03%
2022/09/14	19.8	480.09	4	479.63	480.00	15.8	28,278	0.06%
2022/09/13	4	492.00	9.6	493.86	493.00	-5.6	28,455	-0.02%
2022/09/12	2.1	488.54	14.2	487.42	486.50	-12	28,749	-0.04%
2022/09/08	14.6	473.57	2	474.00	475.00	12.6	29,113	0.04%
2022/09/07	20.3	475.22	31.2	476.56	472.50	-10.9	29,096	-0.04%
2022/09/06	1.3	488.47	1	488.00	489.00	0.3	29,112	0.00%
2022/09/05	6.8	485.99	4.1	486.38	486.00	2.7	29,439	0.01%
2022/09/02	21.8	487.04	9.2	486.41	485.00	12.6	29,720	0.04%
2022/09/01	47.7	493.02	4	491.25	490.50	43.7	29,578	0.15%
2022/08/31	9.1	498.91	9.1	500.45	505.00	0	29,198	0.00%
2022/08/30	15.4	497.12	2	499.50	496.00	13.4	28,856	0.05%
2022/08/29	35.9	497.74	14	498.86	498.50	21.9	28,778	0.08%
2022/08/26	3.1	513.64	3.1	513.00	512.00	0	28,629	0.00%
2022/08/25	2	508.49	9.5	507.48	508.00	-7.5	28,769	-0.03%
2022/08/24	5.5	503.85	0.1	504.00	503.00	5.4	29,098	0.02%
2022/08/23	16.9	503.61	0	0.00	504.00	16.9	30,061	0.06%
2022/08/22	8.8	511.41	3.1	511.03	510.00	5.7	30,315	0.02%
2022/08/19	10.2	518.62	3	521.99	519.00	7.2	30,432	0.02%
2022/08/18	5.3	520.00	0	0.00	520.00	5.3	30,670	0.02%
2022/08/17	5.2	523.82	9.2	526.51	527.00	-4	30,742	-0.01%
2022/08/16	0.1	524.17	9.3	524.54	525.00	-9.2	30,586	-0.03%
2022/08/15	5.2	522.35	16.9	521.95	523.00	-11.7	30,524	-0.04%
2022/08/12	5.1	516.20	12.2	516.49	517.00	-7.1	30,547	-0.02%
2022/08/11	1.2	512.81	23	513.21	514.00	-21.7	30,704	-0.07%
2022/08/10	18.5	500.41	0	0.00	500.00	18.5	30,818	0.06%
2022/08/09	6.2	505.48	5.4	508.86	510.00	0.8	30,879	0.00%
2022/08/08	9.2	511.70	2.2	511.56	512.00	7	30,879	0.02%
2022/08/05	3.5	514.26	51.4	511.40	516.00	-47.8	31,041	-0.15%
2022/08/04	4.2	499.07	11.2	499.37	500.00	-7.1	31,033	-0.02%
2022/08/03	6.2	496.82	17.9	497.72	501.00	-11.7	31,051	-0.04%
2022/08/02	34.3	491.50	11.3	491.28	492.00	23	31,285	0.07%
2022/08/01	18.5	502.81	4.2	501.88	504.00	14.3	31,013	0.05%
2022/07/29	6	505.32	17.9	508.25	509.00	-11.9	31,151	-0.04%
2022/07/28	20.5	503.51	20.5	507.43	501.00	0	31,006	0.00%
2022/07/27	8.2	493.20	34.2	493.98	502.00	-25.9	30,718	-0.08%
2022/07/26	12.6	494.33	8.5	493.74	495.00	4.1	30,869	0.01%
2022/07/25	3.4	499.70	4.3	500.22	499.50	-1	31,179	0.00%
2022/07/22	45.9	502.58	8.6	503.95	503.00	37.3	31,681	0.12%
2022/07/21	10.6	495.68	5.5	497.67	501.00	5	32,190	0.02%
2022/07/20	3.4	496.70	17.3	498.26	495.00	-13.9	32,415	-0.04%
2022/07/19	12.3	489.72	32	489.23	491.00	-19.7	32,545	-0.06%
2022/07/18	12.7	495.54	6.3	494.04	495.50	6.4	32,701	0.02%
2022/07/15	10.9	488.14	29.7	487.15	492.50	-18.8	32,356	-0.06%
2022/07/14	36.1	469.27	26.4	473.99	475.00	9.7	31,952	0.03%
2022/07/13	18.6	470.16	48.5	469.87	470.50	-29.9	31,697	-0.09%
2022/07/12	18.6	452.18	7.4	453.65	449.50	11.2	31,226	0.04%
2022/07/11	8.5	466.31	9.5	465.72	462.00	-0.9	31,311	0.00%
2022/07/08	14.9	465.98	22.1	466.08	467.00	-7.2	31,263	-0.02%
2022/07/07	14.4	453.49	61.5	448.29	457.50	-47.1	31,229	-0.15%
2022/07/06	29.5	443.28	28.5	439.19	435.50	1.1	30,937	0.00%
2022/07/05	23.7	441.66	10.4	443.58	446.00	13.3	30,873	0.04%
2022/07/04	34.3	446.17	24.1	444.94	440.00	10.3	30,506	0.03%
2022/07/01	35.1	462.64	66.2	458.55	453.50	-31	30,347	-0.10%
2022/06/30	24.9	481.77	13.4	479.64	476.00	11.5	29,946	0.04%
2022/06/29	5.2	492.61	5.2	495.29	491.00	0	29,671	0.00%
2022/06/28	0.3	498.25	7.7	497.48	497.50	-7.4	29,540	-0.02%
2022/06/27	4.1	500.44	15.3	500.49	498.50	-11.2	29,972	-0.04%
2022/06/24	2.3	487.96	14.4	486.57	486.50	-12.1	29,589	-0.04%
2022/06/23	21.5	487.56	12.9	487.95	485.50	8.6	29,563	0.03%
2022/06/22	17.7	497.02	6.9	497.67	494.50	10.7	29,273	0.04%
2022/06/21	18.5	502.86	7.2	502.66	505.00	11.3	29,091	0.04%
2022/06/20	28.7	497.26	37	497.84	498.00	-8.3	28,969	-0.03%
2022/06/17	52.3	501.59	11.7	501.91	501.00	40.6	28,737	0.14%
2022/06/16	10.6	511.98	8.7	513.40	508.00	1.9	28,369	0.01%
2022/06/15	32.3	510.37	3.2	511.44	509.00	29.1	28,692	0.10%
2022/06/14	51.7	509.16	3	511.67	513.00	48.7	29,113	0.17%
2022/06/13	43.1	516.39	2.7	516.90	516.00	40.3	29,231	0.14%
2022/06/10	18.3	530.51	1.1	532.18	530.00	17.2	29,915	0.06%
2022/06/09	2.6	538.91	0	0.00	541.00	2.6	30,121	0.01%
2022/06/08	2.3	540.68	6.1	542.34	544.00	-3.9	30,495	-0.01%
2022/06/07	8.7	534.68	1	535.00	535.00	7.7	30,939	0.03%
2022/06/06	14.4	542.41	2.2	542.04	540.00	12.2	31,482	0.04%
2022/06/02	6.5	541.03	1.1	543.64	540.00	5.4	32,503	0.02%
2022/06/01	19.6	552.04	3.5	551.86	549.00	16.1	33,586	0.05%
2022/05/31	6.5	553.62	7.3	553.96	560.00	-0.8	34,031	0.00%
2022/05/30	2.2	539.27	23.3	541.39	547.00	-21.1	33,392	-0.06%
2022/05/27	0	0.00	11.6	525.85	530.00	-11.6	33,493	-0.03%
2022/05/26	12.7	516.79	24	519.70	514.00	-11.3	34,140	-0.03%
2022/05/25	1.6	525.06	17.3	522.78	524.00	-15.7	35,151	-0.04%
2022/05/24	6.3	523.06	2.1	522.51	520.00	4.2	36,006	0.01%
2022/05/23	13.2	531.45	3.6	529.97	528.00	9.5	36,242	0.03%
2022/05/20	1.5	528.81	49.4	528.23	530.00	-47.9	36,525	-0.13%
2022/05/19	27.4	521.40	3.8	522.00	522.00	23.6	36,544	0.06%
2022/05/18	8.3	537.23	11.3	537.73	538.00	-3	36,409	-0.01%
2022/05/17	4.3	528.53	18.9	527.60	530.00	-14.5	36,201	-0.04%
2022/05/16	3	520.99	17.4	522.19	520.00	-14.4	36,213	-0.04%
2022/05/13	8.6	510.23	7.8	511.31	511.00	0.8	36,226	0.00%
2022/05/12	17.8	511.24	11.1	513.60	505.00	6.6	36,205	0.02%
2022/05/11	10.7	521.21	31.6	521.85	521.00	-20.9	36,111	-0.06%
2022/05/10	30.5	512.17	34.4	508.84	518.00	-3.9	36,236	-0.01%
2022/05/09	16.8	521.99	9.1	520.57	520.00	7.8	36,043	0.02%
2022/05/06	22.6	528.75	11.2	528.21	528.00	11.4	36,311	0.03%
2022/05/05	15.6	542.37	8.3	542.25	542.00	7.3	36,719	0.02%
2022/05/04	3.9	532.38	4.3	533.90	534.00	-0.4	36,878	0.00%
2022/05/03	16.1	533.25	5.5	535.15	531.00	10.6	37,474	0.03%
2022/04/29	10.2	540.14	9.9	540.69	538.00	0.3	37,822	0.00%
2022/04/28	17.9	527.13	25.9	526.44	531.00	-7.9	38,037	-0.02%
2022/04/27	46.7	529.56	20.3	528.16	526.00	26.4	38,056	0.07%
2022/04/26	10	547.52	0	546.25	546.00	10	37,799	0.03%
2022/04/25	37.2	548.44	11.3	547.68	547.00	25.9	37,929	0.07%
2022/04/22	37.9	558.23	1.2	558.15	558.00	36.8	38,201	0.10%
2022/04/21	7.1	566.86	5.1	568.98	565.00	2	39,298	0.01%
2022/04/20	1.3	566.73	4.6	569.57	570.00	-3.3	39,626	-0.01%
2022/04/19	2.7	565.70	4.4	566.18	565.00	-1.7	39,813	0.00%
2022/04/18	8.8	562.53	6.5	563.31	561.00	2.4	40,089	0.01%
2022/04/15	46.9	562.95	5.2	564.04	562.00	41.7	40,464	0.10%
2022/04/14	6.1	575.18	16.1	575.32	573.00	-10.1	40,632	-0.02%
2022/04/13	3.6	573.54	19.4	573.73	573.00	-15.8	41,201	-0.04%
2022/04/12	17.6	557.37	4	562.54	557.00	13.6	41,763	0.03%
2022/04/11	56.8	561.59	6.7	559.72	558.00	50.1	42,575	0.12%
2022/04/08	26.6	567.49	2.3	567.28	567.00	24.3	43,114	0.06%
2022/04/07	48.4	569.34	3.6	570.28	566.00	44.8	42,975	0.10%
2022/04/06	24.9	578.12	4.2	579.28	578.00	20.7	42,670	0.05%
2022/04/01	23.2	585.45	4	588.00	589.00	19.2	42,608	0.05%
2022/03/31	4.2	595.31	3.3	599.69	597.00	0.8	42,383	0.00%
2022/03/30	6.3	599.41	27.9	598.84	600.00	-21.6	42,190	-0.05%
2022/03/29	5.6	587.36	2.4	587.51	589.00	3.2	41,780	0.01%
2022/03/28	21.6	583.47	3.8	583.72	584.00	17.8	41,696	0.04%
2022/03/25	18.6	596.62	25	596.05	598.00	-6.4	41,541	-0.02%
2022/03/24	1.6	588.10	7.8	589.24	591.00	-6.2	41,462	-0.01%
2022/03/23	2.2	588.92	13.6	588.82	590.00	-11.4	41,530	-0.03%
2022/03/22	15	581.85	4	580.75	583.00	11	41,462	0.03%
2022/03/21	7.5	584.72	9.8	586.45	586.00	-2.2	41,489	-0.01%
2022/03/18	5.6	579.62	15.1	578.86	581.00	-9.5	41,509	-0.02%
2022/03/17	8	580.00	40	578.77	582.00	-32	41,034	-0.08%
2022/03/16	36.8	558.32	5.6	558.80	558.00	31.2	40,193	0.08%
2022/03/15	96.6	559.95	2.1	559.00	558.00	94.4	39,654	0.24%
2022/03/14	24.6	574.32	2.1	574.15	572.00	22.6	38,771	0.06%
2022/03/11	34.6	576.73	12	576.94	575.00	22.6	38,519	0.06%
2022/03/10	29.6	587.09	22.9	585.88	587.00	6.7	38,267	0.02%
2022/03/09	30.6	569.35	5.1	570.04	568.00	25.5	37,892	0.07%
2022/03/08	68.1	565.64	16	563.94	563.00	52.1	37,776	0.14%
2022/03/07	81.6	578.09	14.3	577.44	576.00	67.4	36,818	0.18%
2022/03/04	73.3	595.15	4.3	595.54	595.00	68.9	36,413	0.19%
2022/03/03	21.5	602.82	1.1	603.18	602.00	20.4	35,872	0.06%
2022/03/02	46	601.26	0.4	604.62	601.00	45.6	35,752	0.13%
2022/03/01	21.9	603.48	4.5	606.22	604.00	17.4	35,275	0.05%
2022/02/25	105.6	604.67	7.3	605.14	604.00	98.3	34,503	0.28%	大買/
2022/02/24	97.6	611.74	22.1	610.83	604.00	75.5	33,345	0.23%
2022/02/23	8.2	625.07	1	627.00	625.00	7.2	32,459	0.02%
2022/02/22	29.5	626.76	8.7	626.56	627.00	20.8	32,519	0.06%
2022/02/21	23.6	633.24	2.2	633.48	632.00	21.4	32,286	0.07%
2022/02/18	12.7	638.05	0	0.00	637.00	12.7	32,218	0.04%
2022/02/17	1.1	643.13	5.5	644.61	645.00	-4.3	32,220	-0.01%
2022/02/16	4.1	643.74	2.1	644.05	646.00	2	32,177	0.01%
2022/02/15	13.3	634.67	8.3	633.21	633.00	5	32,021	0.02%
2022/02/14	17.9	638.09	16.6	637.02	637.00	1.3	31,963	0.00%
2022/02/11	4.1	645.27	17.6	644.87	650.00	-13.5	31,766	-0.04%
2022/02/10	1.1	638.18	19.5	644.62	649.00	-18.4	31,980	-0.06%
2022/02/09	8.3	632.81	5.1	632.63	633.00	3.2	31,733	0.01%
2022/02/08	20.4	631.92	5.6	637.62	628.00	14.8	31,787	0.05%
2022/02/07	18.7	635.92	10.3	635.11	635.00	8.4	31,425	0.03%
2022/01/26	35.8	637.44	8.2	639.13	636.00	27.6	30,649	0.09%
2022/01/25	26.9	641.77	6.2	640.11	641.00	20.7	30,403	0.07%
2022/01/24	2.8	648.22	8.1	649.65	653.00	-5.3	29,800	-0.02%
2022/01/21	29.4	641.44	3.3	640.60	641.00	26	29,444	0.09%
2022/01/20	15.4	650.14	1.1	651.30	651.00	14.3	28,894	0.05%
2022/01/19	10.5	654.84	9	654.44	654.00	1.5	28,369	0.01%
2022/01/18	31.8	665.63	3.7	672.76	662.00	28	28,030	0.10%
2022/01/17	12.7	683.58	23.7	684.74	683.00	-11	27,585	-0.04%
2022/01/14	21.4	668.35	121.5	670.54	672.00	-100.1	26,825	-0.37%	大賣/
2022/01/13	7.2	658.19	21.7	659.29	661.00	-14.4	25,511	-0.06%
2022/01/12	5.7	654.90	22.4	655.08	660.00	-16.8	25,150	-0.07%
2022/01/11	7.3	644.26	11.6	647.01	651.00	-4.3	24,793	-0.02%
2022/01/10	14.6	639.97	12.1	641.55	643.00	2.5	24,559	0.01%
2022/01/07	18.2	635.89	2.3	643.75	634.00	15.9	24,807	0.06%
2022/01/06	17.4	639.90	12.5	640.72	644.00	4.9	24,402	0.02%
2022/01/05	13.5	652.88	27	653.56	650.00	-13.5	23,830	-0.06%
2022/01/04	20.5	651.28	66	650.57	656.00	-45.5	23,113	-0.20%
2022/01/03	5.1	628.57	59.1	627.58	631.00	-54	22,096	-0.24%
2021/12/30	3.5	615.63	6.7	617.38	615.00	-3.2	21,411	-0.02%
2021/12/29	5.1	616.77	18.3	617.39	616.00	-13.2	21,625	-0.06%
2021/12/28	5	614.20	31.9	613.86	615.00	-26.9	21,780	-0.12%
2021/12/27	1	608.00	8.3	608.36	606.00	-7.3	21,565	-0.03%
2021/12/24	1.1	608.66	4	606.50	604.00	-2.9	21,905	-0.01%
2021/12/23	1	607.00	15	606.13	606.00	-14	22,229	-0.06%
2021/12/22	2.1	598.04	0	0.00	600.00	2.1	22,772	0.01%
2021/12/21	4.5	597.35	35.1	599.00	597.00	-30.5	22,887	-0.13%
2021/12/20	11.6	599.05	2	599.00	598.00	9.6	22,928	0.04%
2021/12/17	0	0.00	3	607.00	607.00	-3	22,850	-0.01%
2021/12/16	1	602.00	9.4	604.84	605.00	-8.4	22,810	-0.04%
2021/12/15	5.2	597.30	1	598.00	600.00	4.2	23,123	0.02%
2021/12/14	2.9	597.76	1.1	597.09	599.00	1.8	23,438	0.01%
2021/12/13	12	603.42	2.6	608.02	601.00	9.5	23,437	0.04%
2021/12/10	2.1	604.01	0	0.00	605.00	2.1	23,532	0.01%
2021/12/09	0.2	605.97	3.5	607.41	608.00	-3.3	23,598	-0.01%
2021/12/08	21.6	606.75	5	608.36	602.00	16.6	23,667	0.07%
2021/12/07	13	599.19	7	605.58	607.00	6	23,591	0.03%
2021/12/06	22.2	601.11	2	606.00	600.00	20.2	23,593	0.09%
2021/12/03	5	608.80	1.2	608.17	608.00	3.8	23,830	0.02%
2021/12/02	2	613.50	27.8	611.53	615.00	-25.8	23,887	-0.11%
2021/12/01	3.2	599.73	12.1	600.18	600.00	-8.9	24,062	-0.04%
2021/11/30	6.3	593.39	1	596.00	596.00	5.3	24,563	0.02%
2021/11/29	10.3	594.14	4.1	594.30	593.00	6.2	23,931	0.03%
2021/11/26	14.8	594.85	3.1	595.22	596.00	11.7	24,042	0.05%
2021/11/25	0.3	603.93	2	602.00	603.00	-1.7	24,477	-0.01%
2021/11/24	32.8	603.66	2	603.55	603.00	30.8	24,888	0.12%
2021/11/23	2	612.00	2.1	612.49	612.00	0	24,999	0.00%
2021/11/22	2.1	615.52	1.6	617.17	615.00	0.5	25,405	0.00%
2021/11/19	10	618.10	15.5	619.83	618.00	-5.5	25,525	-0.02%
2021/11/18	1	612.00	7	611.95	613.00	-6	25,347	-0.02%
2021/11/17	4	610.00	1.5	609.31	610.00	2.6	25,574	0.01%
2021/11/16	0.1	608.00	3.3	610.00	610.00	-3.2	26,005	-0.01%
2021/11/15	1.3	608.57	10.6	609.13	608.00	-9.3	26,303	-0.04%
2021/11/12	6.3	603.87	14	610.93	604.00	-7.8	26,772	-0.03%
2021/11/11	5	602.40	12	605.66	606.00	-7	27,033	-0.03%
2021/11/10	1.1	608.09	5.7	610.83	612.00	-4.6	27,047	-0.02%
2021/11/09	4.1	612.44	35	612.60	611.00	-30.9	27,155	-0.11%
2021/11/08	3	600.98	9.5	600.95	602.00	-6.5	26,754	-0.02%
2021/11/05	6	598.00	17.7	598.30	600.00	-11.7	26,758	-0.04%
2021/11/04	13.4	586.95	2.1	589.49	587.00	11.4	26,490	0.04%
2021/11/03	1.2	593.00	2	594.00	592.00	-0.9	26,481	0.00%
2021/11/02	1.1	591.91	6.1	592.17	592.00	-5	26,538	-0.02%
2021/11/01	1.1	590.97	1	591.00	590.00	0.1	26,537	0.00%
2021/10/29	10.2	590.30	1.2	591.14	590.00	9	26,607	0.03%
2021/10/28	1.2	593.91	2	593.50	595.00	-0.9	26,557	0.00%
2021/10/27	0.8	596.92	1.3	596.69	599.00	-0.5	26,672	0.00%
2021/10/26	0.1	594.00	2.1	596.02	599.00	-2	26,739	-0.01%
2021/10/25	11.1	593.28	7.3	595.00	593.00	3.8	26,792	0.01%
2021/10/22	0.2	596.63	6.2	600.08	600.00	-6	27,115	-0.02%
2021/10/21	3	596.67	8.3	601.56	596.00	-5.3	27,178	-0.02%
2021/10/20	2.1	603.71	2.3	600.98	598.00	-0.2	27,268	0.00%
2021/10/19	1	595.00	12.9	598.30	600.00	-11.9	27,250	-0.04%
2021/10/18	2.2	596.52	14.7	597.19	590.00	-12.6	27,394	-0.05%
2021/10/15	6.2	595.44	45.9	594.92	600.00	-39.8	27,505	-0.14%
2021/10/14	0.2	575.79	10	576.20	573.00	-9.8	26,875	-0.04%
2021/10/13	7.1	570.88	14.1	571.01	571.00	-7	27,320	-0.03%
2021/10/12	13.3	567.36	5.3	571.44	575.00	8	27,970	0.03%
2021/10/08	3.4	576.04	2	575.07	575.00	1.4	27,894	0.00%
2021/10/07	7.2	578.19	10.2	579.51	580.00	-3	28,229	-0.01%
2021/10/06	11.4	568.41	3	569.67	571.00	8.4	28,639	0.03%
2021/10/05	10.9	565.05	1.8	568.56	572.00	9.1	28,619	0.03%
2021/10/04	10	571.35	3	571.36	572.00	6.9	28,539	0.02%
2021/10/01	36.4	572.61	3.5	573.43	574.00	32.8	28,542	0.12%
2021/09/30	6.8	579.75	2	580.00	580.00	4.8	28,214	0.02%
2021/09/29	44.7	579.40	2.6	579.08	580.00	42.1	27,922	0.15%
2021/09/28	5.1	593.25	2	594.00	594.00	3.1	27,582	0.01%
2021/09/27	3.7	597.00	0.2	597.91	602.00	3.4	27,608	0.01%
2021/09/24	7.2	595.94	15.1	595.67	598.00	-7.8	27,588	-0.03%
2021/09/23	9.4	589.90	1	590.00	588.00	8.4	27,724	0.03%
2021/09/22	33.1	586.61	8.3	587.15	586.00	24.8	27,840	0.09%
2021/09/17	0.2	603.50	2.1	603.93	600.00	-1.9	27,413	-0.01%
2021/09/16	7.7	601.45	8	601.75	600.00	-0.3	27,048	0.00%
2021/09/15	9.2	608.92	2.2	610.08	607.00	7.1	26,949	0.03%
2021/09/14	6	613.50	11	613.36	613.00	-5	27,131	-0.02%
2021/09/13	16.6	615.99	1	619.00	615.00	15.6	27,354	0.06%
2021/09/10	0.5	616.04	4.8	621.60	622.00	-4.2	27,838	-0.02%
2021/09/09	9.4	615.55	1	616.00	619.00	8.4	28,111	0.03%
2021/09/08	12.1	617.59	17.3	618.47	619.00	-5.1	28,180	-0.02%
2021/09/07	6.6	627.15	6.2	626.46	623.00	0.4	27,980	0.00%
2021/09/06	7.7	628.07	42.2	630.17	631.00	-34.5	27,971	-0.12%
2021/09/03	6.1	617.03	71.2	618.33	620.00	-65.1	27,449	-0.24%
2021/09/02	3.2	611.22	25.9	613.46	607.00	-22.7	27,066	-0.08%
2021/09/01	10.2	613.27	13.9	612.18	613.00	-3.7	26,999	-0.01%
2021/08/31	7.1	604.37	19.4	607.61	614.00	-12.3	26,721	-0.05%
2021/08/30	3.2	601.22	20.7	601.84	605.00	-17.5	26,128	-0.07%
2021/08/27	5.1	596.59	24.3	597.31	599.00	-19.2	25,782	-0.07%
2021/08/26	26.8	597.94	25.4	594.35	594.00	1.4	25,682	0.01%
2021/08/25	0.7	582.14	31.3	581.66	585.00	-30.6	25,316	-0.12%
2021/08/24	6.2	573.49	7.8	573.56	572.00	-1.6	25,155	-0.01%
2021/08/23	10.5	566.04	6.4	567.12	566.00	4.1	25,251	0.02%
2021/08/20	23.1	555.77	4.6	555.15	552.00	18.6	25,175	0.07%
2021/08/19	20.7	563.80	2.3	561.47	559.00	18.5	25,451	0.07%
2021/08/18	20.9	570.03	4.5	572.32	574.00	16.4	25,116	0.07%
2021/08/17	3	579.00	2.4	580.00	580.00	0.6	24,938	0.00%
2021/08/16	1	580.98	4.2	582.88	584.00	-3.1	24,674	-0.01%
2021/08/13	15.8	580.04	19.1	580.00	581.00	-3.3	24,808	-0.01%
2021/08/12	3.2	584.72	0	0.00	586.00	3.2	24,928	0.01%
2021/08/11	2.8	586.98	7.8	587.20	590.00	-5	25,152	-0.02%
2021/08/10	0.2	589.98	0.1	589.00	591.00	0.1	25,546	0.00%
2021/08/09	3	584.33	6	588.83	595.00	-3	26,196	-0.01%
2021/08/06	4.2	589.32	1	591.99	591.00	3.2	26,530	0.01%
2021/08/05	0.1	594.00	7.1	596.00	596.00	-7	27,414	-0.03%
2021/08/04	1.2	594.88	15.8	596.33	596.00	-14.6	29,354	-0.05%
2021/08/03	2.1	592.00	13.9	592.49	594.00	-11.8	30,002	-0.04%
2021/08/02	2.2	581.00	15.4	585.11	590.00	-13.2	29,962	-0.04%
2021/07/30	0.4	581.11	4.2	581.26	580.00	-3.8	30,038	-0.01%
2021/07/29	13.6	580.58	1.1	579.09	583.00	12.5	30,233	0.04%
2021/07/28	48.6	575.15	6.3	576.37	579.00	42.2	30,333	0.14%
2021/07/27	5	580.64	1.1	580.28	580.00	3.9	30,401	0.01%
2021/07/26	7.5	581.45	0.1	583.43	580.00	7.4	30,799	0.02%
2021/07/23	6.4	585.73	2	584.54	585.00	4.4	30,969	0.01%
2021/07/22	2.4	590.54	10.7	592.61	591.00	-8.2	31,114	-0.03%
2021/07/21	12.7	582.12	12.7	580.67	585.00	0	31,118	0.00%
2021/07/20	10.5	580.99	4.9	581.48	581.00	5.6	31,202	0.02%
2021/07/19	97.3	582.22	16.1	580.14	582.00	81.2	31,407	0.26%
2021/07/16	71.9	590.98	27.3	590.88	589.00	44.6	31,294	0.14%
2021/07/15	3.4	613.05	8.2	612.38	614.00	-4.8	30,968	-0.02%
2021/07/14	8.4	610.76	53.3	612.94	613.00	-45	31,179	-0.14%
2021/07/13	21.1	602.78	61.2	604.71	607.00	-40.1	30,943	-0.13%
2021/07/12	14.1	593.93	8.3	594.67	593.00	5.7	30,876	0.02%
2021/07/09	15.3	581.57	2.2	583.54	584.00	13.1	30,911	0.04%
2021/07/08	15.3	589.34	5.2	588.62	588.00	10	30,928	0.03%
2021/07/07	1.8	590.80	4.3	590.48	594.00	-2.6	31,008	-0.01%
2021/07/06	4.1	592.97	5.6	592.30	592.00	-1.5	31,101	0.00%
2021/07/05	6.3	591.64	29.1	593.14	591.00	-22.9	31,340	-0.07%
2021/07/02	13.5	588.80	11.1	589.09	588.00	2.4	31,258	0.01%
2021/07/01	25.1	594.80	10.3	593.78	593.00	14.7	31,362	0.05%
2021/06/30	3.1	596.66	3.5	598.51	595.00	-0.5	31,667	0.00%
2021/06/29	6.5	594.86	17.2	595.36	595.00	-10.7	31,970	-0.03%
2021/06/28	2.9	587.71	8.5	588.36	590.00	-5.6	32,137	-0.02%
2021/06/25	0.2	592.07	4.2	593.48	591.00	-4	32,438	-0.01%
2021/06/24	3.1	591.00	0.1	590.00	590.00	3	32,754	0.01%
2021/06/23	3.3	593.53	31.4	593.04	595.00	-28.2	33,092	-0.09%
2021/06/22	19.1	581.11	5.9	583.32	578.00	13.2	33,647	0.04%
2021/06/21	45.9	586.69	1	589.00	583.00	44.9	34,968	0.13%
2021/06/18	46.4	605.90	0.1	603.00	603.00	46.3	34,720	0.13%
2021/06/17	2.5	600.88	6	603.67	606.00	-3.6	34,743	-0.01%
2021/06/16	2.2	606.91	53.4	607.02	605.00	-51.1	35,540	-0.14%
2021/06/15	2.2	606.61	10.5	607.83	609.00	-8.3	35,598	-0.02%
2021/06/11	5.4	601.70	11.8	602.03	602.00	-6.4	35,823	-0.02%
2021/06/10	2.3	592.59	14.5	594.86	599.00	-12.2	36,035	-0.03%
2021/06/09	26.3	584.10	3	584.67	586.00	23.2	36,016	0.06%
2021/06/08	5.4	590.58	1.1	591.00	589.00	4.3	36,234	0.01%
2021/06/07	8.7	590.56	2	590.50	592.00	6.7	36,918	0.02%
2021/06/04	3.3	591.14	3.3	592.64	595.00	0	37,301	0.00%
2021/06/03	6.6	598.67	7.3	598.81	596.00	-0.8	38,183	0.00%
2021/06/02	2.3	594.78	3.7	595.74	595.00	-1.4	38,551	0.00%
2021/06/01	2.1	595.53	18.2	597.05	598.00	-16	39,517	-0.04%
2021/05/31	0.3	593.10	10	595.50	597.00	-9.7	40,346	-0.02%
2021/05/28	9	587.45	20.9	587.97	590.00	-11.8	40,639	-0.03%
2021/05/27	17	575.47	4	580.48	582.00	13	41,053	0.03%
2021/05/26	1.2	583.01	6.4	584.50	585.00	-5.2	41,879	-0.01%
2021/05/25	7.1	576.13	20.5	579.44	583.00	-13.4	42,287	-0.03%
2021/05/24	6.2	568.55	1	568.00	568.00	5.2	42,837	0.01%
2021/05/21	3.5	571.47	16.3	571.92	573.00	-12.8	43,410	-0.03%
2021/05/20	5.2	564.56	5.1	563.24	567.00	0.1	43,561	0.00%
2021/05/19	9.5	568.13	1.3	567.87	567.00	8.3	43,903	0.02%
2021/05/18	6.5	566.41	33.4	566.37	572.00	-27	44,304	-0.06%
2021/05/17	12.1	546.15	23.3	549.40	549.00	-11.2	45,369	-0.02%
2021/05/14	22.8	554.59	17.2	555.24	557.00	5.6	45,319	0.01%
2021/05/13	36.2	552.23	17.9	552.34	547.00	18.2	45,467	0.04%
2021/05/12	63.3	551.26	80	555.56	560.00	-16.8	45,166	-0.04%
2021/05/11	44.2	574.38	13.7	574.53	571.00	30.5	44,280	0.07%
2021/05/10	5.8	590.23	3.3	589.17	589.00	2.5	44,416	0.01%
2021/05/07	0.1	597.57	33.2	597.13	599.00	-33.1	45,584	-0.07%
2021/05/06	22	584.31	9.1	583.12	587.00	12.9	46,722	0.03%
2021/05/05	19.3	587.20	13.3	586.73	585.00	6	47,208	0.01%
2021/05/04	18.9	587.58	19	590.06	591.00	-0.1	48,387	0.00%
2021/05/03	41.8	590.91	5	590.01	588.00	36.7	49,264	0.07%
2021/04/29	13	601.62	12	606.24	600.00	1	50,651	0.00%
2021/04/28	11.5	602.96	11.7	602.93	602.00	-0.2	51,603	0.00%
2021/04/27	4.8	608.09	8.2	607.62	610.00	-3.4	52,569	-0.01%
2021/04/26	15	605.47	24.8	606.36	610.00	-9.8	52,974	-0.02%
2021/04/23	7.1	598.15	8.4	599.58	602.00	-1.3	53,221	0.00%
2021/04/22	39.1	596.06	5.7	594.28	591.00	33.5	54,289	0.06%
2021/04/21	31.2	594.64	5.4	594.54	592.00	25.8	54,977	0.05%
2021/04/20	21.8	598.11	31.7	598.37	602.00	-10	55,381	-0.02%
2021/04/19	19.7	602.56	6.9	602.97	603.00	12.8	55,639	0.02%
2021/04/16	57.1	607.21	8.1	607.61	610.00	48.9	56,050	0.09%
2021/04/15	12.6	612.74	20.1	614.41	619.00	-7.5	56,233	-0.01%
2021/04/14	4.7	602.34	4.6	608.99	612.00	0	56,528	0.00%
2021/04/13	15.5	607.73	6.4	607.80	605.00	9.2	56,911	0.02%
2021/04/12	12.9	606.76	11.5	607.09	605.00	1.4	57,051	0.00%
2021/04/09	19.5	611.19	10.5	612.11	610.00	9	57,321	0.02%
2021/04/08	4.7	605.16	12.6	610.29	613.00	-7.8	57,365	-0.01%
2021/04/07	4.3	610.90	7.6	611.12	610.00	-3.3	57,737	-0.01%
2021/04/06	27.4	609.96	44.7	612.39	610.00	-17.3	57,660	-0.03%
2021/04/01	2.5	600.21	63.4	599.27	602.00	-60.9	57,368	-0.11%
2021/03/31	46.7	591.11	9.5	593.47	587.00	37.2	56,856	0.07%
2021/03/30	34.6	594.01	24.3	596.59	597.00	10.2	56,461	0.02%
2021/03/29	10.8	598.52	53.2	599.81	599.00	-42.4	56,211	-0.08%
2021/03/26	37	586.64	30.5	587.32	590.00	6.4	55,953	0.01%
2021/03/25	46.7	573.40	25.3	575.82	575.00	21.4	55,920	0.04%
2021/03/24	88.1	576.61	17.5	578.46	576.00	70.6	55,457	0.13%
2021/03/23	5.7	597.29	5.2	597.12	594.00	0.5	54,309	0.00%
2021/03/22	10.3	591.42	25.1	590.66	593.00	-14.8	54,686	-0.03%
2021/03/19	39	592.55	4	592.75	591.00	35	54,782	0.06%
2021/03/18	10.9	604.66	6.6	605.95	602.00	4.2	54,107	0.01%
2021/03/17	29.6	605.80	6.1	606.73	604.00	23.5	54,378	0.04%
2021/03/16	5.4	609.74	16.9	611.74	613.00	-11.5	54,428	-0.02%
2021/03/15	9.3	610.33	6.5	610.85	611.00	2.8	54,533	0.01%
2021/03/12	3.2	613.63	15.5	612.45	614.00	-12.3	54,756	-0.02%
2021/03/11	6.8	604.54	11.3	606.39	609.00	-4.5	54,940	-0.01%
2021/03/10	9.5	597.36	6.1	595.90	597.00	3.3	54,886	0.01%
2021/03/09	49.9	588.80	18.8	591.02	595.00	31.1	54,812	0.06%
2021/03/08	24.8	602.73	14.9	601.70	598.00	9.9	54,509	0.02%
2021/03/05	51.5	592.90	20.9	595.27	601.00	30.6	54,407	0.06%
2021/03/04	50.7	604.82	5.5	605.65	601.00	45.2	55,072	0.08%
2021/03/03	14.1	613.15	24.8	608.99	622.00	-10.7	54,495	-0.02%
2021/03/02	29	615.16	40.5	616.48	609.00	-11.6	54,173	-0.02%
2021/02/26	148.6	612.28	10.7	611.71	606.00	137.9	53,964	0.26%	大買/鉅額交易
2021/02/25	12.1	630.63	38	634.09	635.00	-25.9	52,692	-0.05%
2021/02/24	52.4	629.71	26.6	630.04	625.00	25.7	52,607	0.05%
2021/02/23	71.6	639.52	13.8	638.60	641.00	57.7	52,044	0.11%
2021/02/22	6.3	654.95	13.8	655.47	650.00	-7.5	51,947	-0.01%
2021/02/19	62.6	652.98	15.4	650.92	652.00	47.2	52,176	0.09%
2021/02/18	8.5	660.99	44.2	659.41	660.00	-35.6	52,545	-0.07%
2021/02/17	35.9	664.46	85	664.18	663.00	-49.1	53,026	-0.09%
2021/02/05	19.2	635.88	57.1	634.37	632.00	-38	51,751	-0.07%
2021/02/04	33.6	623.30	41.8	625.14	627.00	-8.2	51,532	-0.02%
2021/02/03	59.5	637.85	13.7	635.91	630.00	45.8	51,372	0.09%
2021/02/02	29.9	633.77	63.8	631.37	632.00	-33.9	51,141	-0.07%
2021/02/01	46.9	602.02	69	595.91	611.00	-22.1	50,489	-0.04%
2021/01/29	48.4	602.50	62.2	609.49	591.00	-13.7	49,869	-0.03%
2021/01/28	67.4	601.63	22.8	601.76	601.00	44.6	48,943	0.09%
2021/01/27	36.5	617.36	34.6	617.91	615.00	1.9	47,962	0.00%
2021/01/26	106	625.89	56.1	622.53	617.00	49.9	47,470	0.11%	大買/
2021/01/25	85.2	633.21	30	634.79	633.00	55.2	46,362	0.12%
2021/01/22	167.9	656.60	19.4	655.56	649.00	148.4	45,606	0.33%	大買/鉅額交易
2021/01/21	41.8	656.33	31	662.86	673.00	10.8	44,212	0.02%
2021/01/20	46.6	640.76	37.5	641.42	647.00	9.1	43,140	0.02%
2021/01/19	16.7	623.65	94.3	620.33	627.00	-77.6	42,109	-0.18%
2021/01/18	10.7	600.88	25.6	604.81	607.00	-15	41,518	-0.04%
2021/01/15	53.9	615.47	58	616.41	601.00	-4.1	41,069	-0.01%
2021/01/14	82.1	592.52	7.8	593.47	592.00	74.2	39,930	0.19%
2021/01/13	25.6	597.43	20.8	599.81	605.00	4.8	39,145	0.01%
2021/01/12	35.2	589.34	8.8	585.80	591.00	26.4	38,521	0.07%
2021/01/11	87.6	576.29	13.9	580.92	584.00	73.7	38,259	0.19%
2021/01/08	13	576.99	3.9	578.22	580.00	9.2	38,224	0.02%
2021/01/07	7.4	564.05	69.5	558.31	565.00	-62.1	38,028	-0.16%
2021/01/06	75.2	546.76	60.5	551.48	549.00	14.6	37,855	0.04%
2021/01/05	33.7	537.10	3.1	538.06	542.00	30.6	37,732	0.08%
2021/01/04	7.8	535.77	19.7	538.90	536.00	-11.9	38,236	-0.03%
2020/12/31	4.1	526.53	18.4	527.22	530.00	-14.2	38,602	-0.04%
2020/12/30	5.2	517.63	80.2	522.11	525.00	-75	38,818	-0.19%
2020/12/29	10.2	515.08	2.3	514.57	515.00	7.9	38,642	0.02%
2020/12/28	6.3	513.88	5	513.80	515.00	1.3	38,859	0.00%
2020/12/25	13.2	510.19	4.2	513.85	511.00	9	38,996	0.02%
2020/12/24	6.4	510.21	11.7	509.24	510.00	-5.3	39,326	-0.01%
2020/12/23	11.4	508.33	8	509.13	509.00	3.4	39,646	0.01%
2020/12/22	7	511.66	6.3	510.29	509.00	0.7	39,989	0.00%
2020/12/21	5.1	513.81	15.1	514.59	516.00	-10	40,943	-0.02%
2020/12/18	6.6	508.59	9.2	508.80	510.00	-2.5	41,123	-0.01%
2020/12/17	69.5	511.57	22	510.77	508.00	47.5	41,059	0.12%
2020/12/16	2	514.00	75.1	512.96	512.00	-73.1	41,077	-0.18%
2020/12/15	19.2	506.05	5	508.40	504.00	14.2	41,083	0.03%
2020/12/14	23.2	509.43	2	509.00	508.00	21.2	41,120	0.05%
2020/12/11	27	509.91	10.1	509.32	516.00	16.9	41,686	0.04%
2020/12/10	30.1	512.15	9.2	511.72	512.00	20.9	41,575	0.05%
2020/12/09	18.9	521.67	2.4	521.50	520.00	16.5	41,518	0.04%
2020/12/08	16.8	516.46	34.2	516.18	524.00	-17.4	41,368	-0.04%
2020/12/07	73.4	509.08	15.2	510.59	514.00	58.2	41,273	0.14%
2020/12/04	11	504.54	45.1	500.59	503.00	-34	41,210	-0.08%
2020/12/03	18.3	496.30	9.9	498.27	497.00	8.4	40,753	0.02%
2020/12/02	6.3	495.85	44	498.40	499.00	-37.7	40,690	-0.09%
2020/12/01	5.2	488.53	25.3	486.07	490.00	-20.1	40,613	-0.05%
2020/11/30	63.1	487.55	7.1	487.50	480.50	56	40,578	0.14%
2020/11/27	16.8	488.97	2.2	488.41	489.00	14.6	39,162	0.04%
2020/11/26	7.2	489.30	6.1	489.02	489.00	1.1	39,236	0.00%
2020/11/25	40.6	489.37	12.3	491.51	487.00	28.3	40,109	0.07%
2020/11/24	27.1	494.54	6.2	494.21	492.00	20.9	40,365	0.05%
2020/11/23	9.1	496.45	18.1	495.18	496.50	-9	40,657	-0.02%
2020/11/20	25.2	487.46	7.1	487.66	488.00	18.1	40,675	0.04%
2020/11/19	14	492.46	5	492.22	490.00	9	40,736	0.02%
2020/11/18	11.8	491.74	29.3	492.06	497.00	-17.5	40,806	-0.04%
2020/11/17	56.5	495.33	55.8	494.65	485.50	0.7	40,662	0.00%
2020/11/16	71.7	480.28	97.7	473.25	484.00	-26	40,705	-0.06%
2020/11/13	26.1	460.42	14.2	459.93	462.00	11.9	39,864	0.03%
2020/11/12	14.1	459.64	55.7	461.90	458.00	-41.6	40,040	-0.10%
2020/11/11	27.4	453.09	20.1	455.68	457.00	7.3	39,939	0.02%
2020/11/10	27.9	451.67	11	451.05	451.00	16.9	39,717	0.04%
2020/11/09	11.3	457.65	41	458.22	458.50	-29.7	39,875	-0.07%
2020/11/06	14.1	452.36	14.5	452.28	452.50	-0.4	40,088	0.00%
2020/11/05	14.4	446.71	40.9	449.29	451.00	-26.5	40,159	-0.07%
2020/11/04	33.1	444.99	49.2	448.22	450.00	-16.1	40,178	-0.04%
2020/11/03	24	439.29	9.2	441.47	441.00	14.8	40,162	0.04%
2020/11/02	26.7	430.16	11.6	432.17	435.50	15.1	40,339	0.04%
2020/10/30	46.6	434.69	21.1	435.70	432.00	25.5	40,567	0.06%
2020/10/29	70.9	437.22	32	438.17	437.00	38.9	40,460	0.10%
2020/10/28	20.3	444.46	1.1	445.71	444.00	19.2	41,043	0.05%
2020/10/27	26.1	446.59	12.9	447.98	447.00	13.2	41,462	0.03%
2020/10/26	21.2	450.92	12	450.42	450.00	9.2	42,280	0.02%
2020/10/23	6.1	452.20	3	454.17	452.00	3.1	43,453	0.01%
2020/10/22	6	451.08	1	453.00	455.00	5	45,906	0.01%
2020/10/21	3	453.67	1	455.50	453.00	2	47,165	0.00%
2020/10/20	10	454.35	2.1	453.76	451.00	8	48,141	0.02%
2020/10/19	2.1	454.92	24	455.25	457.50	-21.9	48,474	-0.05%
2020/10/16	13.5	450.65	9	452.11	449.00	4.5	48,628	0.01%
2020/10/15	13	452.54	6	454.17	453.00	7	48,917	0.01%
2020/10/14	9	459.39	8.1	458.70	459.00	0.9	48,833	0.00%
2020/10/13	8	461.19	18.1	460.89	462.00	-10.1	49,248	-0.02%
2020/10/12	5.5	459.41	45.2	458.91	460.00	-39.7	49,622	-0.08%
2020/10/08	5.2	451.63	62	451.38	453.00	-56.8	49,767	-0.11%
2020/10/07	6	438.26	46	443.88	443.00	-40	49,781	-0.08%
2020/10/06	1.1	438.10	21	440.02	439.50	-20	49,865	-0.04%
2020/10/05	13	433.81	2	435.00	432.50	11	50,282	0.02%
2020/09/30	2	434.25	8	434.00	433.00	-6	50,324	-0.01%
2020/09/29	7.1	430.81	5.7	430.94	431.00	1.5	50,380	0.00%
2020/09/28	8.1	426.50	15	429.07	431.50	-6.9	50,826	-0.01%
2020/09/25	34.1	424.32	4	424.63	424.00	30.1	51,210	0.06%
2020/09/24	92.5	425.01	6	424.50	423.00	86.5	51,452	0.17%
2020/09/23	53.3	434.55	4	434.00	433.50	49.3	50,700	0.10%
2020/09/22	28	438.48	3	439.33	437.00	25	50,432	0.05%
2020/09/21	13.2	444.04	5	448.80	440.00	8.2	50,647	0.02%
2020/09/18	36	446.00	7	446.57	444.00	29	50,933	0.06%
2020/09/17	38.2	450.42	7	450.93	448.50	31.2	50,962	0.06%
2020/09/16	5	459.20	56.1	458.29	458.00	-51.1	50,951	-0.10%
2020/09/15	7.2	445.08	14	445.14	445.00	-6.8	50,504	-0.01%
2020/09/14	11.1	438.06	12	440.25	441.00	-1	50,656	0.00%
2020/09/11	8.1	434.21	22	435.36	436.50	-13.9	50,490	-0.03%
2020/09/10	1.2	433.50	34	432.13	435.00	-32.8	50,494	-0.06%
2020/09/09	29.2	424.39	2.1	425.62	427.00	27.1	50,519	0.05%
2020/09/08	4.1	428.47	6.1	431.26	431.00	-2	50,694	0.00%
2020/09/07	31	427.74	0	0.00	426.00	31	51,064	0.06%
2020/09/04	21.1	429.05	3	429.83	429.00	18.1	51,367	0.04%
2020/09/03	2	435.25	10	437.60	436.00	-8	51,266	-0.02%
2020/09/02	6	433.33	5	438.59	433.00	1	51,290	0.00%
2020/09/01	11	430.19	8	432.44	435.00	3	51,547	0.01%
2020/08/31	20.9	430.27	15	433.73	426.50	5.9	51,639	0.01%
2020/08/28	23.2	436.32	14	436.75	435.00	9.2	51,059	0.02%
2020/08/27	24	448.14	10	449.00	444.00	14	51,199	0.03%
2020/08/26	9.2	437.66	19.2	438.95	442.00	-9.9	50,729	-0.02%
2020/08/25	17.1	432.96	17.1	433.98	434.50	0.1	50,673	0.00%
2020/08/24	15	427.97	4.1	431.23	428.00	11	51,403	0.02%
2020/08/21	3	423.19	17.1	422.23	424.50	-14.1	51,070	-0.03%
2020/08/20	42.1	415.38	30	416.12	415.00	12.1	50,767	0.02%
2020/08/19	8	430.19	2	431.75	427.50	6	50,082	0.01%
2020/08/18	9.2	434.76	9	435.56	433.00	0.2	50,005	0.00%
2020/08/17	4	431.88	12	431.96	435.00	-8	49,980	-0.02%
2020/08/14	16	426.63	5	426.70	427.00	11	49,928	0.02%
2020/08/13	6	425.08	21.2	428.03	429.00	-15.2	50,082	-0.03%
2020/08/12	52	421.13	3	420.50	419.00	49	50,197	0.10%
2020/08/11	3.1	431.65	3	432.67	429.00	0.1	50,744	0.00%
2020/08/10	5.1	436.50	12	436.54	435.50	-6.9	50,878	-0.01%
2020/08/07	10	431.80	11	431.27	433.00	-1	50,848	0.00%
2020/08/06	7.1	434.16	31	434.34	435.00	-23.9	50,674	-0.05%
2020/08/05	37	428.02	28	427.29	429.00	9	50,858	0.02%
2020/08/04	7	421.64	16.3	421.88	425.50	-9.3	50,551	-0.02%
2020/08/03	60.2	418.33	23.1	419.43	416.00	37.1	50,403	0.07%
2020/07/31	14	428.00	4	427.51	425.50	10	49,593	0.02%
2020/07/30	18.1	432.68	17.4	431.38	434.00	0.7	49,333	0.00%
2020/07/29	46	424.18	26	423.92	422.00	20	48,572	0.04%
2020/07/28	73.2	452.08	53.6	449.14	435.00	19.6	48,340	0.04%
2020/07/27	24.1	421.97	47.1	422.34	424.50	-22.9	46,492	-0.05%
2020/07/24	23.1	387.50	39.5	387.99	386.00	-16.5	45,576	-0.04%
2020/07/23	12.3	380.92	19	381.05	381.50	-6.8	44,756	-0.02%
2020/07/22	20.1	383.08	5	381.90	384.00	15.1	44,645	0.03%
2020/07/21	11	382.09	73.2	378.99	383.00	-62.2	44,350	-0.14%
2020/07/20	12.1	367.12	11	367.55	366.00	1.1	43,940	0.00%
2020/07/17	22.3	365.41	14.3	366.10	367.00	8	43,931	0.02%
2020/07/16	15.5	357.01	10	355.90	357.50	5.5	43,861	0.01%
2020/07/15	34.8	367.88	29.3	365.94	363.00	5.5	43,415	0.01%
2020/07/14	26	358.02	17.2	358.08	363.50	8.9	44,130	0.02%
2020/07/13	7.2	351.52	29.2	352.00	354.50	-22	43,900	-0.05%
2020/07/10	3	347.18	41.3	349.70	348.50	-38.3	44,021	-0.09%
2020/07/09	7	345.21	41.1	345.15	345.00	-34.1	43,822	-0.08%
2020/07/08	3	340.83	13.1	341.31	341.00	-10	43,601	-0.02%
2020/07/07	8.1	340.85	34.1	342.31	338.50	-26	43,544	-0.06%
2020/07/06	4	334.25	37.1	336.11	338.00	-33.1	43,022	-0.08%
2020/07/03	6.1	329.33	112.1	328.46	329.50	-106	42,699	-0.25%	大賣/鉅額交易
2020/07/02	13.2	321.13	27	321.17	322.00	-13.8	42,624	-0.03%
2020/07/01	6.1	316.20	42	316.21	317.50	-35.9	42,988	-0.08%
2020/06/30	10.1	312.31	2.1	313.03	313.00	8	43,237	0.02%
2020/06/29	99.1	312.40	4	311.13	312.00	95.1	43,234	0.22%
2020/06/24	29.1	317.23	20.2	318.57	317.50	8.9	43,110	0.02%
2020/06/23	8	313.94	17	314.88	315.00	-9	43,353	-0.02%
2020/06/22	18	312.61	11	316.05	312.00	7	43,544	0.02%
2020/06/19	14	312.61	5	313.50	314.50	9	44,245	0.02%
2020/06/18	17.1	313.66	2	314.25	314.50	15.1	44,808	0.03%
2020/06/17	9	314.78	27	314.37	315.00	-18	45,596	-0.04%
2020/06/16	17.2	315.71	4	316.00	315.00	13.2	47,647	0.03%
2020/06/15	62.1	313.00	8	313.19	309.50	54.1	49,714	0.11%
2020/06/12	35	313.94	27	314.57	316.00	8	50,819	0.02%
2020/06/11	6	324.33	44.4	322.74	320.50	-38.4	52,072	-0.07%
2020/06/10	10	320.80	20.1	321.68	322.50	-10.1	52,966	-0.02%
2020/06/09	6.2	316.07	36	315.88	319.00	-29.9	54,797	-0.05%
2020/06/08	21	317.64	26.3	317.24	318.00	-5.3	56,080	-0.01%
2020/06/05	4	309.25	40	309.29	311.50	-36	56,277	-0.06%
2020/06/04	3.1	304.69	54	304.93	306.00	-51	56,760	-0.09%
2020/06/03	11	300.14	52	300.00	301.00	-41	57,448	-0.07%
2020/06/02	4.1	296.63	35	296.51	296.50	-30.9	57,219	-0.05%
2020/06/01	10.1	295.60	45.1	295.35	295.50	-35	57,437	-0.06%
2020/05/29	43	290.60	10	290.80	292.00	33	57,556	0.06%
2020/05/28	30.1	296.45	21	297.60	294.00	9.1	57,055	0.02%
2020/05/27	13.1	295.74	20	297.05	296.50	-6.9	57,910	-0.01%
2020/05/26	1.2	295.17	49	296.33	295.50	-47.8	58,540	-0.08%
2020/05/25	35.1	290.21	5	290.30	292.00	30.1	58,984	0.05%
2020/05/22	60	292.18	2	291.75	292.00	58	59,140	0.10%
2020/05/21	1.1	296.21	41	296.39	297.50	-39.9	59,165	-0.07%
2020/05/20	2.2	292.45	30	293.25	294.00	-27.8	59,029	-0.05%
2020/05/19	11.1	292.51	20	292.85	291.50	-8.9	58,934	-0.02%
2020/05/18	91.3	291.12	7	291.00	290.00	84.3	58,727	0.14%
2020/05/15	8.1	296.83	57	297.39	298.00	-49	58,342	-0.08%
2020/05/14	20.6	293.30	4	294.13	293.00	16.6	57,899	0.03%
2020/05/13	16	294.23	5.1	295.25	297.00	10.9	57,612	0.02%
2020/05/12	35.1	296.29	4	295.63	295.00	31.1	57,555	0.05%
2020/05/11	5.1	300.82	18	300.31	301.00	-12.9	57,315	-0.02%
2020/05/08	7	298.00	3.4	299.10	297.50	3.7	57,295	0.01%
2020/05/07	5.4	297.06	6	297.00	297.50	-0.6	57,269	0.00%
2020/05/06	42	293.69	2	294.25	296.00	40	57,288	0.07%
2020/05/05	18	296.28	5	296.10	295.50	13	57,205	0.02%
2020/05/04	96.2	295.25	3	295.67	295.00	93.2	57,424	0.16%
2020/04/30	8	303.31	61.1	303.52	304.50	-53.1	57,096	-0.09%
2020/04/29	5	299.10	59	299.58	299.00	-54	57,168	-0.09%
2020/04/28	54	296.13	6	295.75	296.50	48	57,474	0.08%
2020/04/27	35	297.89	26.2	297.95	298.00	8.9	58,939	0.02%
2020/04/24	9.2	294.52	5	296.20	294.00	4.2	58,841	0.01%
2020/04/23	12	297.13	14	298.61	295.50	-2	59,274	0.00%
2020/04/22	33.3	292.13	18.4	292.03	294.00	14.9	59,536	0.03%
2020/04/21	84.2	297.20	37	296.39	295.00	47.2	59,623	0.08%
2020/04/20	30	305.10	19	307.08	304.00	11	59,103	0.02%
2020/04/17	16.3	304.26	84.4	303.76	306.50	-68.1	58,925	-0.12%
2020/04/16	11.1	285.81	20	287.33	286.50	-8.9	57,438	-0.02%
2020/04/15	26	286.94	12.2	287.32	287.50	13.8	57,166	0.02%
2020/04/14	6	284.51	23	284.59	285.00	-17	56,872	-0.03%
2020/04/13	17	279.38	4	279.38	278.50	13	56,906	0.02%
2020/04/10	23	279.98	11	280.18	279.50	12	57,291	0.02%
2020/04/09	6	285.50	8	286.75	283.00	-2	57,534	0.00%
2020/04/08	14	284.71	16	284.88	285.00	-2	57,603	0.00%
2020/04/07	7	282.43	52.1	282.99	283.00	-45.1	57,355	-0.08%
2020/04/06	8	271.44	7	273.71	275.50	1	56,901	0.00%
2020/04/01	5.1	272.68	1	276.50	271.50	4.1	56,240	0.01%
2020/03/31	14	273.11	63.1	271.38	274.00	-49.1	55,690	-0.09%
2020/03/30	41.2	265.23	11.3	266.04	267.50	29.9	55,081	0.05%
2020/03/27	76.2	280.28	31	277.85	273.00	45.2	54,487	0.08%
2020/03/26	11.7	279.23	30	278.73	280.00	-18.3	53,785	-0.03%
2020/03/25	23.2	278.03	25	277.90	277.00	-1.8	54,341	0.00%
2020/03/24	39.3	269.97	89	269.05	267.50	-49.7	53,932	-0.09%
2020/03/23	52.2	257.61	17	258.85	255.00	35.2	53,228	0.07%
2020/03/20	111.5	259.70	127	261.79	270.00	-15.5	52,635	-0.03%	大買/大賣/
2020/03/19	186.2	245.17	105	244.76	248.00	81.2	50,567	0.16%	大買/大賣/
2020/03/18	57.4	265.43	47	263.62	260.00	10.4	48,859	0.02%
2020/03/17	118.1	269.06	93	268.62	268.00	25.1	47,783	0.05%	大買/
2020/03/16	62.1	281.98	75	287.87	276.50	-12.9	46,285	-0.03%
2020/03/13	249.5	278.29	216	280.28	290.00	33.5	44,900	0.07%	大買/大賣/
2020/03/12	69.6	292.82	83	292.95	294.00	-13.4	42,791	-0.03%
2020/03/11	28	305.77	9	307.83	302.00	19	41,198	0.05%
2020/03/10	19	303.26	21.1	303.48	307.00	-2.1	40,739	-0.01%
2020/03/09	57.1	307.39	6	307.83	305.50	51.1	39,966	0.13%
2020/03/06	12.2	316.58	15	316.13	315.00	-2.8	38,915	-0.01%
2020/03/05	4	324.00	6.1	324.33	323.00	-2.1	38,459	-0.01%
2020/03/04	11	318.45	8	320.13	320.50	3	38,344	0.01%
2020/03/03	22	318.02	12	318.21	317.50	10	37,946	0.03%
2020/03/02	69.2	312.34	8	312.06	311.00	61.2	37,427	0.16%
2020/02/27	11	317.14	23	316.00	316.00	-12	37,785	-0.03%
2020/02/26	29	317.52	10	319.50	318.50	19	37,092	0.05%
2020/02/25	9.1	320.24	15	320.30	322.00	-6	36,497	-0.02%
2020/02/24	9	320.22	2.1	320.04	320.00	7	36,363	0.02%
2020/02/21	7.1	324.65	0	0.00	325.00	7.1	36,043	0.02%
2020/02/20	3.1	325.35	1	329.00	325.50	2.1	36,190	0.01%
2020/02/19	11	324.14	18	324.92	326.50	-7	36,052	-0.02%
2020/02/18	37	324.08	5	323.60	322.00	32	35,887	0.09%
2020/02/17	11.1	331.69	2	331.50	331.50	9.1	35,121	0.03%
2020/02/14	4	335.25	1	336.50	335.00	3	35,159	0.01%
2020/02/13	3	336.33	5	337.00	335.00	-2	35,169	-0.01%
2020/02/12	0	0.00	5	334.90	335.00	-5	35,375	-0.01%
2020/02/11	1	330.51	9	332.17	331.50	-8	35,176	-0.02%
2020/02/10	8	323.31	3	327.67	327.50	5	35,189	0.01%
2020/02/07	7	328.93	2	327.50	328.00	5	35,047	0.01%
2020/02/06	4	329.88	14	329.71	332.50	-10	35,103	-0.03%
2020/02/05	1.1	326.63	6	327.67	327.50	-4.9	35,363	-0.01%
2020/02/04	14.1	325.40	16.1	322.27	325.00	-2	35,255	-0.01%
2020/02/03	14.2	314.42	20	315.18	315.00	-5.8	35,073	-0.02%
2020/01/31	11	321.55	4	321.88	320.00	7	34,623	0.02%
2020/01/30	35.3	320.84	28.2	321.54	316.50	7.1	34,194	0.02%
2020/01/20	11.1	333.33	1	333.50	333.00	10.1	32,441	0.03%
2020/01/17	28	333.77	2	333.00	333.00	26	32,276	0.08%
2020/01/16	17.1	333.52	4	334.50	334.50	13.1	31,895	0.04%
2020/01/15	19	339.71	1	340.00	340.00	18	31,453	0.06%
2020/01/14	10	345.20	22	345.43	346.00	-12	31,096	-0.04%
2020/01/13	1	342.00	5.1	341.01	341.50	-4.1	31,170	-0.01%
2020/01/10	1	338.00	2	340.50	339.50	-1	31,411	0.00%
2020/01/09	2	337.00	8	335.94	337.50	-6	31,631	-0.02%
2020/01/08	4	327.00	5	330.80	329.50	-1	31,778	0.00%
2020/01/07	6	329.67	3	329.50	329.50	3	31,785	0.01%
2020/01/06	15	332.93	1	334.00	332.00	14	31,715	0.04%
2020/01/03	9	340.83	37.4	338.41	339.50	-28.4	31,540	-0.09%
2020/01/02	22	339.00	8.1	338.63	339.00	13.9	31,430	0.04%
2019/12/31	6	332.00	4	331.88	331.00	2	31,193	0.01%
2019/12/30	2	338.25	1	337.99	334.50	1	31,399	0.00%
2019/12/27	4	337.88	31	337.02	338.00	-27	31,572	-0.09%
2019/12/26	1	332.50	0	0.00	333.00	1	31,782	0.00%
2019/12/25	1	332.50	1	332.00	333.00	0	32,786	0.00%
2019/12/24	2	333.25	1	332.00	332.00	1	33,269	0.00%
2019/12/23	7	330.65	0.2	334.50	334.00	6.9	33,544	0.02%
2019/12/20	24.3	330.58	14.2	330.58	329.00	10.1	33,452	0.03%
2019/12/19	44.1	337.48	4	335.50	335.00	40.1	32,420	0.12%
2019/12/18	27	342.87	7	343.66	344.50	20	31,724	0.06%
2019/12/17	4	340.00	23	341.18	345.00	-19	31,795	-0.06%
2019/12/16	15.3	336.69	0.3	338.00	336.00	15	31,536	0.05%
2019/12/13	11	340.77	23.2	339.88	339.00	-12.2	31,772	-0.04%
2019/12/12	8.2	332.30	16.1	331.47	331.50	-7.9	31,264	-0.03%
2019/12/11	5	314.12	9	317.51	319.00	-4	30,929	-0.01%
2019/12/10	5.2	313.85	0	0.00	313.50	5.2	30,843	0.02%
2019/12/09	4	316.00	8	315.88	316.00	-4	31,103	-0.01%
2019/12/06	0	0.00	4	314.50	313.00	-4	31,204	-0.01%
2019/12/05	4	310.14	4	310.75	312.00	0	31,196	0.00%
2019/12/04	11	304.73	0	0.00	306.00	11	31,045	0.04%
2019/12/03	7	305.93	0	0.00	307.00	7	31,433	0.02%
2019/12/02	5	307.20	9	307.67	307.50	-4	31,397	-0.01%
2019/11/29	8	305.75	3	305.00	305.00	5	31,426	0.02%
2019/11/28	6	311.08	0	0.00	309.50	6	31,154	0.02%
2019/11/27	9	309.00	1	310.00	311.00	8	31,422	0.03%
2019/11/26	4	309.00	2	309.50	307.00	2	31,441	0.01%
2019/11/25	2	309.25	8	309.56	307.00	-6	30,007	-0.02%
2019/11/22	3	308.67	10	308.30	309.00	-7	30,519	-0.02%
2019/11/21	4	308.50	0	0.00	311.00	4	30,634	0.01%
2019/11/20	10	312.50	1	313.50	313.50	9	30,402	0.03%
2019/11/19	5	312.40	5	312.70	315.00	0	30,394	0.00%
2019/11/18	5	309.80	7.1	308.96	311.00	-2.1	30,206	-0.01%
2019/11/15	8.1	306.51	2	306.00	307.00	6.1	30,227	0.02%
2019/11/14	12	304.71	0	0.00	303.50	12	30,148	0.04%
2019/11/13	4	301.88	0.4	305.00	304.00	3.6	30,309	0.01%
2019/11/12	5	303.40	5	303.90	305.00	0	30,466	0.00%
2019/11/11	6	301.75	20	301.20	301.00	-14	30,761	-0.05%
2019/11/08	17	306.50	7	306.07	305.50	10	30,561	0.03%
2019/11/07	19	307.00	5	308.20	309.00	14	30,497	0.05%
2019/11/06	2	311.50	12	309.71	311.00	-10	30,521	-0.03%
2019/11/05	58	308.93	5	308.90	310.50	53	30,643	0.17%
2019/11/04	12	304.46	28	303.66	307.00	-16	31,085	-0.05%
2019/11/01	4	297.01	1	297.50	299.00	3	31,197	0.01%
2019/10/31	3	299.50	8	300.25	298.50	-5	31,595	-0.02%
2019/10/30	3	298.01	16	297.22	299.50	-13	31,413	-0.04%
2019/10/29	3	297.33	17.2	297.11	298.50	-14.2	31,401	-0.05%
2019/10/28	5	294.70	21	294.95	294.50	-16	31,168	-0.05%
2019/10/25	14	293.14	3	293.50	293.50	11	31,126	0.04%
2019/10/24	5	291.50	1	293.00	293.00	4	31,088	0.01%
2019/10/23	7	292.00	3	293.00	293.00	4	31,111	0.01%
2019/10/22	23	292.39	11	292.91	294.00	12	31,029	0.04%
2019/10/21	12	289.17	2	289.75	290.00	10	31,083	0.03%
2019/10/18	11	291.86	15	292.77	293.00	-4	31,031	-0.01%
2019/10/17	27	293.46	4	293.25	293.50	23	31,275	0.07%
2019/10/16	4	294.13	9	295.06	296.50	-5	30,951	-0.02%
2019/10/15	12	293.92	41	293.41	293.50	-29	30,706	-0.09%
2019/10/14	10.7	289.07	4	290.38	290.00	6.7	30,429	0.02%
2019/10/09	25	283.40	0	0.00	282.00	25	30,147	0.08%
2019/10/08	5	284.50	15.2	284.25	286.50	-10.2	29,959	-0.03%
2019/10/07	1	278.50	12	278.54	278.00	-11	29,891	-0.04%
2019/10/04	12	276.38	6	278.25	276.50	6	29,996	0.02%
2019/10/03	24	275.67	2	276.25	276.50	22	29,684	0.07%
2019/10/02	1	280.00	3	280.00	279.50	-2	29,616	-0.01%
2019/10/01	32	277.44	33	276.79	280.00	-1	29,510	0.00%
2019/09/27	0	271.50	19	271.74	272.00	-19	28,606	-0.07%
2019/09/26	1.1	267.98	0	0.00	268.00	1.1	28,410	0.00%
2019/09/25	0	0.00	0.3	265.50	266.00	-0.3	28,314	0.00%
2019/09/24	1	263.50	0	265.00	265.00	1	29,068	0.00%
2019/09/20	0	264.50	12	266.46	264.00	-12	29,578	-0.04%
2019/09/19	1	264.50	4	265.13	265.00	-3	29,307	-0.01%
2019/09/18	2	269.00	24	268.63	267.00	-22	29,362	-0.07%
2019/09/17	2	265.00	2	266.00	265.00	0	29,290	0.00%
2019/09/16	1	262.00	5	265.10	265.50	-4	29,849	-0.01%
2019/09/12	11	262.82	0	0.00	262.50	11	29,936	0.04%
2019/09/11	14	261.64	2	263.50	263.00	12	30,339	0.04%
2019/09/10	10.2	262.20	14	262.79	261.50	-3.9	30,212	-0.01%
2019/09/09	11	264.41	10	264.75	265.00	1	30,573	0.00%
2019/09/06	4	263.88	19	263.32	263.50	-15	30,818	-0.05%
2019/09/05	5.1	262.48	7	262.57	263.00	-1.9	30,945	-0.01%
2019/09/04	2	254.50	5	256.50	257.50	-3	30,627	-0.01%
2019/09/03	12	254.71	0	0.00	254.00	12	30,784	0.04%
2019/09/02	2	257.00	6	257.08	257.50	-4	30,944	-0.01%
2019/08/30	1	258.00	7	257.07	259.00	-6	31,277	-0.02%
2019/08/29	2	253.75	1	253.00	254.00	1	31,177	0.00%
2019/08/28	0	0.00	4	252.63	252.00	-4	31,257	-0.01%
2019/08/27	11	249.68	6	248.75	250.00	5	31,523	0.02%
2019/08/26	12	249.04	3	249.67	248.50	9	31,453	0.03%
2019/08/23	1	254.00	1	253.00	254.00	0	31,400	0.00%
2019/08/22	1	256.50	0	0.00	254.00	1	31,606	0.00%
2019/08/21	2	254.50	5	253.80	254.50	-3	32,828	-0.01%
2019/08/20	5	253.60	7	253.86	254.50	-2	33,082	-0.01%
2019/08/19	0	0.00	17.1	251.59	252.00	-17.1	33,349	-0.05%
2019/08/16	8	249.63	5	250.40	250.00	3	33,926	0.01%
2019/08/15	11	247.05	11	247.27	248.00	0	34,080	0.00%
2019/08/14	7	251.86	17	251.47	249.50	-10	34,953	-0.03%
2019/08/13	12	247.71	0	0.00	246.50	12	35,018	0.03%
2019/08/12	3	251.67	6	251.17	251.00	-3	35,277	-0.01%
2019/08/08	5	252.10	10.1	250.32	253.50	-5.1	35,408	-0.01%
2019/08/07	10	247.95	3	247.33	248.00	7	35,527	0.02%
2019/08/06	14	241.68	11	245.59	248.50	3	35,787	0.01%
2019/08/05	24	246.81	13	248.62	246.50	11	35,281	0.03%
2019/08/02	20	251.18	1	252.50	251.50	19	34,733	0.05%
2019/08/01	6	256.75	0	0.00	256.50	6	34,392	0.02%
2019/07/31	4	258.88	6	257.58	259.50	-2	34,318	-0.01%
2019/07/30	2	261.00	1	260.50	260.00	1	34,219	0.00%
2019/07/29	1	260.00	1.1	261.44	261.00	-0.1	34,388	0.00%
2019/07/26	5	261.80	0	0.00	261.00	5	34,594	0.01%
2019/07/25	1	263.00	1	265.00	265.00	0	34,705	0.00%
2019/07/24	5	265.00	1	263.50	265.00	4	34,761	0.01%
2019/07/23	8.1	264.24	4	264.13	264.00	4.1	34,884	0.01%
2019/07/22	2.1	263.00	18	263.03	264.00	-15.9	35,188	-0.05%
2019/07/19	5	260.39	40	260.29	259.00	-35	35,203	-0.10%
2019/07/18	2	253.00	14	253.57	254.00	-12	34,649	-0.03%
2019/07/17	5	251.80	2	253.00	252.00	3	34,724	0.01%
2019/07/16	5	255.50	13	255.69	256.00	-8	34,713	-0.02%
2019/07/15	11	250.27	4.2	252.92	254.50	6.8	35,101	0.02%
2019/07/12	1	251.00	3.1	251.43	250.50	-2.1	35,239	-0.01%
2019/07/11	1.1	249.97	15	249.63	250.00	-13.9	35,478	-0.04%
2019/07/10	3	243.50	35	245.23	247.00	-32	35,287	-0.09%
2019/07/09	11	241.05	0	0.00	242.00	11	35,176	0.03%
2019/07/08	10	242.25	7	241.86	242.50	3	35,128	0.01%
2019/07/05	8	242.38	0	0.00	243.00	8	35,080	0.02%
2019/07/04	3	243.33	1	245.00	244.00	2	35,130	0.01%
2019/07/03	12	243.29	5	243.60	242.50	7	35,211	0.02%
2019/07/02	0	0.00	4	248.38	249.00	-4	35,473	-0.01%
2019/07/01	6	248.42	31.9	248.49	248.50	-25.9	35,486	-0.07%
2019/06/28	4	238.63	1	239.00	239.00	3	34,784	0.01%
2019/06/27	2	238.75	5	239.00	240.50	-3	34,940	-0.01%
2019/06/26	15	235.03	4	234.75	234.50	11	34,710	0.03%
2019/06/25	13	238.77	11	239.50	238.50	2	34,483	0.01%
2019/06/24	29	240.35	106	241.00	241.00	-77	34,384	-0.22%	大賣/
2019/06/21	89	247.06	10	247.45	248.50	79	33,994	0.23%
2019/06/20	28.1	244.48	4	244.75	245.00	24.1	33,296	0.07%
2019/06/19	10	242.30	37	242.07	244.00	-27	33,047	-0.08%
2019/06/18	5	233.50	3	233.83	235.50	2	32,647	0.01%
2019/06/17	33	233.27	6	232.00	233.00	27	32,554	0.08%
2019/06/14	12	237.17	0	0.00	236.00	12	31,946	0.04%
2019/06/13	9	241.72	50	242.00	240.00	-41	31,861	-0.13%
2019/06/12	39	245.76	5	245.60	246.00	34	31,873	0.11%
2019/06/11	14	242.86	14	243.96	244.50	0	31,664	0.00%
2019/06/10	3	236.67	10.1	237.63	240.00	-7.1	31,473	-0.02%
2019/06/06	17	231.06	2	231.00	232.00	15	31,277	0.05%
2019/06/05	0	0.00	6	235.08	235.00	-6	31,087	-0.02%
2019/06/04	6	234.75	1	234.00	233.00	5	30,971	0.02%
2019/06/03	2	237.25	6.1	234.73	238.00	-4.1	30,849	-0.01%
2019/05/31	2	235.50	14	235.32	235.50	-12	30,672	-0.04%
2019/05/30	11	230.55	0	0.00	231.00	11	30,282	0.04%
2019/05/29	2	229.75	1	227.50	229.50	1	30,468	0.00%
2019/05/28	8.1	231.13	2	231.25	230.50	6.1	30,613	0.02%
2019/05/27	3.1	232.65	0	0.00	231.00	3.1	29,435	0.01%
2019/05/24	6	232.67	2	233.25	233.00	4	29,245	0.01%
2019/05/23	21.2	230.72	1	232.00	230.00	20.2	29,012	0.07%
2019/05/22	0	0.00	12	239.96	238.00	-12	28,597	-0.04%
2019/05/21	15.4	234.11	1	234.00	234.00	14.4	28,528	0.05%
2019/05/20	11	240.59	8	241.13	238.00	3	27,471	0.01%
2019/05/17	7.5	244.53	3	242.67	241.50	4.5	27,101	0.02%
2019/05/16	6	247.58	0	0.00	247.00	6	26,831	0.02%
2019/05/15	13	250.46	2	250.75	249.00	11	26,730	0.04%
2019/05/14	8	248.56	3	249.17	248.50	5	26,593	0.02%
2019/05/13	3	252.00	6.1	251.92	250.50	-3.1	26,332	-0.01%
2019/05/10	3	256.67	0	0.00	256.00	3	27,166	0.01%
2019/05/09	6	256.83	0	0.00	256.50	6	27,602	0.02%
2019/05/08	5	260.40	1	260.50	260.00	4	27,727	0.01%
2019/05/07	1	260.00	0	0.00	262.50	1	27,735	0.00%
2019/05/06	5	259.20	0	0.00	259.00	5	28,085	0.02%
2019/05/03	0	0.00	12	263.83	265.00	-12	27,979	-0.04%
2019/05/02	1	259.00	0	0.00	259.00	1	27,760	0.00%
2019/04/30	2	258.75	0	0.00	259.00	2	27,790	0.01%
2019/04/29	1.1	259.50	1	259.50	259.50	0.1	27,717	0.00%
2019/04/26	9	259.94	5.1	259.53	260.00	3.9	28,026	0.01%
2019/04/25	1	268.00	1	268.00	267.50	0	27,587	0.00%
2019/04/24	0	0.00	1	267.50	269.00	-1	27,530	0.00%
2019/04/23	0	267.00	3	266.83	268.00	-3	27,738	-0.01%
2019/04/22	2	265.00	1	266.00	266.00	1	27,610	0.00%
2019/04/19	3	265.00	4.3	266.32	264.50	-1.3	27,662	0.00%
2019/04/18	1	265.50	12	264.38	264.50	-11	27,265	-0.04%
2019/04/17	0	260.00	20	261.68	261.50	-20	27,403	-0.07%
2019/04/16	0	0.00	18	256.42	257.00	-18	27,151	-0.07%
2019/04/15	1	255.50	0	0.00	255.50	1	27,414	0.00%
2019/04/12	0	0.00	1	252.00	252.00	-1	28,226	0.00%
2019/04/11	6	252.17	1	252.00	252.00	5	28,568	0.02%
2019/04/10	10	253.50	1	254.49	254.00	9	28,702	0.03%
2019/04/09	18	252.50	9.3	253.49	254.00	8.7	28,762	0.03%
2019/04/08	1	251.00	16	251.66	253.00	-15	28,748	-0.05%
2019/04/03	1	247.00	2	247.75	246.50	-1	28,270	0.00%
2019/04/02	2	247.75	1	246.50	246.00	1	28,177	0.00%
2019/04/01	1	245.00	5	250.20	245.50	-4	28,159	-0.01%
2019/03/29	0	244.50	5	244.40	245.50	-5	27,657	-0.02%
2019/03/28	2	240.75	1	242.00	242.00	1	27,912	0.00%
2019/03/27	4	241.25	1	241.50	241.50	3	28,265	0.01%
2019/03/26	3	242.33	2	244.00	244.00	1	28,279	0.00%
2019/03/25	4	242.50	8	242.06	241.50	-4	28,450	-0.01%
2019/03/22	4	245.25	9	247.33	248.50	-5	28,447	-0.02%
2019/03/21	1	244.00	13	243.69	245.50	-12	28,709	-0.04%
2019/03/20	1	241.00	7.1	241.63	242.00	-6.1	28,808	-0.02%
2019/03/19	1	238.50	0	0.00	240.50	1	28,867	0.00%
2019/03/18	0	0.00	4.3	240.35	241.00	-4.3	29,082	-0.01%
2019/03/15	3	238.33	43	238.74	239.00	-40	28,958	-0.14%
2019/03/14	1	237.00	4	236.13	234.50	-3	28,816	-0.01%
2019/03/13	0	0.00	1	236.00	237.00	-1	29,199	0.00%
2019/03/12	1	236.50	3	236.67	235.50	-2	29,571	-0.01%
2019/03/11	4	228.63	1	229.00	230.50	3	29,841	0.01%
2019/03/08	28	230.09	1	230.00	230.00	27	30,210	0.09%
2019/03/07	0	0.00	1	233.50	234.00	-1	30,772	0.00%
2019/03/06	2	234.00	1	234.50	234.00	1	31,226	0.00%
2019/03/04	4	235.00	2	235.50	235.50	2	31,360	0.01%
2019/02/27	0.1	239.00	2	238.00	239.00	-1.9	31,209	-0.01%
2019/02/26	1	239.00	7	238.79	239.50	-6	30,872	-0.02%
2019/02/25	1	237.00	5	238.10	238.00	-4	30,829	-0.01%
2019/02/21	1	235.00	4	235.88	236.50	-3	31,342	-0.01%
2019/02/20	0	0.00	6	233.42	234.50	-6	31,595	-0.02%
2019/02/19	1	229.00	0	0.00	229.00	1	31,867	0.00%
2019/02/18	0	0.00	3.5	229.64	230.00	-3.5	31,959	-0.01%
2019/02/15	2	227.00	0	0.00	227.00	2	32,010	0.01%
2019/02/14	0.1	227.00	0	0.00	227.00	0.1	32,239	0.00%
2019/02/13	3	230.17	1	229.00	229.00	2	32,233	0.01%
2019/02/12	0	0.00	4	229.88	230.00	-4	32,143	-0.01%
2019/02/11	0	227.00	30	227.75	228.00	-30	32,066	-0.09%
2019/01/30	5	220.60	1	221.00	221.00	4	31,335	0.01%
2019/01/29	7	222.50	11	222.05	222.50	-4	31,098	-0.01%
2019/01/28	0	0.00	3	228.50	229.00	-3	30,837	-0.01%
2019/01/25	5	226.99	13	226.46	226.00	-8	30,916	-0.03%
2019/01/24	0	0.00	2	222.50	222.50	-2	30,838	-0.01%
2019/01/23	0.1	220.50	0	0.00	220.50	0.1	31,354	0.00%
2019/01/22	0	0.00	31	222.68	223.00	-31	31,557	-0.10%
2019/01/21	0	0.00	6	222.33	221.00	-6	31,383	-0.02%
2019/01/18	1	218.50	1	218.50	218.50	0	31,533	0.00%
2019/01/17	4	220.25	2	220.00	220.50	2	31,964	0.01%
2019/01/16	6	218.50	0	0.00	217.50	6	32,350	0.02%
2019/01/15	3	217.33	4	220.13	221.00	-1	32,413	0.00%
2019/01/14	7	218.43	2	219.00	218.50	5	32,253	0.02%
2019/01/11	1	219.00	22	220.14	220.50	-21	32,432	-0.06%
2019/01/10	1	216.00	3	215.67	216.00	-2	32,392	-0.01%
2019/01/09	1	212.00	25	215.50	215.50	-24	32,755	-0.07%
2019/01/08	3	210.67	3	211.83	211.00	0	32,614	0.00%
2019/01/07	2	212.00	1	213.50	213.00	1	32,940	0.00%
2019/01/04	26	208.90	7	207.86	208.00	19	33,136	0.06%
2019/01/03	23	215.48	2	216.25	215.50	21	33,613	0.06%
2019/01/02	7	220.57	2	221.75	219.50	5	33,526	0.01%
2018/12/28	3	223.33	10	224.80	225.50	-7	33,826	-0.02%
2018/12/27	2	223.00	2	222.00	223.00	0	34,005	0.00%
2018/12/26	4	218.50	0	0.00	216.50	4	34,253	0.01%
2018/12/25	2	216.00	3	217.17	217.50	-1	34,399	0.00%
2018/12/24	1	220.50	0	0.00	220.00	1	34,716	0.00%
2018/12/22	1	220.50	0	0.00	221.50	1	34,704	0.00%
2018/12/21	1	219.50	12	220.50	223.50	-11	35,278	-0.03%
2018/12/20	2	221.50	0	0.00	221.00	2	35,193	0.01%
2018/12/14	1	221.00	1	221.50	222.50	0	35,295	0.00%
2018/12/13	1	226.00	1	226.50	226.00	0	35,638	0.00%
2018/12/12	3	224.67	3	225.33	226.50	0	35,669	0.00%
2018/12/10	6	218.83	2	219.00	219.00	4	35,815	0.01%
2018/12/07	4	221.38	0	0.00	221.00	4	36,117	0.01%
2018/12/06	10	220.55	1	220.50	220.00	9	36,331	0.02%
2018/12/05	12	225.67	0	0.00	226.00	12	36,233	0.03%
2018/12/04	2	232.25	2	232.75	234.00	0	36,215	0.00%
2018/12/03	0	0.00	19	233.47	235.00	-19	36,196	-0.05%
2018/11/30	6	229.00	0	0.00	225.50	6	36,035	0.02%
2018/11/29	2	230.25	7	230.86	229.00	-5	35,850	-0.01%
2018/11/28	1	227.00	6	226.00	226.50	-5	35,682	-0.01%
2018/11/27	0	0.00	4	223.38	224.00	-4	35,720	-0.01%
2018/11/26	0	0.00	1.1	223.00	223.00	-1.1	36,427	0.00%
2018/11/23	0	219.00	0.7	219.00	218.50	-0.7	36,731	0.00%
2018/11/22	4	221.38	3	220.17	219.00	1	37,430	0.00%
2018/11/21	1	216.50	5	218.40	219.00	-4	37,676	-0.01%
2018/11/20	25.1	218.31	3	218.83	218.00	22.1	37,341	0.06%
2018/11/19	14	221.93	0	0.00	222.00	14	36,906	0.04%
2018/11/16	43	226.56	0	0.00	226.00	43	36,377	0.12%
2018/11/14	0	0.00	6	230.17	228.50	-6	35,673	-0.02%
2018/11/13	7	226.93	0	0.00	227.50	7	35,623	0.02%
2018/11/12	2	231.50	2	230.50	231.50	0	35,349	0.00%
2018/11/09	5	231.30	0	0.00	231.00	5	35,281	0.01%
2018/11/08	0	0.00	8	236.75	236.50	-8	35,214	-0.02%
2018/11/07	1	235.00	1	233.50	234.00	0	35,094	0.00%
2018/11/06	0	0.00	2.1	233.55	234.50	-2.1	34,818	-0.01%
2018/11/02	2	234.75	1	233.50	236.50	1	34,406	0.00%
2018/11/01	1	236.00	13	234.62	235.50	-12	34,300	-0.03%
2018/10/31	2	231.00	15	230.63	234.00	-13	34,006	-0.04%
2018/10/30	1	223.00	4	223.63	223.00	-3	33,423	-0.01%
2018/10/29	4	222.50	0	0.00	222.50	4	33,362	0.01%
2018/10/26	5	221.10	16	219.41	221.00	-11	33,434	-0.03%
2018/10/25	32	220.13	8	220.50	219.50	24	33,290	0.07%
2018/10/24	17	229.56	2	228.25	229.50	15	32,503	0.05%
2018/10/23	16	231.84	1	233.50	230.00	15	32,145	0.05%
2018/10/22	5	234.60	2	237.75	237.00	3	32,051	0.01%
2018/10/19	4	233.00	27	232.48	236.00	-23	32,078	-0.07%
2018/10/18	2	236.75	0.1	237.50	236.50	1.9	31,964	0.01%
2018/10/17	4	239.50	9	241.28	238.50	-5	31,994	-0.02%
2018/10/16	3	231.17	4	235.63	237.00	-1	32,157	0.00%
2018/10/15	31	231.42	1	230.50	230.50	30	33,254	0.09%
2018/10/12	11	232.41	4	234.38	237.00	7	33,283	0.02%
2018/10/11	35.7	230.34	4	229.50	227.50	31.7	33,261	0.10%
2018/10/09	7	243.79	3	244.17	244.00	4	32,062	0.01%
2018/10/08	21	243.10	1	243.50	243.50	20	31,849	0.06%
2018/10/05	12.3	249.96	1	250.00	250.00	11.3	31,508	0.04%
2018/10/04	21	254.88	1	254.50	254.00	20	31,236	0.06%
2018/10/03	3	258.84	6	258.75	260.00	-3	30,961	-0.01%
2018/10/02	44	258.34	0	0.00	257.50	44	30,877	0.14%
2018/10/01	0.1	263.00	1	263.00	263.00	-1	30,924	0.00%
2018/09/28	11.1	261.05	1	266.00	262.50	10.1	31,075	0.03%
2018/09/27	0	0.00	14.1	264.57	265.00	-14.1	30,719	-0.05%
2018/09/26	0	0.00	4.1	263.00	263.50	-4.1	30,334	-0.01%
2018/09/25	0	0.00	4	262.88	263.50	-4	30,398	-0.01%
2018/09/21	5	260.00	22	261.43	261.50	-17	30,551	-0.06%
2018/09/20	1	259.50	8	260.25	260.00	-7	30,582	-0.02%
2018/09/19	6	259.00	5	258.90	258.00	1	30,735	0.00%
2018/09/18	21.2	254.77	0	0.00	254.50	21.2	30,430	0.07%
2018/09/17	3	258.00	1	257.50	258.00	2	30,582	0.01%
2018/09/14	1	261.50	3	260.00	261.00	-2	30,987	-0.01%
2018/09/13	6	255.75	1	255.00	255.00	5	31,093	0.02%
2018/09/11	10	260.75	0	0.00	260.00	10	31,058	0.03%
2018/09/10	1	264.50	14	265.36	264.50	-13	31,505	-0.04%
2018/09/07	0	0.00	2.2	262.77	264.00	-2.2	31,635	-0.01%
2018/09/06	2	261.75	2	263.00	261.00	0	31,607	0.00%
2018/09/05	0	0.00	16	261.94	264.00	-16	31,614	-0.05%
2018/09/03	0	0.00	1	259.00	257.00	-1	31,166	0.00%
2018/08/31	15.2	255.60	0	0.00	256.00	15.2	31,124	0.05%
2018/08/30	14.5	266.29	17.1	264.78	263.50	-2.6	30,395	-0.01%
2018/08/29	2	256.75	44	256.32	259.00	-42	30,087	-0.14%
2018/08/28	1	249.00	11	248.95	249.50	-10	29,601	-0.03%
2018/08/27	1	246.00	5.5	245.82	245.00	-4.5	29,510	-0.02%
2018/08/24	0	0.00	1	243.50	243.50	-1	29,809	0.00%
2018/08/23	1	244.00	2	244.25	244.50	-1	31,180	0.00%
2018/08/22	2	241.00	3	242.17	242.00	-1	31,761	0.00%
2018/08/20	1	239.00	1	239.50	239.50	0	31,991	0.00%
2018/08/17	1	239.50	0	0.00	239.50	1	31,983	0.00%
2018/08/16	9	238.89	2	239.50	239.00	7	31,902	0.02%
2018/08/15	3	240.67	1	242.00	241.50	2	32,029	0.01%
2018/08/14	1	244.00	2	244.50	243.50	-1	32,095	0.00%
2018/08/13	5	240.90	2	239.75	240.50	3	32,080	0.01%
2018/08/10	1	246.00	1.5	245.00	245.00	-0.5	32,252	0.00%
2018/08/09	1	247.50	7	247.86	247.00	-6	32,450	-0.02%
2018/08/08	0	0.00	5	247.20	247.50	-5	32,444	-0.02%
2018/08/07	3	242.83	2	243.75	241.50	1	32,435	0.00%
2018/08/06	1	245.50	5	245.20	245.50	-4	32,428	-0.01%
2018/08/03	3	247.00	3	247.17	247.00	0	32,568	0.00%
2018/08/02	0	0.00	1	247.50	244.50	-1	32,607	0.00%
2018/08/01	1	247.50	6	247.75	248.00	-5	32,821	-0.02%
2018/07/31	0.1	245.00	1	245.50	246.00	-0.9	32,997	0.00%
2018/07/30	0	0.00	11	245.05	245.50	-11	32,923	-0.03%
2018/07/27	0	0.00	15	243.37	244.50	-15	33,017	-0.05%
2018/07/26	3	241.00	5	240.20	241.00	-2	33,123	-0.01%
2018/07/25	0.1	239.50	0	0.00	240.50	0.1	33,250	0.00%
2018/07/24	2	240.00	6	240.58	241.00	-4	33,366	-0.01%
2018/07/23	4.1	241.23	17	242.71	241.00	-12.9	33,482	-0.04%
2018/07/20	2	234.00	118.1	234.98	237.50	-116.1	33,414	-0.35%	大賣/鉅額交易
2018/07/19	1	226.00	10	226.00	224.50	-9	32,463	-0.03%
2018/07/18	1	223.00	3	223.17	223.00	-2	32,412	-0.01%
2018/07/17	7	221.64	2	222.75	221.50	5	32,829	0.02%
2018/07/16	1	224.50	2	224.50	223.50	-1	34,591	0.00%
2018/07/13	0	0.00	19	224.08	224.50	-19	34,853	-0.05%
2018/07/12	20	221.50	0	0.00	220.50	20	35,054	0.06%
2018/07/11	2	219.25	0	0.00	220.00	2	35,369	0.01%
2018/07/10	0.2	222.00	12	223.00	222.00	-11.8	35,343	-0.03%
2018/07/09	6	222.50	39	221.73	221.50	-33	35,335	-0.09%
2018/07/06	2	216.00	2	216.00	217.00	0	34,988	0.00%
2018/07/05	2	214.00	2	214.00	214.50	0	34,825	0.00%
2018/07/04	1	216.50	2	216.50	216.00	-1	34,940	0.00%
2018/07/03	2	216.25	3	216.17	214.50	-1	35,262	0.00%
2018/07/02	5	217.20	4	216.50	214.00	1	35,380	0.00%
2018/06/29	4	216.00	2	215.75	216.50	2	35,116	0.01%
2018/06/28	7	212.14	0	0.00	212.00	7	34,561	0.02%
2018/06/27	7	214.07	1.2	213.58	213.00	5.8	34,197	0.02%
2018/06/26	27	214.26	21	215.00	214.50	6	34,118	0.02%
2018/06/25	23	218.91	148	220.14	218.00	-125	33,893	-0.37%	大賣/鉅額交易
2018/06/22	122.2	226.42	3	226.83	227.50	119.2	33,591	0.35%	大買/鉅額交易
2018/06/21	18	226.44	0	0.00	226.50	18	33,470	0.05%
2018/06/20	6	225.17	3	225.17	226.00	3	33,799	0.01%
2018/06/19	34	225.22	3	225.33	225.00	31	33,570	0.09%
2018/06/15	2	225.00	11	230.41	231.00	-9	33,033	-0.03%
2018/06/14	24	228.06	0	0.00	226.50	24	32,572	0.07%
2018/06/13	2	229.01	18	231.31	232.00	-16	32,313	-0.05%
2018/06/12	5	225.00	7	228.79	229.00	-2	32,759	-0.01%
2018/06/11	0.8	226.50	2	225.50	226.00	-1.2	32,578	0.00%
2018/06/08	34	227.78	4	226.50	227.00	30	32,607	0.09%
2018/06/07	6	229.00	20.1	229.73	230.00	-14.1	32,765	-0.04%
2018/06/06	3	229.50	2.3	230.00	230.00	0.7	32,750	0.00%
2018/06/05	1	229.00	4	228.38	229.00	-3	32,574	-0.01%
2018/06/04	6	228.25	15	228.07	229.00	-9	32,455	-0.03%
2018/06/01	0	0.00	8	225.25	224.00	-8	32,440	-0.02%
2018/05/31	25.2	221.68	1	221.00	224.00	24.2	32,409	0.07%
2018/05/30	14	221.11	2	221.00	221.00	12	31,255	0.04%
2018/05/29	6	224.33	2	223.50	225.00	4	31,011	0.01%
2018/05/28	5	227.10	3	227.00	227.00	2	31,243	0.01%
2018/05/25	3	228.50	0	0.00	228.50	3	31,628	0.01%
2018/05/24	0	0.00	1	229.50	229.00	-1	31,951	0.00%
2018/05/23	2	229.50	4	230.38	228.50	-2	32,176	-0.01%
2018/05/22	9	230.44	5	230.90	229.00	4	32,384	0.01%
2018/05/21	0	0.00	19	228.45	229.00	-19	33,201	-0.06%
2018/05/18	17	224.32	3	225.50	223.50	14	33,520	0.04%
2018/05/17	8.1	228.31	1	228.00	226.50	7.1	34,144	0.02%
2018/05/16	0	0.00	1	230.50	230.50	-1	34,198	0.00%
2018/05/15	1	230.50	15.5	231.14	230.50	-14.5	35,284	-0.04%
2018/05/14	1	233.50	4	233.37	233.00	-3	36,592	-0.01%
2018/05/11	1	232.50	9	232.89	233.00	-8	36,958	-0.02%
2018/05/10	11	229.82	3	230.50	229.50	8	36,874	0.02%
2018/05/09	1	230.00	4	229.75	229.50	-3	36,923	-0.01%
2018/05/08	2.2	227.30	21	227.38	228.00	-18.9	37,064	-0.05%
2018/05/07	12	223.00	5	224.50	223.50	7	37,006	0.02%
2018/05/04	2	222.25	9	222.56	223.00	-7	37,110	-0.02%
2018/05/03	17.5	220.47	3	220.50	220.50	14.5	37,294	0.04%
2018/05/02	20	223.88	1	224.50	223.00	19	37,478	0.05%
2018/04/30	0	227.50	16	226.69	227.00	-16	37,532	-0.04%
2018/04/27	6	222.08	5	222.00	223.50	1	37,613	0.00%
2018/04/26	12	223.08	15	223.03	222.00	-3	37,760	-0.01%
2018/04/25	5	225.50	3	225.33	225.00	2	37,796	0.01%
2018/04/24	21	226.69	8	225.88	227.00	13	37,849	0.03%
2018/04/23	14	226.25	4	226.63	226.50	10	37,800	0.03%
2018/04/20	90	229.72	14	229.68	229.00	76	36,980	0.21%
2018/04/19	3	243.00	10.7	243.19	244.50	-7.7	35,299	-0.02%
2018/04/18	18	239.78	2	238.75	238.00	16	35,126	0.05%
2018/04/17	20	238.95	9	239.94	238.00	11	34,926	0.03%
2018/04/16	12	242.75	1	242.50	243.50	11	34,607	0.03%
2018/04/13	2	245.00	5	245.00	244.50	-3	34,619	-0.01%
2018/04/12	10	244.65	1.3	245.62	245.00	8.7	34,627	0.03%
2018/04/11	2	247.75	0	0.00	248.00	2	34,661	0.01%
2018/04/10	1	244.00	18	247.56	245.50	-17	34,785	-0.05%
2018/04/09	1	244.00	11	245.64	245.00	-10	34,854	-0.03%
2018/04/03	11	242.45	0	0.00	244.00	11	34,577	0.03%
2018/04/02	1	247.50	2	248.50	246.50	-1	34,396	0.00%
2018/03/31	5	247.50	1	247.00	247.50	4	34,507	0.01%
2018/03/30	0	0.00	20	248.68	246.00	-20	34,655	-0.06%
2018/03/29	9.3	243.47	1	244.00	244.00	8.3	34,601	0.02%
2018/03/28	68	245.32	1	245.00	245.00	67	34,075	0.20%
2018/03/27	0	0.00	18	248.75	251.00	-18	33,899	-0.05%
2018/03/26	24	242.54	1	242.00	243.50	23	33,692	0.07%
2018/03/23	15	245.00	0	0.00	245.00	15	33,514	0.04%
2018/03/22	4	251.00	0	0.00	251.50	4	33,070	0.01%
2018/03/21	8	252.44	1	255.00	252.50	7	32,862	0.02%
2018/03/20	1	252.00	2	252.50	253.00	-1	33,090	0.00%
2018/03/16	9	250.39	16.1	249.97	255.00	-7.1	32,954	-0.02%
2018/03/15	1	256.00	1	256.00	255.00	0	32,269	0.00%
2018/03/13	0	0.00	7	257.00	259.00	-7	32,532	-0.02%
2018/03/12	0	0.00	11.5	253.85	254.00	-11.5	32,664	-0.04%
2018/03/09	6	250.50	0	0.00	250.50	6	32,824	0.02%
2018/03/08	0	0.00	8.1	250.80	249.50	-8.1	32,997	-0.02%
2018/03/07	0	0.00	11	247.77	247.00	-11	33,036	-0.03%
2018/03/06	0	0.00	19.1	247.69	250.00	-19.1	33,170	-0.06%
2018/03/05	3	241.67	0	0.00	241.50	3	34,461	0.01%
2018/03/02	12	239.33	0	0.00	240.00	12	34,446	0.03%
2018/03/01	14	243.07	1	244.00	243.00	13	34,659	0.04%
2018/02/27	19	248.24	8	248.56	246.00	11	34,534	0.03%
2018/02/26	1	246.50	10	247.00	246.50	-9	34,040	-0.03%
2018/02/23	1	244.50	6	244.92	245.00	-5	33,597	-0.01%
2018/02/22	8	240.00	0	0.00	239.50	8	33,593	0.02%
2018/02/21	5	242.80	15	243.37	242.50	-10	33,281	-0.03%
2018/02/12	27	236.46	4	236.38	236.50	23	32,361	0.07%
2018/02/09	13	230.54	1	232.50	232.50	12	32,079	0.04%
2018/02/08	10	238.75	6	240.25	238.50	4	31,259	0.01%
2018/02/07	16	241.75	4	241.88	240.00	12	31,221	0.04%
2018/02/06	31.1	238.38	4	237.63	239.00	27.1	30,169	0.09%
2018/02/05	21	251.45	1	251.00	253.00	20	28,665	0.07%
2018/02/02	2	256.00	0	0.00	259.50	2	28,141	0.01%
2018/02/01	6	260.50	29	259.86	259.50	-23	28,051	-0.08%
2018/01/31	2	255.25	1	256.00	255.00	1	27,779	0.00%
2018/01/30	11	253.68	1	253.00	253.00	10	27,379	0.04%
2018/01/29	5	256.50	1	256.52	258.50	4	27,115	0.01%
2018/01/26	3	254.50	0	0.00	255.00	3	26,890	0.01%
2018/01/25	10	257.70	4	259.63	258.00	6	26,495	0.02%
2018/01/24	5.3	257.91	1	257.00	258.00	4.3	26,090	0.02%
2018/01/23	1.2	262.92	4	264.01	266.00	-2.8	25,771	-0.01%
2018/01/22	1	258.02	15	260.10	261.50	-14	25,676	-0.05%
2018/01/19	1	255.50	40.3	253.28	255.50	-39.3	25,252	-0.16%
2018/01/18	4	247.50	19	247.95	248.50	-15	24,628	-0.06%
2018/01/17	2	241.75	9	241.94	242.00	-7	24,080	-0.03%
2018/01/16	0	0.00	0	240.00	240.50	0	23,694	0.00%
2018/01/15	3	238.67	2	240.00	240.00	1	23,596	0.00%
2018/01/11	2	233.50	0	0.00	235.00	2	23,580	0.01%
2018/01/09	0	0.00	8	240.50	242.00	-8	23,454	-0.03%
2018/01/08	0	0.00	26	241.90	242.00	-26	23,468	-0.11%
2018/01/05	1	240.00	5	239.40	240.00	-4	23,517	-0.02%
2018/01/04	1	237.00	5	239.20	239.50	-4	23,848	-0.02%
2018/01/03	1	237.00	14	236.50	237.00	-13	24,422	-0.05%
2018/01/02	6	232.00	6	232.25	232.50	0	24,194	0.00%