台積電 (2330)-群益金鼎-東門券商分點個股進出

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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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	33.4	1015.75	0.2	1020.00	1010.00	33.2	37,759	0.09%
2024/11/20	12.4	1030.61	1	1025.11	1025.00	11.4	37,476	0.03%
2024/11/19	0.2	1040.00	1.6	1032.33	1040.00	-1.3	37,375	0.00%
2024/11/18	15	1031.10	1	1020.34	1025.00	13.9	37,370	0.04%
2024/11/15	1.2	1035.50	1	1040.02	1035.00	0.1	37,195	0.00%
2024/11/14	10.1	1028.11	0.8	1030.07	1035.00	9.3	37,350	0.02%
2024/11/13	19.7	1041.36	10	1045.00	1035.00	9.7	36,930	0.03%
2024/11/12	10.7	1056.68	16.3	1058.74	1050.00	-5.5	36,842	-0.02%
2024/11/11	6.5	1073.65	3.9	1080.64	1085.00	2.6	36,421	0.01%
2024/11/08	4.9	1086.25	13.6	1087.29	1090.00	-8.7	36,481	-0.02%
2024/11/07	22.2	1056.41	5.5	1064.93	1065.00	16.7	36,690	0.05%
2024/11/06	4	1057.52	9.6	1065.45	1060.00	-5.6	36,593	-0.02%
2024/11/05	2.3	1047.09	63.8	1042.16	1050.00	-61.6	36,656	-0.17%
2024/11/04	2.8	1038.19	4	1038.76	1040.00	-1.2	37,830	0.00%
2024/11/01	32.9	1020.53	2.2	1019.90	1025.00	30.8	39,778	0.08%
2024/10/30	5.3	1036.81	0.6	1048.66	1030.00	4.8	40,135	0.01%
2024/10/29	13.5	1031.74	7.9	1030.75	1040.00	5.6	40,287	0.01%
2024/10/28	24.5	1058.43	3.2	1063.75	1050.00	21.3	40,195	0.05%
2024/10/25	4.4	1066.20	3.2	1065.00	1065.00	1.2	40,223	0.00%
2024/10/24	5.5	1064.47	20.2	1069.99	1060.00	-14.7	40,536	-0.04%
2024/10/23	20.2	1063.74	8.7	1060.33	1060.00	11.5	41,265	0.03%
2024/10/22	6.6	1067.67	14.2	1067.14	1075.00	-7.6	41,527	-0.02%
2024/10/21	1	1085.00	4.2	1089.93	1085.00	-3.1	42,222	-0.01%
2024/10/18	23.1	1090.60	42.9	1090.78	1085.00	-19.8	43,152	-0.05%
2024/10/17	19.7	1039.99	5.7	1036.61	1035.00	14	43,102	0.03%
2024/10/16	16.9	1047.76	10.9	1054.42	1045.00	6.1	43,099	0.01%
2024/10/15	2.6	1061.90	28	1068.41	1070.00	-25.4	42,757	-0.06%
2024/10/14	3.8	1044.95	5.8	1041.97	1045.00	-2	42,683	0.00%
2024/10/11	5.1	1043.97	21.7	1040.91	1045.00	-16.6	43,218	-0.04%
2024/10/09	3.4	1024.90	24.9	1029.42	1020.00	-21.6	43,195	-0.05%
2024/10/08	1.4	999.11	2.7	1003.54	1010.00	-1.3	43,182	0.00%
2024/10/07	9.4	993.79	39.1	1000.60	1005.00	-29.7	43,441	-0.07%
2024/10/04	6.9	979.96	0.7	980.39	977.00	6.2	43,449	0.01%
2024/10/01	31.4	967.67	2.3	971.25	972.00	29.1	43,099	0.07%
2024/09/30	28	969.03	5.4	969.43	957.00	22.6	43,350	0.05%
2024/09/27	4.3	1012.18	10.3	1012.31	1000.00	-6	42,726	-0.01%
2024/09/26	2.3	1014.13	11.9	1010.62	1015.00	-9.6	42,554	-0.02%
2024/09/25	7.1	999.19	47.1	1000.26	1005.00	-40.1	42,252	-0.09%
2024/09/24	7.7	981.51	14.4	981.52	987.00	-6.7	42,250	-0.02%
2024/09/23	3.1	976.85	9.1	974.41	977.00	-6	42,467	-0.01%
2024/09/20	2.1	974.45	22.6	976.74	973.00	-20.5	42,975	-0.05%
2024/09/19	1.1	940.19	17.4	943.25	960.00	-16.4	42,929	-0.04%
2024/09/18	3.8	941.11	10.6	937.61	941.00	-6.8	43,489	-0.02%
2024/09/16	1.4	946.52	1.2	946.81	947.00	0.3	44,488	0.00%
2024/09/13	0	941.40	4.6	946.74	947.00	-4.6	45,065	-0.01%
2024/09/12	6.3	941.50	31.3	937.49	940.00	-25	45,846	-0.05%
2024/09/11	6	902.67	9.1	901.35	901.00	-3	45,819	-0.01%
2024/09/10	3.8	905.21	2.2	906.89	904.00	1.6	45,957	0.00%
2024/09/09	15	895.60	3	898.33	899.00	12	46,040	0.03%
2024/09/06	3.5	912.68	11.4	914.22	918.00	-7.8	46,372	-0.02%
2024/09/05	12	908.50	7.6	908.69	902.00	4.5	46,766	0.01%
2024/09/04	72.1	894.72	16.7	895.49	889.00	55.4	47,061	0.12%
2024/09/03	3.4	944.84	0	0.00	940.00	3.4	46,422	0.01%
2024/09/02	7.1	946.46	2.1	949.37	948.00	5.1	47,144	0.01%
2024/08/30	2.3	945.04	3.5	946.92	944.00	-1.2	47,366	0.00%
2024/08/29	23.9	941.88	4.3	941.53	943.00	19.6	46,772	0.04%
2024/08/28	8.1	956.57	1.6	959.73	964.00	6.5	46,519	0.01%
2024/08/27	20.6	942.85	6.8	942.12	942.00	13.8	47,291	0.03%
2024/08/26	1.7	954.86	1.6	950.64	950.00	0.1	47,613	0.00%
2024/08/23	66.2	943.66	11.3	945.77	949.00	54.9	47,753	0.11%
2024/08/22	9	956.79	6.2	951.55	951.00	2.8	47,715	0.01%
2024/08/21	27.3	959.22	18.1	959.08	958.00	9.2	47,755	0.02%
2024/08/20	13.3	973.37	5.1	972.20	973.00	8.2	47,827	0.02%
2024/08/19	10	968.02	10.4	967.15	973.00	-0.3	48,047	0.00%
2024/08/16	10	967.60	21.9	963.66	969.00	-11.9	48,302	-0.02%
2024/08/15	15.5	943.08	22.8	945.28	943.00	-7.4	47,896	-0.02%
2024/08/14	12.5	949.89	15.3	949.56	948.00	-2.8	48,052	-0.01%
2024/08/13	3.3	938.47	8.7	939.13	941.00	-5.4	47,876	-0.01%
2024/08/12	19.1	938.99	30.9	941.00	940.00	-11.8	48,179	-0.02%
2024/08/09	24.5	927.52	19.6	928.23	934.00	4.8	48,197	0.01%
2024/08/08	16.8	896.17	9.2	898.15	896.00	7.6	47,853	0.02%
2024/08/07	11.7	903.94	59.4	907.19	920.00	-47.7	47,797	-0.10%
2024/08/06	38.6	866.98	133.4	872.12	880.00	-94.8	47,229	-0.20%	大賣/
2024/08/05	174.9	836.14	37.6	844.35	815.00	137.3	45,881	0.30%	大買/鉅額交易
2024/08/02	98.9	914.20	21	907.33	903.00	77.8	43,850	0.18%
2024/08/01	7.9	958.57	30.2	959.46	960.00	-22.3	43,151	-0.05%
2024/07/31	12.1	934.28	2.8	934.91	934.00	9.4	42,905	0.02%
2024/07/30	9.6	933.10	4	931.83	940.00	5.6	42,739	0.01%
2024/07/29	4.8	942.04	60	942.83	944.00	-55.2	42,718	-0.13%
2024/07/26	111.1	924.15	22.4	924.21	924.00	88.8	42,689	0.21%	大買/
2024/07/23	28.9	964.62	33.3	968.03	979.00	-4.4	41,768	-0.01%
2024/07/22	49.4	952.61	45.9	942.83	939.00	3.5	41,526	0.01%
2024/07/19	86.7	984.28	29.5	973.74	970.00	57.3	40,620	0.14%
2024/07/18	62.2	992.69	46.1	997.67	1005.00	16.1	39,739	0.04%
2024/07/17	40.7	1032.29	2.5	1035.32	1030.00	38.2	38,880	0.10%
2024/07/16	20.3	1052.49	23.5	1051.00	1055.00	-3.2	38,755	-0.01%
2024/07/15	18	1032.45	19.8	1040.26	1040.00	-1.8	40,401	0.00%
2024/07/12	57.3	1033.54	11.1	1038.63	1040.00	46.2	40,488	0.11%
2024/07/11	13	1073.27	6.6	1073.09	1080.00	6.4	39,914	0.02%
2024/07/10	46.7	1028.16	20.5	1029.87	1045.00	26.2	40,045	0.07%
2024/07/09	25.7	1039.33	10.5	1049.54	1040.00	15.1	39,924	0.04%
2024/07/08	14.3	1038.99	22	1029.82	1035.00	-7.8	39,676	-0.02%
2024/07/05	2.5	1003.21	3	1005.05	1005.00	-0.6	39,427	0.00%
2024/07/04	3.7	1001.45	20.7	1002.88	1005.00	-16.9	39,553	-0.04%
2024/07/03	1.1	973.22	4.3	976.60	979.00	-3.2	39,802	-0.01%
2024/07/02	10.6	961.14	31.8	967.21	960.00	-21.2	39,938	-0.05%
2024/07/01	15.4	969.33	1.2	971.36	968.00	14.1	40,029	0.04%
2024/06/28	25.5	965.79	27.7	967.58	966.00	-2.2	40,330	-0.01%
2024/06/27	20.7	953.21	15.5	957.25	960.00	5.2	40,028	0.01%
2024/06/26	14.5	953.02	17.3	958.51	960.00	-2.7	39,672	-0.01%
2024/06/25	21.2	933.27	5.3	932.32	945.00	15.9	39,377	0.04%
2024/06/24	33	946.42	4.3	944.70	940.00	28.7	38,734	0.07%
2024/06/21	52.2	965.13	22.3	969.55	970.00	29.9	38,312	0.08%
2024/06/20	8.5	974.17	2.2	973.19	981.00	6.4	37,171	0.02%
2024/06/19	36.7	967.69	68.3	972.05	981.00	-31.6	36,878	-0.09%
2024/06/18	12.4	943.13	16.8	943.42	943.00	-4.4	36,442	-0.01%
2024/06/17	5.4	919.46	0.1	920.41	921.00	5.3	36,499	0.01%
2024/06/14	17.8	916.09	4.3	915.44	922.00	13.5	36,563	0.04%
2024/06/13	25.3	924.39	27.6	925.17	919.00	-2.3	36,649	-0.01%
2024/06/12	7.4	904.75	30.9	908.32	909.00	-23.5	36,940	-0.06%
2024/06/11	18.2	889.52	15.8	892.56	883.00	2.4	36,839	0.01%
2024/06/07	17.7	883.80	10.4	879.88	879.00	7.3	36,647	0.02%
2024/06/06	12.4	893.84	37	893.78	894.00	-24.6	36,931	-0.07%
2024/06/05	17.6	845.81	9.3	848.55	854.00	8.3	36,962	0.02%
2024/06/04	16.1	838.57	10.1	840.98	839.00	6	37,879	0.02%
2024/06/03	2.8	844.52	14.1	844.96	846.00	-11.3	38,604	-0.03%
2024/05/31	32.2	835.04	11	823.11	821.00	21.2	38,859	0.05%
2024/05/30	37	842.16	3.1	843.19	838.00	33.9	38,642	0.09%
2024/05/29	16.7	860.56	2	862.00	857.00	14.7	39,487	0.04%
2024/05/28	15.8	867.05	22.7	871.03	865.00	-6.9	39,320	-0.02%
2024/05/27	13.5	869.41	4.6	871.82	869.00	8.9	39,804	0.02%
2024/05/24	17.6	866.79	4.4	866.36	867.00	13.2	39,909	0.03%
2024/05/23	3.6	875.64	25.6	874.63	875.00	-22	39,820	-0.06%
2024/05/22	8.8	860.97	19.7	859.64	864.00	-10.9	39,973	-0.03%
2024/05/21	4.1	840.00	4.5	836.76	841.00	-0.4	39,914	0.00%
2024/05/20	1.5	831.98	0.3	834.33	835.00	1.1	40,095	0.00%
2024/05/17	2.1	835.29	8.6	842.92	835.00	-6.5	40,117	-0.02%
2024/05/16	4.5	846.98	6.2	854.34	841.00	-1.7	40,253	0.00%
2024/05/15	4.3	840.93	28.7	840.69	839.00	-24.5	40,258	-0.06%
2024/05/14	1.4	815.64	2.7	819.84	825.00	-1.3	41,481	0.00%
2024/05/13	1.7	818.63	15.5	820.47	819.00	-13.8	41,736	-0.03%
2024/05/10	8.6	803.61	5	803.52	802.00	3.6	41,595	0.01%
2024/05/09	1.3	800.30	0.8	800.00	796.00	0.6	41,926	0.00%
2024/05/08	15.1	795.02	7.6	794.73	802.00	7.5	42,249	0.02%
2024/05/07	0.3	796.76	4.9	796.09	800.00	-4.5	42,488	-0.01%
2024/05/06	4.2	790.42	6.2	791.56	786.00	-2	42,386	0.00%
2024/05/03	1.6	776.73	6.1	782.87	780.00	-4.5	42,528	-0.01%
2024/05/02	10.9	777.59	32.5	778.13	772.00	-21.6	42,896	-0.05%
2024/04/30	1.4	798.03	9.3	799.82	790.00	-7.8	42,664	-0.02%
2024/04/29	1.3	790.53	4.3	792.88	795.00	-3	42,697	-0.01%
2024/04/26	1	782.06	12	785.26	782.00	-10.9	43,335	-0.03%
2024/04/25	14.4	767.10	1	766.00	766.00	13.4	45,474	0.03%
2024/04/24	20.7	784.17	27.6	778.01	783.00	-6.8	45,451	-0.02%
2024/04/23	2	758.36	2.1	757.48	754.00	-0.2	45,504	0.00%
2024/04/22	8.8	746.77	24.4	743.36	742.00	-15.5	45,451	-0.03%
2024/04/19	89.7	758.74	19.7	759.03	750.00	70	45,029	0.16%
2024/04/18	2.9	796.62	4.4	804.45	804.00	-1.6	43,123	0.00%
2024/04/17	6.6	801.52	5.3	802.50	804.00	1.2	42,797	0.00%
2024/04/16	19.4	790.50	9	788.20	788.00	10.4	42,440	0.02%
2024/04/15	5.4	808.30	5.1	807.93	806.00	0.3	41,990	0.00%
2024/04/12	1.3	819.43	2.1	824.98	818.00	-0.7	41,638	0.00%
2024/04/11	7	816.22	7.2	813.61	820.00	-0.2	41,415	0.00%
2024/04/10	2.7	813.03	5.4	816.57	815.00	-2.7	41,251	-0.01%
2024/04/09	6.6	810.00	21.5	811.31	819.00	-14.9	41,412	-0.04%
2024/04/08	0.4	787.95	1.1	790.84	783.00	-0.6	40,900	0.00%
2024/04/03	8.2	781.64	3.4	782.42	780.00	4.7	40,670	0.01%
2024/04/02	2.1	786.97	11.7	786.90	790.00	-9.5	40,580	-0.02%
2024/04/01	5.4	777.24	3	773.34	770.00	2.3	40,503	0.01%
2024/03/29	0.1	774.00	2.8	776.04	779.00	-2.8	40,421	-0.01%
2024/03/28	11.5	771.44	0.1	771.76	769.00	11.4	40,274	0.03%
2024/03/27	2.6	780.10	17	780.79	779.00	-14.4	40,132	-0.04%
2024/03/26	1.5	780.60	7.4	786.54	782.00	-5.9	40,235	-0.01%
2024/03/25	0.5	782.71	5.1	781.08	780.00	-4.6	40,186	-0.01%
2024/03/22	9.4	779.05	10	779.61	785.00	-0.6	40,326	0.00%
2024/03/21	7.1	782.00	20.9	779.91	784.00	-13.8	40,250	-0.03%
2024/03/20	4.5	759.62	1.3	761.46	758.00	3.1	40,390	0.01%
2024/03/19	11.5	761.25	5	762.01	762.00	6.5	40,358	0.02%
2024/03/18	3.5	760.32	2.1	763.01	764.00	1.5	40,239	0.00%
2024/03/15	31.4	765.48	12.6	766.58	753.00	18.7	40,003	0.05%
2024/03/14	8.4	784.74	15.3	777.39	784.00	-6.9	39,238	-0.02%
2024/03/13	11.3	783.32	4.7	781.19	779.00	6.6	39,097	0.02%
2024/03/12	16.2	764.23	10.9	767.50	770.00	5.3	38,832	0.01%
2024/03/11	22.5	766.43	6.4	765.01	766.00	16.2	38,223	0.04%
2024/03/08	43.8	779.69	55.1	788.83	784.00	-11.3	37,515	-0.03%
2024/03/07	30.9	762.86	45.6	759.38	760.00	-14.7	36,513	-0.04%
2024/03/06	28.1	734.00	31.3	732.27	735.00	-3.2	35,786	-0.01%
2024/03/05	6.7	733.88	17.5	734.80	730.00	-10.8	35,845	-0.03%
2024/03/04	12.1	723.49	67.1	718.77	725.00	-54.9	35,187	-0.16%
2024/03/01	18.5	689.65	11.1	690.72	689.00	7.4	34,147	0.02%
2024/02/29	4.9	690.05	5.1	694.78	690.00	-0.2	34,066	0.00%
2024/02/27	0.3	693.84	6.6	696.10	698.00	-6.3	33,328	-0.02%
2024/02/26	1.4	696.48	2.2	699.64	698.00	-0.8	33,020	0.00%
2024/02/23	31.7	698.58	91.5	700.42	697.00	-59.8	32,906	-0.18%
2024/02/22	0.7	689.10	2.7	691.47	692.00	-2.1	32,731	-0.01%
2024/02/21	6.5	679.73	4.6	680.20	681.00	1.9	32,546	0.01%
2024/02/20	2.1	683.81	0.6	684.64	687.00	1.5	32,404	0.00%
2024/02/19	4.8	679.18	8.2	677.46	678.00	-3.4	32,373	-0.01%
2024/02/16	19.9	687.79	7.4	686.86	683.00	12.6	32,637	0.04%
2024/02/15	34.6	700.98	68.4	700.20	697.00	-33.8	32,260	-0.10%
2024/02/05	6.5	642.54	20.2	644.63	646.00	-13.7	31,111	-0.04%
2024/02/02	5.1	634.88	3.5	630.47	635.00	1.6	30,594	0.01%
2024/02/01	6.6	623.01	13.3	620.40	628.00	-6.6	30,374	-0.02%
2024/01/31	13.9	629.74	0.1	630.66	628.00	13.8	29,881	0.05%
2024/01/30	0.7	644.41	1.7	642.86	642.00	-1	29,440	0.00%
2024/01/29	2.3	645.87	6.9	645.98	648.00	-4.6	29,324	-0.02%
2024/01/26	4.2	643.95	5.4	644.23	644.00	-1.2	29,119	0.00%
2024/01/25	11.2	641.36	58.6	638.64	642.00	-47.4	28,924	-0.16%
2024/01/24	0	626.00	5.8	628.53	627.00	-5.8	28,285	-0.02%
2024/01/23	7.3	623.56	8.1	627.67	628.00	-0.8	28,269	0.00%
2024/01/22	13.6	628.06	7.8	629.63	626.00	5.8	27,943	0.02%
2024/01/19	2.5	622.11	186.8	621.62	626.00	-184.3	27,121	-0.68%	大賣/鉅額交易
2024/01/18	4	588.51	7.5	587.67	588.00	-3.5	24,908	-0.01%
2024/01/17	3.3	580.67	1	580.99	581.00	2.3	24,732	0.01%
2024/01/16	2.5	583.33	7	580.72	580.00	-4.5	24,272	-0.02%
2024/01/15	0	586.00	5.1	589.56	586.00	-5.1	24,197	-0.02%
2024/01/12	1	583.07	9.8	586.22	584.00	-8.8	24,611	-0.04%
2024/01/11	1.3	584.62	9.6	587.89	586.00	-8.3	24,717	-0.03%
2024/01/10	2.2	581.45	8	582.27	584.00	-5.8	24,757	-0.02%
2024/01/09	0.1	586.00	23.5	585.97	586.00	-23.5	24,846	-0.09%
2024/01/08	0	0.00	9.7	583.03	583.00	-9.7	24,802	-0.04%
2024/01/05	4.2	576.54	42.1	576.01	576.00	-37.9	25,025	-0.15%
2024/01/04	5.1	578.41	4	579.75	580.00	1.1	25,291	0.00%
2024/01/03	11.4	579.46	3	579.68	578.00	8.4	25,813	0.03%
2024/01/02	2.3	590.87	6.2	589.87	593.00	-3.9	25,450	-0.02%
2023/12/29	3.1	592.30	6.5	591.63	593.00	-3.4	25,432	-0.01%
2023/12/28	0.1	590.91	18.4	591.16	593.00	-18.3	25,597	-0.07%
2023/12/27	2.3	588.20	9.5	589.43	592.00	-7.2	25,414	-0.03%
2023/12/26	2	585.99	18.5	584.96	586.00	-16.5	25,282	-0.07%
2023/12/25	0.2	583.00	7.5	583.33	581.00	-7.3	25,343	-0.03%
2023/12/22	1	581.00	7.1	580.71	582.00	-6.1	25,464	-0.02%
2023/12/21	7.8	575.85	2	577.00	577.00	5.8	25,591	0.02%
2023/12/20	1	585.00	1.6	586.25	585.00	-0.6	25,461	0.00%
2023/12/19	0	582.00	2.5	584.60	585.00	-2.5	25,310	-0.01%
2023/12/18	6.1	584.13	8.2	583.36	585.00	-2.2	25,370	-0.01%
2023/12/15	2	584.95	7.8	585.12	585.00	-5.8	25,345	-0.02%
2023/12/14	1.2	580.85	7.3	580.72	582.00	-6.1	24,755	-0.02%
2023/12/13	2.1	577.47	0	577.00	577.00	2	24,710	0.01%
2023/12/12	0	576.00	2	579.49	578.00	-2	25,035	-0.01%
2023/12/11	3.2	571.13	3.6	572.83	574.00	-0.4	24,831	0.00%
2023/12/08	5.5	573.27	5.5	575.81	570.00	0	24,645	0.00%
2023/12/07	2.9	567.83	0.4	568.00	566.00	2.5	24,353	0.01%
2023/12/06	6.2	570.65	5.3	573.12	570.00	0.8	24,250	0.00%
2023/12/05	6.5	568.08	5.2	570.16	570.00	1.3	24,146	0.01%
2023/12/04	18.9	573.96	10	575.80	574.00	8.9	24,120	0.04%
2023/12/01	5	577.00	3.1	577.58	579.00	1.9	23,907	0.01%
2023/11/30	2.1	572.00	3.7	575.70	577.00	-1.6	23,643	-0.01%
2023/11/29	9.2	573.42	5.2	576.25	574.00	4	23,015	0.02%
2023/11/28	23.1	571.75	27.2	574.17	575.00	-4.1	22,828	-0.02%
2023/11/27	16.3	570.25	7.2	569.54	568.00	9.1	23,063	0.04%
2023/11/24	2.1	575.52	0	575.00	575.00	2.1	23,006	0.01%
2023/11/23	3.1	575.00	5	575.80	578.00	-1.9	23,014	-0.01%
2023/11/22	5.6	576.23	1	575.02	577.00	4.6	22,923	0.02%
2023/11/21	4	584.00	20.3	583.88	585.00	-16.3	22,959	-0.07%
2023/11/20	13.2	576.08	11.9	576.92	577.00	1.3	22,748	0.01%
2023/11/17	5.1	582.95	1.3	580.40	580.00	3.8	22,725	0.02%
2023/11/16	3.5	579.14	7	580.71	583.00	-3.5	22,602	-0.02%
2023/11/15	5	580.98	15.7	579.91	581.00	-10.7	22,408	-0.05%
2023/11/14	2.3	573.52	5.9	575.11	572.00	-3.6	21,864	-0.02%
2023/11/13	0.2	571.11	19	573.67	571.00	-18.8	21,885	-0.09%
2023/11/10	1.6	555.25	0.1	555.59	557.00	1.5	21,625	0.01%
2023/11/09	0.1	553.35	2.1	553.95	557.00	-2	21,644	-0.01%
2023/11/08	4.5	555.22	5.2	555.96	556.00	-0.7	21,773	0.00%
2023/11/07	0	0.00	2.4	553.43	555.00	-2.4	21,811	-0.01%
2023/11/06	2	553.99	9.7	554.41	550.00	-7.7	21,863	-0.04%
2023/11/03	1.2	546.21	3.5	547.72	549.00	-2.3	21,616	-0.01%
2023/11/02	5.5	542.93	28.8	542.57	547.00	-23.3	21,676	-0.11%
2023/11/01	3.3	530.70	1	530.00	528.00	2.3	21,426	0.01%
2023/10/31	5.5	529.27	0	0.00	529.00	5.5	21,637	0.03%
2023/10/30	10.1	530.12	1	529.02	532.00	9.1	21,635	0.04%
2023/10/27	1.1	533.05	0	535.00	533.00	1	21,549	0.00%
2023/10/26	23.2	532.48	1	531.00	531.00	22.2	21,691	0.10%
2023/10/25	0	547.25	10.1	550.37	544.00	-10	21,530	-0.05%
2023/10/24	2	542.01	10	544.00	544.00	-8	21,458	-0.04%
2023/10/23	23.4	546.81	2.1	544.05	544.00	21.3	21,430	0.10%
2023/10/20	6.1	552.01	14.6	553.41	556.00	-8.5	21,377	-0.04%
2023/10/19	2	543.00	3.1	544.71	546.00	-1	21,032	0.00%
2023/10/18	4.6	542.76	38	541.32	540.00	-33.4	21,428	-0.16%
2023/10/17	0	0.00	1.2	550.08	551.00	-1.2	21,240	-0.01%
2023/10/16	3.1	543.36	1.1	544.05	545.00	2	21,309	0.01%
2023/10/13	1	549.94	17.1	551.25	553.00	-16	21,326	-0.08%
2023/10/12	34.1	549.00	21.7	548.40	550.00	12.4	21,037	0.06%
2023/10/11	2.5	541.86	26.6	542.72	544.00	-24.1	20,854	-0.12%
2023/10/06	1.1	531.09	2.6	530.83	532.00	-1.5	20,500	-0.01%
2023/10/05	2	526.49	2.6	524.85	528.00	-0.6	20,505	0.00%
2023/10/04	8.2	520.29	0	0.00	520.00	8.2	20,386	0.04%
2023/10/03	2.1	530.98	2	530.51	529.00	0.1	20,221	0.00%
2023/10/02	0	532.00	4.6	532.39	533.00	-4.6	20,293	-0.02%
2023/09/28	2.9	522.75	1.1	524.05	523.00	1.9	20,345	0.01%
2023/09/27	5.9	520.10	12	521.67	522.00	-6.1	20,265	-0.03%
2023/09/26	24.2	520.59	2	521.01	519.00	22.1	20,271	0.11%
2023/09/25	11.3	526.23	0.1	528.00	525.00	11.2	20,079	0.06%
2023/09/22	14.5	523.36	0	0.00	522.00	14.5	20,171	0.07%
2023/09/21	23.3	528.57	22	527.14	527.00	1.3	19,970	0.01%
2023/09/20	33.1	536.16	0	0.00	535.00	33.1	19,742	0.17%
2023/09/19	23.2	539.05	21	538.00	538.00	2.2	19,690	0.01%
2023/09/18	44.5	543.52	2.3	543.93	540.00	42.3	19,827	0.21%
2023/09/15	3.1	550.27	3	555.71	558.00	0.2	19,578	0.00%
2023/09/14	1	548.00	9.7	546.68	550.00	-8.7	19,139	-0.05%
2023/09/13	4.3	542.78	7.6	544.74	541.00	-3.4	19,092	-0.02%
2023/09/12	14.3	536.95	23.8	542.15	544.00	-9.5	19,458	-0.05%
2023/09/11	16.3	537.78	10.1	536.02	536.00	6.2	19,647	0.03%
2023/09/08	19.1	536.42	10.3	539.00	539.00	8.8	19,796	0.04%
2023/09/07	34.7	544.24	4	543.00	542.00	30.7	20,476	0.15%
2023/09/06	9	551.00	2	550.00	550.00	7	20,571	0.03%
2023/09/05	5.1	551.80	0	0.00	552.00	5.1	20,653	0.02%
2023/09/04	1	557.00	9.5	555.04	557.00	-8.5	20,834	-0.04%
2023/09/01	15	544.88	21	549.19	548.00	-6	21,135	-0.03%
2023/08/31	17.1	550.53	0.1	553.00	549.00	17.1	21,244	0.08%
2023/08/30	1.2	555.33	3.2	558.41	555.00	-2	20,850	-0.01%
2023/08/29	1	552.00	0.1	552.00	552.00	0.9	21,101	0.00%
2023/08/28	1.1	549.07	5.1	550.39	549.00	-4	21,334	-0.02%
2023/08/25	15.9	548.41	3.2	547.86	546.00	12.7	22,536	0.06%
2023/08/24	2.2	560.85	10.4	560.97	564.00	-8.2	22,803	-0.04%
2023/08/23	5.6	549.84	8.7	550.28	552.00	-3.2	23,325	-0.01%
2023/08/22	2.6	541.26	1.2	543.63	541.00	1.4	24,576	0.01%
2023/08/21	3.5	536.89	1.1	536.02	537.00	2.4	25,396	0.01%
2023/08/18	4.7	541.60	0.1	541.29	539.00	4.6	25,437	0.02%
2023/08/17	4.1	543.78	2.3	542.88	544.00	1.8	25,471	0.01%
2023/08/16	11.3	538.01	1.4	539.73	542.00	9.9	25,376	0.04%
2023/08/15	5	542.85	0	544.00	542.00	5	25,440	0.02%
2023/08/14	4	539.68	2.5	539.42	541.00	1.5	25,923	0.01%
2023/08/11	4.8	549.31	2.2	553.15	546.00	2.5	26,265	0.01%
2023/08/10	2.7	552.05	3.4	551.45	551.00	-0.7	26,324	0.00%
2023/08/09	2.7	553.97	2.3	555.13	554.00	0.4	26,248	0.00%
2023/08/08	2.5	552.60	1	552.06	552.00	1.4	26,315	0.01%
2023/08/07	3.2	558.38	0	560.00	558.00	3.2	26,222	0.01%
2023/08/04	11.9	554.97	4	553.76	554.00	7.9	26,296	0.03%
2023/08/02	2.8	560.59	60.7	563.10	561.00	-57.9	26,129	-0.22%
2023/08/01	0.2	566.00	0	566.00	567.00	0.2	25,890	0.00%
2023/07/31	3.3	564.52	1	564.08	565.00	2.3	25,744	0.01%
2023/07/28	6	572.99	0.2	571.47	567.00	5.9	25,560	0.02%
2023/07/27	55.1	569.00	0.5	568.40	569.00	54.6	25,440	0.21%
2023/07/26	1.3	564.41	1.2	566.17	566.00	0.1	25,492	0.00%
2023/07/25	6.7	566.08	31.6	565.10	569.00	-24.9	25,684	-0.10%
2023/07/24	2.7	559.37	14.2	557.26	558.00	-11.5	25,850	-0.04%
2023/07/21	47.6	560.16	1	560.00	560.00	46.6	25,950	0.18%
2023/07/20	4.5	580.58	0	580.00	579.00	4.5	25,786	0.02%
2023/07/19	4.2	582.01	1.1	582.09	581.00	3.1	25,816	0.01%
2023/07/18	3.9	583.27	1.5	585.23	581.00	2.4	25,858	0.01%
2023/07/17	0.1	587.43	1	588.00	591.00	-1	25,796	0.00%
2023/07/14	2.1	588.95	10.1	589.21	591.00	-7.9	25,918	-0.03%
2023/07/13	2.1	587.90	8.8	587.48	585.00	-6.7	25,786	-0.03%
2023/07/12	0.2	574.69	0.9	575.05	578.00	-0.8	25,606	0.00%
2023/07/11	0	0.00	39.8	572.89	577.00	-39.8	25,648	-0.16%
2023/07/10	1	565.01	13.1	571.58	565.00	-12.1	25,775	-0.05%
2023/07/07	49.4	565.02	4.2	566.80	565.00	45.2	25,865	0.17%
2023/07/06	14.6	567.28	1.3	568.04	565.00	13.4	25,930	0.05%
2023/07/05	2.7	580.34	2.2	585.37	582.00	0.5	25,578	0.00%
2023/07/04	1.1	582.88	2.5	584.51	585.00	-1.4	25,472	-0.01%
2023/07/03	0	578.50	1.2	579.01	579.00	-1.2	25,609	0.00%
2023/06/30	1.2	570.41	1.1	569.07	576.00	0.1	25,755	0.00%
2023/06/29	0.2	573.75	0	577.00	573.00	0.2	25,697	0.00%
2023/06/28	0	572.00	1.5	573.00	574.00	-1.5	25,703	-0.01%
2023/06/27	2.2	571.88	3	573.99	572.00	-0.9	25,687	0.00%
2023/06/26	2.5	575.08	0.2	576.00	574.00	2.3	25,597	0.01%
2023/06/21	2.7	579.12	1.2	580.65	581.00	1.5	25,510	0.01%
2023/06/20	1.8	580.72	0.5	581.00	583.00	1.3	25,594	0.01%
2023/06/19	4.3	583.48	0.1	583.81	583.00	4.2	26,029	0.02%
2023/06/16	3.6	587.10	4.1	586.00	589.00	-0.5	26,095	0.00%
2023/06/15	0	589.25	0.7	590.27	591.00	-0.7	25,657	0.00%
2023/06/14	7.5	588.60	1.9	589.55	590.00	5.6	25,753	0.02%
2023/06/13	3.5	592.08	19.4	590.80	593.00	-15.9	25,726	-0.06%
2023/06/12	4.2	573.45	19.6	573.15	574.00	-15.5	25,178	-0.06%
2023/06/09	2.3	563.13	6.2	565.30	565.00	-3.9	25,079	-0.02%
2023/06/08	3.8	558.59	1.1	559.14	559.00	2.7	25,120	0.01%
2023/06/07	2.4	562.04	9	565.16	568.00	-6.6	25,136	-0.03%
2023/06/06	2.5	557.63	2	557.50	560.00	0.5	25,036	0.00%
2023/06/05	2.1	556.00	0.1	556.25	555.00	2	25,107	0.01%
2023/06/02	0	558.00	8.3	560.36	562.00	-8.3	25,241	-0.03%
2023/06/01	2.2	552.42	4.1	550.51	551.00	-1.8	25,103	-0.01%
2023/05/31	4.5	557.61	6.5	557.16	558.00	-2.1	25,083	-0.01%
2023/05/30	2.5	564.79	7.8	566.81	566.00	-5.2	24,007	-0.02%
2023/05/29	4.2	567.26	8.6	568.82	568.00	-4.4	23,997	-0.02%
2023/05/26	10.6	565.08	132	565.08	566.00	-121.4	23,782	-0.51%	大賣/鉅額交易
2023/05/25	0	0.00	126.8	541.33	543.00	-126.8	22,609	-0.56%	大賣/鉅額交易
2023/05/24	3.1	525.96	6.2	526.36	525.00	-3.1	21,955	-0.01%
2023/05/23	0	527.00	1.7	527.70	530.00	-1.7	21,862	-0.01%
2023/05/22	1	531.97	2.5	530.38	531.00	-1.5	21,870	-0.01%
2023/05/19	1	530.00	24	531.59	532.00	-23	22,050	-0.10%
2023/05/18	0.2	529.00	18.3	530.86	530.00	-18.2	22,015	-0.08%
2023/05/17	0	0.00	52.8	515.43	519.00	-52.8	22,326	-0.24%
2023/05/16	2.1	502.90	6.3	504.35	505.00	-4.2	22,000	-0.02%
2023/05/15	0	497.00	0	497.50	495.50	0	22,027	0.00%
2023/05/12	0.8	502.05	2	501.00	496.00	-1.2	22,278	-0.01%
2023/05/11	0.8	502.05	2	501.00	499.00	-1.2	22,285	-0.01%
2023/05/10	7.4	501.50	0.1	501.00	503.00	7.4	22,646	0.03%
2023/05/09	1	507.00	21.7	509.14	510.00	-20.7	22,723	-0.09%
2023/05/08	0	0.00	4.2	505.45	504.00	-4.2	22,966	-0.02%
2023/05/05	2	500.47	4.5	499.56	500.00	-2.5	23,305	-0.01%
2023/05/04	5.1	497.63	1	498.49	498.00	4.1	23,897	0.02%
2023/05/03	4.4	496.12	2	497.02	496.00	2.3	24,239	0.01%
2023/05/02	4.2	500.01	6	499.83	501.00	-1.8	25,256	-0.01%
2023/04/28	0.3	498.97	0.3	500.00	502.00	0	27,073	0.00%
2023/04/27	9.9	492.97	0.3	493.62	493.50	9.6	27,121	0.04%
2023/04/26	12.5	493.08	10	492.40	491.50	2.5	27,201	0.01%
2023/04/25	18	500.67	7	501.16	498.00	11	27,974	0.04%
2023/04/24	6.1	506.29	34.1	507.00	507.00	-28	27,708	-0.10%
2023/04/21	4.1	513.25	6.8	517.52	511.00	-2.7	27,776	-0.01%
2023/04/20	2.2	513.42	2.2	514.02	513.00	0	27,903	0.00%
2023/04/19	4.6	512.79	17.1	511.08	510.00	-12.5	28,393	-0.04%
2023/04/18	0.1	516.08	2.3	515.90	515.00	-2.1	28,390	-0.01%
2023/04/17	1.1	516.90	0.1	515.63	520.00	1	28,529	0.00%
2023/04/14	0.4	516.41	51.5	516.07	516.00	-51.1	28,605	-0.18%
2023/04/13	14.2	512.88	3.2	514.80	510.00	11	28,552	0.04%
2023/04/12	14.9	519.67	8.2	519.27	520.00	6.7	28,488	0.02%
2023/04/11	6.9	523.16	4.5	525.38	524.00	2.4	28,475	0.01%
2023/04/10	0.3	530.87	0.1	530.82	529.00	0.2	28,640	0.00%
2023/04/07	2	531.99	1.4	530.76	531.00	0.6	28,687	0.00%
2023/04/06	3.1	528.33	6.1	529.18	530.00	-3	28,691	-0.01%
2023/03/31	2	533.01	5.1	535.79	533.00	-3	28,682	-0.01%
2023/03/30	0	533.50	8.8	535.08	535.00	-8.8	28,524	-0.03%
2023/03/29	1.2	529.56	2.4	529.86	530.00	-1.2	28,807	0.00%
2023/03/28	8.1	524.76	3.1	525.65	525.00	5	29,037	0.02%
2023/03/27	0.4	532.04	17.2	532.19	531.00	-16.8	29,101	-0.06%
2023/03/24	0	535.00	15	537.48	539.00	-14.9	29,626	-0.05%
2023/03/23	4.4	535.73	11.2	536.60	538.00	-6.7	29,664	-0.02%
2023/03/22	0	528.41	52.7	529.31	533.00	-52.6	29,729	-0.18%
2023/03/21	2.1	513.50	8.2	513.38	517.00	-6	29,578	-0.02%
2023/03/20	2.2	512.93	2.3	516.62	512.00	-0.1	29,623	0.00%
2023/03/17	3	515.65	11.1	515.63	518.00	-8.1	29,857	-0.03%
2023/03/16	7.7	507.33	66.1	506.77	505.00	-58.4	29,759	-0.20%
2023/03/15	80.4	513.18	0	512.00	511.00	80.3	30,002	0.27%
2023/03/14	4.4	511.07	0.1	513.00	510.00	4.3	30,291	0.01%
2023/03/13	5.1	513.21	3.2	513.13	516.00	1.9	30,423	0.01%
2023/03/10	14	512.86	3.3	513.63	513.00	10.6	30,537	0.03%
2023/03/09	0.2	523.00	1.2	524.00	522.00	-1	30,832	0.00%
2023/03/08	2.1	520.55	1.3	522.74	521.00	0.8	31,424	0.00%
2023/03/07	1	523.97	2	523.02	524.00	-1	31,652	0.00%
2023/03/06	2.3	519.10	3.5	522.18	521.00	-1.2	31,886	0.00%
2023/03/03	5.1	518.80	4	519.72	516.00	1.1	32,186	0.00%
2023/03/02	1	518.01	3	519.33	519.00	-2	32,254	-0.01%
2023/03/01	2.1	505.12	18.2	518.42	522.00	-16.1	32,536	-0.05%
2023/02/24	1.6	512.78	1.5	521.97	511.00	0.1	32,498	0.00%
2023/02/23	6.2	516.39	11.2	517.39	518.00	-5	32,298	-0.02%
2023/02/22	11.2	506.91	1	508.99	507.00	10.2	32,473	0.03%
2023/02/21	9.4	514.26	3.1	515.02	516.00	6.3	32,815	0.02%
2023/02/20	5.3	514.29	5	514.80	517.00	0.3	34,018	0.00%
2023/02/17	71.9	518.67	12.3	517.20	518.00	59.6	35,571	0.17%
2023/02/16	2.4	526.64	12	528.37	528.00	-9.6	36,136	-0.03%
2023/02/15	35.8	525.46	13.6	526.34	525.00	22.2	36,969	0.06%
2023/02/14	2.2	544.05	6.9	544.30	545.00	-4.7	36,474	-0.01%
2023/02/13	1	540.98	0.1	540.00	541.00	0.9	36,980	0.00%
2023/02/10	6.1	544.44	64.9	543.96	545.00	-58.8	37,131	-0.16%
2023/02/09	1.8	538.45	4.3	538.50	540.00	-2.5	37,247	-0.01%
2023/02/08	0.2	536.98	34.3	537.75	540.00	-34.1	37,407	-0.09%
2023/02/07	3.4	524.30	4.1	524.02	523.00	-0.7	37,484	0.00%
2023/02/06	12.6	529.42	3.6	528.53	526.00	8.9	37,468	0.02%
2023/02/03	7.1	540.26	23.2	540.20	542.00	-16.1	37,646	-0.04%
2023/02/02	1.4	538.87	23.1	539.55	540.00	-21.7	37,759	-0.06%
2023/02/01	3.2	525.32	4.3	526.74	530.00	-1	37,711	0.00%
2023/01/31	25.1	528.45	4.7	532.62	522.00	20.4	37,910	0.05%
2023/01/30	3.4	538.95	71.2	538.29	543.00	-67.8	37,683	-0.18%
2023/01/17	5.2	500.98	4.6	501.98	503.00	0.6	36,883	0.00%
2023/01/16	2.3	504.33	25.1	504.23	505.00	-22.8	37,198	-0.06%
2023/01/13	1.8	499.78	53.9	502.76	500.00	-52.1	37,224	-0.14%
2023/01/12	3.1	485.82	7.6	486.87	486.50	-4.5	36,813	-0.01%
2023/01/11	2.2	484.68	4.3	483.90	484.50	-2.1	37,236	-0.01%
2023/01/10	2	485.48	20.6	484.84	486.00	-18.6	37,553	-0.05%
2023/01/09	1.7	475.37	117.7	474.29	481.00	-116	37,698	-0.31%	大賣/鉅額交易
2023/01/06	1.1	456.15	4.1	458.13	458.50	-2.9	37,829	-0.01%
2023/01/05	1.4	455.78	5	458.20	458.50	-3.6	38,114	-0.01%
2023/01/04	3.3	450.42	3.1	452.80	449.50	0.3	38,613	0.00%
2023/01/03	6.4	449.20	2.2	453.07	453.00	4.2	39,888	0.01%
2022/12/30	3	452.33	11.1	453.22	448.50	-8.1	40,170	-0.02%
2022/12/29	15.8	446.07	3.1	444.63	446.00	12.7	40,314	0.03%
2022/12/28	10.9	449.37	3.3	447.92	451.00	7.7	40,705	0.02%
2022/12/27	4.2	459.99	4	458.75	457.00	0.2	40,835	0.00%
2022/12/26	11.2	455.02	0.2	456.51	456.50	11	41,264	0.03%
2022/12/23	9	456.74	0.1	456.88	455.00	8.9	41,920	0.02%
2022/12/22	2.1	465.51	3.2	465.47	468.00	-1.1	42,189	0.00%
2022/12/21	6.5	459.56	2	460.00	459.00	4.5	42,527	0.01%
2022/12/20	12.7	460.28	4.2	459.60	457.50	8.5	42,340	0.02%
2022/12/19	1.8	467.36	0	467.50	466.50	1.8	42,359	0.00%
2022/12/16	19.3	468.15	4.1	470.11	471.00	15.2	42,503	0.04%
2022/12/15	0.3	478.87	3.2	479.79	480.50	-2.9	42,205	-0.01%
2022/12/14	6.4	477.69	5.9	478.36	480.50	0.5	42,204	0.00%
2022/12/13	20.4	474.14	5	472.60	471.50	15.4	42,024	0.04%
2022/12/12	9.8	475.20	2.1	474.80	475.00	7.8	41,755	0.02%
2022/12/09	5.1	481.29	3.3	479.06	481.50	1.9	42,057	0.00%
2022/12/08	10.3	471.01	3.6	473.37	471.50	6.7	42,010	0.02%
2022/12/07	51.9	477.39	12.1	479.03	475.00	39.8	41,933	0.09%
2022/12/06	15.3	483.15	6	486.75	478.00	9.3	41,599	0.02%
2022/12/05	4.6	491.02	3.3	493.01	489.00	1.3	41,283	0.00%
2022/12/02	6.7	493.05	0.2	495.00	492.50	6.5	41,276	0.02%
2022/12/01	3.6	501.69	17.8	503.45	498.50	-14.2	41,382	-0.03%
2022/11/30	8.4	486.26	5.1	487.31	490.00	3.3	40,964	0.01%
2022/11/29	5.1	478.32	7.2	479.78	487.00	-2	40,277	-0.01%
2022/11/28	15.4	484.34	17.1	484.65	480.50	-1.7	40,140	0.00%
2022/11/25	7.2	496.70	6.4	496.15	498.00	0.8	40,144	0.00%
2022/11/24	0.2	493.24	13.3	494.25	496.00	-13.1	40,134	-0.03%
2022/11/23	2.1	493.60	8.6	492.36	492.00	-6.5	40,081	-0.02%
2022/11/22	7.2	485.66	7.8	487.94	491.00	-0.6	39,966	0.00%
2022/11/21	7.5	485.11	5.6	486.65	482.00	1.9	39,560	0.00%
2022/11/18	8.3	490.35	16.5	490.47	487.00	-8.3	39,221	-0.02%
2022/11/17	9.5	481.12	11.4	481.76	485.00	-2	38,864	-0.01%
2022/11/16	23.6	486.95	109.3	490.92	487.00	-85.6	38,432	-0.22%	大賣/
2022/11/15	39	477.14	145.1	470.49	480.00	-106.1	37,352	-0.28%	大賣/鉅額交易
2022/11/14	104.2	446.02	119.8	449.22	445.00	-15.6	35,699	-0.04%	大買/大賣/
2022/11/11	20.2	440.49	65.8	439.51	441.50	-45.7	34,964	-0.13%
2022/11/10	20.6	408.37	7	408.50	407.50	13.6	34,084	0.04%
2022/11/09	21.9	411.02	32.4	412.22	417.00	-10.5	33,896	-0.03%
2022/11/08	7.2	397.98	12.7	397.61	399.00	-5.5	33,380	-0.02%
2022/11/07	10.3	389.93	18.8	390.44	390.00	-8.5	33,175	-0.03%
2022/11/04	6.4	380.86	4.1	381.69	382.00	2.2	32,981	0.01%
2022/11/03	25.8	385.05	3.1	384.84	384.00	22.7	32,855	0.07%
2022/11/02	4.6	392.54	6.9	393.22	395.00	-2.3	32,546	-0.01%
2022/11/01	8.5	389.71	10.5	390.45	391.50	-2.1	32,493	-0.01%
2022/10/31	19.2	384.56	18.4	385.10	390.00	0.9	32,349	0.00%
2022/10/28	11.8	378.81	9	378.94	379.50	2.8	32,143	0.01%
2022/10/27	27.6	386.13	27	385.78	385.50	0.6	31,934	0.00%
2022/10/26	18.9	375.49	35	375.80	376.00	-16.1	31,837	-0.05%
2022/10/25	34.8	375.27	21.9	377.09	371.00	12.9	31,259	0.04%
2022/10/24	18.7	391.06	8.3	388.13	387.00	10.5	30,471	0.03%
2022/10/21	4.5	391.02	2.4	393.19	389.50	2.1	30,258	0.01%
2022/10/20	15.2	390.48	10.1	389.12	397.50	5.1	29,946	0.02%
2022/10/19	21.9	399.66	6.4	400.78	395.50	15.4	29,365	0.05%
2022/10/18	11.1	401.23	36.5	403.15	407.00	-25.5	28,847	-0.09%
2022/10/17	14.3	398.93	6.5	399.72	397.00	7.8	28,600	0.03%
2022/10/14	9.2	413.11	19	412.49	412.00	-9.8	28,282	-0.03%
2022/10/13	6.5	399.81	9.3	398.07	395.00	-2.8	27,964	-0.01%
2022/10/12	22.2	398.32	6.8	398.29	397.50	15.5	27,663	0.06%
2022/10/11	64.4	406.51	18.6	404.87	401.50	45.8	27,423	0.17%
2022/10/07	12.2	439.76	18.2	438.58	438.00	-5.9	26,691	-0.02%
2022/10/06	5.1	449.79	9.1	448.65	451.00	-4	26,693	-0.02%
2022/10/05	7.3	445.88	11.7	448.39	445.00	-4.4	26,921	-0.02%
2022/10/04	2.3	429.72	7.5	429.70	429.00	-5.2	26,530	-0.02%
2022/10/03	13	420.13	6.2	418.35	417.00	6.9	26,223	0.03%
2022/09/30	13.3	424.73	3.5	425.42	422.00	9.9	26,254	0.04%
2022/09/29	20.8	436.03	12	435.30	435.00	8.8	26,253	0.03%
2022/09/28	4.8	440.01	7	442.04	438.00	-2.2	26,244	-0.01%
2022/09/27	5.1	448.83	4.6	448.87	448.00	0.5	26,506	0.00%
2022/09/26	11.4	445.11	5.4	447.25	446.50	6	26,962	0.02%
2022/09/23	22.1	457.90	7.5	457.20	455.00	14.6	27,451	0.05%
2022/09/22	11.9	461.54	10.2	463.53	464.50	1.7	27,727	0.01%
2022/09/21	6.3	470.63	3	472.17	471.00	3.3	27,741	0.01%
2022/09/20	1.2	472.80	1	471.61	476.50	0.2	27,593	0.00%
2022/09/19	7.9	469.90	4.1	469.83	467.00	3.8	27,894	0.01%
2022/09/16	11.1	470.41	3.1	471.49	472.00	8	28,073	0.03%
2022/09/15	9	477.22	4.1	479.25	476.50	4.9	28,147	0.02%
2022/09/14	16.3	479.95	3	480.83	480.00	13.3	28,278	0.05%
2022/09/13	2.8	492.86	4.4	493.82	493.00	-1.6	28,455	-0.01%
2022/09/12	4	486.53	6.1	489.41	486.50	-2.1	28,749	-0.01%
2022/09/08	6.7	473.46	0.2	474.66	475.00	6.5	29,113	0.02%
2022/09/07	21.3	475.57	8.3	473.89	472.50	13	29,096	0.04%
2022/09/06	5.2	489.48	6.3	488.35	489.00	-1.1	29,112	0.00%
2022/09/05	8.1	486.38	6.2	486.02	486.00	1.9	29,439	0.01%
2022/09/02	111.5	487.77	3	486.67	485.00	108.4	29,720	0.36%	大買/鉅額交易
2022/09/01	25	492.59	1	490.50	490.50	24	29,578	0.08%
2022/08/31	40.3	492.03	43.2	496.84	505.00	-2.9	29,198	-0.01%
2022/08/30	47.5	498.13	3	497.00	496.00	44.5	28,856	0.15%
2022/08/29	17.6	497.87	3.1	499.87	498.50	14.5	28,778	0.05%
2022/08/26	0.3	513.00	24.4	513.05	512.00	-24.1	28,629	-0.08%
2022/08/25	6.3	509.00	2.2	509.00	508.00	4.1	28,769	0.01%
2022/08/24	4.4	503.59	2.1	504.10	503.00	2.3	29,098	0.01%
2022/08/23	30.6	503.29	6.1	503.50	504.00	24.5	30,061	0.08%
2022/08/22	10.7	511.24	0	511.00	510.00	10.7	30,315	0.04%
2022/08/19	1.1	519.87	4.3	518.65	519.00	-3.2	30,432	-0.01%
2022/08/18	10.2	520.11	7	520.00	520.00	3.2	30,670	0.01%
2022/08/17	2.1	523.05	8.7	524.70	527.00	-6.6	30,742	-0.02%
2022/08/16	1	525.00	2.5	524.50	525.00	-1.5	30,586	0.00%
2022/08/15	4.2	522.20	13.5	521.93	523.00	-9.3	30,524	-0.03%
2022/08/12	1.2	516.00	4.2	515.74	517.00	-3	30,547	-0.01%
2022/08/11	5.2	512.00	13.1	512.41	514.00	-7.9	30,704	-0.03%
2022/08/10	15	501.13	0	0.00	500.00	15	30,818	0.05%
2022/08/09	4.6	507.43	1.1	510.00	510.00	3.5	30,879	0.01%
2022/08/08	5.4	511.46	5.3	511.44	512.00	0.1	30,879	0.00%
2022/08/05	5	512.19	22.6	512.70	516.00	-17.6	31,041	-0.06%
2022/08/04	4.1	498.24	4.3	500.23	500.00	-0.2	31,033	0.00%
2022/08/03	8.2	494.35	10.2	496.98	501.00	-2	31,051	-0.01%
2022/08/02	15.1	491.07	69.3	492.87	492.00	-54.2	31,285	-0.17%
2022/08/01	7.7	503.20	2.1	501.95	504.00	5.6	31,013	0.02%
2022/07/29	65.3	508.06	7	507.85	509.00	58.3	31,151	0.19%
2022/07/28	2.1	505.40	2.7	504.84	501.00	-0.6	31,006	0.00%
2022/07/27	0	496.22	1.1	500.06	502.00	-1	30,718	0.00%
2022/07/26	2.5	493.26	1.6	492.94	495.00	0.9	30,869	0.00%
2022/07/25	3	499.50	1.4	499.68	499.50	1.6	31,179	0.01%
2022/07/22	2.1	501.09	7.2	502.92	503.00	-5	31,681	-0.02%
2022/07/21	4.3	495.89	2.5	498.26	501.00	1.8	32,190	0.01%
2022/07/20	5.4	499.10	12	498.95	495.00	-6.6	32,415	-0.02%
2022/07/19	4.4	488.88	2.3	489.48	491.00	2.1	32,545	0.01%
2022/07/18	10.6	494.49	31	495.28	495.50	-20.4	32,701	-0.06%
2022/07/15	38.3	482.89	34.9	487.60	492.50	3.4	32,356	0.01%
2022/07/14	12.8	472.33	9.7	470.69	475.00	3.1	31,952	0.01%
2022/07/13	16.5	470.36	21.2	470.62	470.50	-4.8	31,697	-0.02%
2022/07/12	9.9	452.16	8.7	452.96	449.50	1.2	31,226	0.00%
2022/07/11	3.2	464.45	8.4	466.82	462.00	-5.2	31,311	-0.02%
2022/07/08	14.5	465.84	20.3	464.89	467.00	-5.8	31,263	-0.02%
2022/07/07	7.2	453.18	12.4	452.61	457.50	-5.3	31,229	-0.02%
2022/07/06	3	437.81	5.3	437.17	435.50	-2.3	30,937	-0.01%
2022/07/05	5.7	442.11	7.8	440.05	446.00	-2	30,873	-0.01%
2022/07/04	17.8	445.07	17.3	443.46	440.00	0.5	30,506	0.00%
2022/07/01	51.1	458.58	22.4	460.71	453.50	28.7	30,347	0.09%
2022/06/30	19.8	480.65	7.1	482.40	476.00	12.7	29,946	0.04%
2022/06/29	4.4	495.79	4	494.52	491.00	0.3	29,671	0.00%
2022/06/28	3.2	498.15	5	498.10	497.50	-1.8	29,540	-0.01%
2022/06/27	2	501.73	10.3	502.53	498.50	-8.3	29,972	-0.03%
2022/06/24	2.4	488.79	7	490.07	486.50	-4.6	29,589	-0.02%
2022/06/23	20	487.53	18.4	487.59	485.50	1.6	29,563	0.01%
2022/06/22	16.5	497.28	49	499.89	494.50	-32.5	29,273	-0.11%
2022/06/21	4.3	502.30	4.1	501.75	505.00	0.2	29,091	0.00%
2022/06/20	20.6	497.44	11.7	496.73	498.00	8.9	28,969	0.03%
2022/06/17	71	500.23	5.2	501.16	501.00	65.8	28,737	0.23%
2022/06/16	5.8	511.27	11	512.00	508.00	-5.2	28,369	-0.02%
2022/06/15	14.8	510.03	104.1	512.87	509.00	-89.2	28,692	-0.31%	大賣/
2022/06/14	125.9	507.69	5.2	511.69	513.00	120.7	29,113	0.41%	大買/鉅額交易
2022/06/13	27.1	516.82	5.1	516.82	516.00	22	29,231	0.08%
2022/06/10	11.9	531.46	57	531.04	530.00	-45.1	29,915	-0.15%
2022/06/09	3.5	539.34	0	541.00	541.00	3.4	30,121	0.01%
2022/06/08	2.4	541.50	4.3	542.46	544.00	-1.9	30,495	-0.01%
2022/06/07	5.9	533.75	0.6	534.00	535.00	5.3	30,939	0.02%
2022/06/06	56.3	541.97	1	543.00	540.00	55.3	31,482	0.18%
2022/06/02	3.6	540.66	2	541.52	540.00	1.6	32,503	0.00%
2022/06/01	6.6	551.82	2.1	550.49	549.00	4.5	33,586	0.01%
2022/05/31	2.3	551.95	7.8	552.69	560.00	-5.5	34,031	-0.02%
2022/05/30	4.9	539.88	15	540.42	547.00	-10.2	33,392	-0.03%
2022/05/27	2.1	527.05	11.3	528.23	530.00	-9.3	33,493	-0.03%
2022/05/26	15.2	517.36	2.2	514.28	514.00	13	34,140	0.04%
2022/05/25	3.4	522.95	9.4	526.57	524.00	-6	35,151	-0.02%
2022/05/24	3.7	522.64	4.8	523.40	520.00	-1.1	36,006	0.00%
2022/05/23	4.4	530.05	6.1	531.19	528.00	-1.7	36,242	0.00%
2022/05/20	4.6	527.50	3	528.33	530.00	1.6	36,525	0.00%
2022/05/19	15.9	522.52	3	521.70	522.00	12.9	36,544	0.04%
2022/05/18	3.5	539.68	10.4	538.59	538.00	-7	36,409	-0.02%
2022/05/17	8.5	530.22	5.7	529.40	530.00	2.8	36,201	0.01%
2022/05/16	1.4	522.44	10.5	521.41	520.00	-9.1	36,213	-0.03%
2022/05/13	5.7	510.50	10	511.10	511.00	-4.3	36,226	-0.01%
2022/05/12	9.9	510.00	9	512.68	505.00	0.9	36,205	0.00%
2022/05/11	26.6	522.44	12.1	521.90	521.00	14.5	36,111	0.04%
2022/05/10	26.9	509.58	19.3	508.62	518.00	7.6	36,236	0.02%
2022/05/09	22.4	521.99	6	521.67	520.00	16.4	36,043	0.05%
2022/05/06	33	529.83	5	528.61	528.00	28	36,311	0.08%
2022/05/05	5.3	542.17	12	540.79	542.00	-6.6	36,719	-0.02%
2022/05/04	12.2	532.18	3.3	535.07	534.00	8.9	36,878	0.02%
2022/05/03	16.2	534.06	7.1	535.68	531.00	9.1	37,474	0.02%
2022/04/29	8.3	537.83	19.2	539.80	538.00	-10.9	37,822	-0.03%
2022/04/28	30.3	527.86	10.3	526.34	531.00	20	38,037	0.05%
2022/04/27	35.8	529.10	3.7	529.43	526.00	32.1	38,056	0.08%
2022/04/26	18.4	546.56	7.5	546.50	546.00	10.9	37,799	0.03%
2022/04/25	41.5	548.42	6.8	548.94	547.00	34.7	37,929	0.09%
2022/04/22	21.3	557.98	0	559.00	558.00	21.2	38,201	0.06%
2022/04/21	9.4	567.71	3.1	570.33	565.00	6.3	39,298	0.02%
2022/04/20	9.6	565.69	2.3	567.78	570.00	7.3	39,626	0.02%
2022/04/19	5.8	565.27	3.2	565.44	565.00	2.5	39,813	0.01%
2022/04/18	10	560.70	30.2	560.68	561.00	-20.2	40,089	-0.05%
2022/04/15	50	563.07	6.8	562.56	562.00	43.2	40,464	0.11%
2022/04/14	6.6	575.78	3.1	575.36	573.00	3.5	40,632	0.01%
2022/04/13	9.1	570.38	18	574.53	573.00	-8.9	41,201	-0.02%
2022/04/12	16.6	558.13	17	560.71	557.00	-0.4	41,763	0.00%
2022/04/11	21.2	560.95	234.2	561.17	558.00	-213.1	42,575	-0.50%	大賣/鉅額交易
2022/04/08	230.3	567.07	9.2	567.63	567.00	221.1	43,114	0.51%	大買/鉅額交易
2022/04/07	38.7	570.04	3.1	568.72	566.00	35.6	42,975	0.08%
2022/04/06	17.1	578.14	1.2	577.61	578.00	16	42,670	0.04%
2022/04/01	13.6	585.37	5.3	587.26	589.00	8.4	42,608	0.02%
2022/03/31	2.5	596.53	8.8	597.28	597.00	-6.3	42,383	-0.01%
2022/03/30	2	598.95	25.2	598.65	600.00	-23.2	42,190	-0.05%
2022/03/29	10.4	587.86	5.5	586.03	589.00	4.9	41,780	0.01%
2022/03/28	20.7	583.24	1.6	582.24	584.00	19.1	41,696	0.05%
2022/03/25	2.3	595.45	9.8	596.38	598.00	-7.5	41,541	-0.02%
2022/03/24	8.2	589.16	3.2	590.11	591.00	5	41,462	0.01%
2022/03/23	2.1	588.40	17.5	587.84	590.00	-15.4	41,530	-0.04%
2022/03/22	4.5	581.01	6.3	582.71	583.00	-1.8	41,462	0.00%
2022/03/21	2.5	585.71	6.7	586.96	586.00	-4.2	41,489	-0.01%
2022/03/18	10.4	579.36	0.2	579.63	581.00	10.2	41,509	0.02%
2022/03/17	1.6	577.86	105.9	578.90	582.00	-104.2	41,034	-0.25%	大賣/鉅額交易
2022/03/16	15.4	558.48	42.8	555.93	558.00	-27.4	40,193	-0.07%
2022/03/15	94.1	559.33	4.2	559.08	558.00	89.9	39,654	0.23%
2022/03/14	79.5	574.21	4.1	573.27	572.00	75.4	38,771	0.19%
2022/03/11	30.4	577.00	4	577.00	575.00	26.4	38,519	0.07%
2022/03/10	12.5	587.53	16.6	587.40	587.00	-4.2	38,267	-0.01%
2022/03/09	64.8	570.48	6.3	570.37	568.00	58.5	37,892	0.15%
2022/03/08	65.3	564.22	11.5	564.22	563.00	53.8	37,776	0.14%
2022/03/07	64.1	578.03	47	579.27	576.00	17.1	36,818	0.05%
2022/03/04	52.5	595.42	42	595.02	595.00	10.5	36,413	0.03%
2022/03/03	43.7	603.02	3	602.00	602.00	40.7	35,872	0.11%
2022/03/02	26.1	601.73	5	601.60	601.00	21.1	35,752	0.06%
2022/03/01	15.6	603.80	41.2	599.93	604.00	-25.6	35,275	-0.07%
2022/02/25	102.3	606.20	5.1	604.06	604.00	97.2	34,503	0.28%	大買/
2022/02/24	59.5	611.26	9.4	611.91	604.00	50.1	33,345	0.15%
2022/02/23	22.3	625.24	0.3	626.00	625.00	22	32,459	0.07%
2022/02/22	15.8	626.80	5.5	626.68	627.00	10.4	32,519	0.03%
2022/02/21	14.9	633.78	4	633.25	632.00	10.8	32,286	0.03%
2022/02/18	8.8	637.96	2.1	637.57	637.00	6.7	32,218	0.02%
2022/02/17	4.4	644.45	2.6	644.23	645.00	1.8	32,220	0.01%
2022/02/16	8.9	643.85	3.8	643.75	646.00	5.2	32,177	0.02%
2022/02/15	10	635.83	22	634.95	633.00	-12	32,021	-0.04%
2022/02/14	17.9	637.24	9	637.11	637.00	8.9	31,963	0.03%
2022/02/11	6.4	644.98	0.2	645.76	650.00	6.2	31,766	0.02%
2022/02/10	4.2	642.68	19.2	644.16	649.00	-14.9	31,980	-0.05%
2022/02/09	7.7	632.48	8.2	631.32	633.00	-0.4	31,733	0.00%
2022/02/08	16.8	633.18	0	0.00	628.00	16.8	31,787	0.05%
2022/02/07	11.5	635.28	1	634.00	635.00	10.5	31,425	0.03%
2022/01/26	10.8	637.11	4.1	637.82	636.00	6.7	30,649	0.02%
2022/01/25	34.6	641.10	12.4	640.05	641.00	22.3	30,403	0.07%
2022/01/24	7.9	643.83	14.7	646.73	653.00	-6.9	29,800	-0.02%
2022/01/21	17.8	642.07	4.5	641.58	641.00	13.3	29,444	0.05%
2022/01/20	13.8	650.85	5.6	650.97	651.00	8.2	28,894	0.03%
2022/01/19	18	654.61	12.7	654.04	654.00	5.3	28,369	0.02%
2022/01/18	43.9	669.95	11.1	666.32	662.00	32.9	28,030	0.12%
2022/01/17	14.6	683.03	45.6	683.04	683.00	-31.1	27,585	-0.11%
2022/01/14	25.5	667.84	51.4	669.78	672.00	-26	26,825	-0.10%
2022/01/13	52.5	657.92	13.6	659.60	661.00	38.9	25,511	0.15%
2022/01/12	83.2	653.19	4.6	654.37	660.00	78.5	25,150	0.31%
2022/01/11	3.4	644.34	16.6	646.24	651.00	-13.2	24,793	-0.05%
2022/01/10	9	634.59	9.3	642.07	643.00	-0.3	24,559	0.00%
2022/01/07	92.1	635.92	6.2	635.51	634.00	85.9	24,807	0.35%
2022/01/06	16.3	639.77	50.8	640.68	644.00	-34.6	24,402	-0.14%
2022/01/05	15.3	653.17	13.9	662.01	650.00	1.4	23,830	0.01%
2022/01/04	13	651.48	52.2	651.69	656.00	-39.1	23,113	-0.17%
2022/01/03	12.2	626.88	131.1	628.58	631.00	-118.9	22,096	-0.54%	大賣/鉅額交易
2021/12/30	1.3	615.76	1	616.97	615.00	0.3	21,411	0.00%
2021/12/29	4	617.97	6.7	617.79	616.00	-2.7	21,625	-0.01%
2021/12/28	3.6	613.05	26.4	613.87	615.00	-22.8	21,780	-0.10%
2021/12/27	2.4	607.67	3.4	608.27	606.00	-1	21,565	0.00%
2021/12/24	42	604.17	4.1	606.22	604.00	37.9	21,905	0.17%
2021/12/23	3	606.00	2.5	606.14	606.00	0.5	22,229	0.00%
2021/12/22	0	599.07	0.1	599.09	600.00	-0.1	22,772	0.00%
2021/12/21	1.3	598.08	0	0.00	597.00	1.3	22,887	0.01%
2021/12/20	87.6	599.08	1	598.00	598.00	86.6	22,928	0.38%
2021/12/17	2.1	600.54	84	606.87	607.00	-81.9	22,850	-0.36%
2021/12/16	2	602.98	76.1	602.09	605.00	-74.1	22,810	-0.32%
2021/12/15	76.3	598.06	2.1	599.57	600.00	74.2	23,123	0.32%
2021/12/14	5.8	598.07	3.2	598.07	599.00	2.6	23,438	0.01%
2021/12/13	5.1	605.01	3	605.67	601.00	2.1	23,437	0.01%
2021/12/10	6.2	604.20	1	605.98	605.00	5.1	23,532	0.02%
2021/12/09	1.1	602.10	7.4	607.30	608.00	-6.3	23,598	-0.03%
2021/12/08	6.1	607.97	4.1	611.70	602.00	2	23,667	0.01%
2021/12/07	83.5	599.02	2	606.99	607.00	81.5	23,591	0.35%
2021/12/06	10.6	601.31	0.1	603.29	600.00	10.6	23,593	0.04%
2021/12/03	5.4	608.42	1.3	609.77	608.00	4.1	23,830	0.02%
2021/12/02	3	607.01	18.9	611.59	615.00	-15.9	23,887	-0.07%
2021/12/01	1.3	599.60	5	600.00	600.00	-3.8	24,062	-0.02%
2021/11/30	3.3	593.19	1.3	598.40	596.00	2	24,563	0.01%
2021/11/29	2.3	594.20	2.2	595.02	593.00	0.1	23,931	0.00%
2021/11/26	15.6	595.93	2.3	596.39	596.00	13.3	24,042	0.06%
2021/11/25	2.2	603.10	2.2	603.91	603.00	0	24,477	0.00%
2021/11/24	9.2	605.46	0.3	605.00	603.00	8.8	24,888	0.04%
2021/11/23	2.2	612.85	1.7	612.57	612.00	0.6	24,999	0.00%
2021/11/22	3.4	617.73	1.2	617.52	615.00	2.2	25,405	0.01%
2021/11/19	1	622.90	12.6	620.05	618.00	-11.6	25,525	-0.05%
2021/11/18	2	611.00	5.7	611.22	613.00	-3.7	25,347	-0.01%
2021/11/17	2.2	610.39	4.1	611.18	610.00	-1.9	25,574	-0.01%
2021/11/16	0.1	609.00	5.7	609.72	610.00	-5.6	26,005	-0.02%
2021/11/15	1.1	609.86	4.1	609.23	608.00	-3.1	26,303	-0.01%
2021/11/12	2	606.00	2.1	604.58	604.00	-0.1	26,772	0.00%
2021/11/11	3.4	602.80	7.5	604.25	606.00	-4.1	27,033	-0.02%
2021/11/10	1	610.99	8	610.64	612.00	-7	27,047	-0.03%
2021/11/09	5.1	613.01	60	611.77	611.00	-54.9	27,155	-0.20%
2021/11/08	1	600.00	4.4	600.45	602.00	-3.4	26,754	-0.01%
2021/11/05	3.3	596.50	51	599.57	600.00	-47.6	26,758	-0.18%
2021/11/04	6.7	587.77	4.2	589.18	587.00	2.5	26,490	0.01%
2021/11/03	0.1	592.75	7	593.71	592.00	-7	26,481	-0.03%
2021/11/02	2.2	591.97	3.1	591.39	592.00	-0.8	26,538	0.00%
2021/11/01	4.3	590.95	13.1	590.77	590.00	-8.8	26,537	-0.03%
2021/10/29	8.5	590.90	1.7	590.71	590.00	6.8	26,607	0.03%
2021/10/28	2.2	593.03	5.1	594.98	595.00	-2.9	26,557	-0.01%
2021/10/27	1.2	594.18	0.4	597.50	599.00	0.8	26,672	0.00%
2021/10/26	2	596.48	4.5	597.49	599.00	-2.5	26,739	-0.01%
2021/10/25	5.2	592.10	7.5	592.53	593.00	-2.3	26,792	-0.01%
2021/10/22	3	598.00	5.1	599.17	600.00	-2.1	27,115	-0.01%
2021/10/21	5.1	599.37	11.5	598.28	596.00	-6.4	27,178	-0.02%
2021/10/20	3	603.33	4.3	601.04	598.00	-1.3	27,268	0.00%
2021/10/19	6	596.67	13.8	598.75	600.00	-7.8	27,250	-0.03%
2021/10/18	6.2	596.48	8.6	597.84	590.00	-2.4	27,394	-0.01%
2021/10/15	4.1	591.08	46.4	594.31	600.00	-42.4	27,505	-0.15%
2021/10/14	3.3	576.04	7.2	575.16	573.00	-3.9	26,875	-0.01%
2021/10/13	6.2	571.68	3.4	571.78	571.00	2.8	27,320	0.01%
2021/10/12	5.4	566.77	73	568.10	575.00	-67.6	27,970	-0.24%
2021/10/08	77.2	576.01	3.1	577.64	575.00	74.1	27,894	0.27%
2021/10/07	16.1	577.37	20.2	579.70	580.00	-4.2	28,229	-0.01%
2021/10/06	10.9	569.14	7	568.14	571.00	3.9	28,639	0.01%
2021/10/05	28.2	567.56	5.2	566.17	572.00	23.1	28,619	0.08%
2021/10/04	6.8	571.97	66.2	570.11	572.00	-59.4	28,539	-0.21%
2021/10/01	26.6	573.24	13.2	572.89	574.00	13.4	28,542	0.05%
2021/09/30	77.5	579.37	12.1	580.51	580.00	65.4	28,214	0.23%
2021/09/29	54	579.20	3.1	580.61	580.00	50.9	27,922	0.18%
2021/09/28	12.3	593.54	4.1	593.54	594.00	8.2	27,582	0.03%
2021/09/27	20.2	599.23	4.1	600.44	602.00	16.1	27,608	0.06%
2021/09/24	5.1	595.80	5.2	595.25	598.00	-0.1	27,588	0.00%
2021/09/23	5.9	589.80	8.2	590.37	588.00	-2.3	27,724	-0.01%
2021/09/22	42.6	586.37	8.1	586.39	586.00	34.5	27,840	0.12%
2021/09/17	10.1	601.83	11.8	603.86	600.00	-1.8	27,413	-0.01%
2021/09/16	11.3	602.70	7	604.85	600.00	4.3	27,048	0.02%
2021/09/15	7.2	607.79	1.5	610.39	607.00	5.7	26,949	0.02%
2021/09/14	5	615.39	4.1	612.79	613.00	0.9	27,131	0.00%
2021/09/13	4.4	616.62	23.2	615.28	615.00	-18.8	27,354	-0.07%
2021/09/10	1.3	616.04	3.2	620.64	622.00	-1.9	27,838	-0.01%
2021/09/09	8.5	614.19	5.8	616.38	619.00	2.6	28,111	0.01%
2021/09/08	13	617.75	10.2	618.83	619.00	2.8	28,180	0.01%
2021/09/07	25.3	629.93	5.5	626.80	623.00	19.8	27,980	0.07%
2021/09/06	19.1	629.36	29.3	629.93	631.00	-10.3	27,971	-0.04%
2021/09/03	3.5	617.67	44.5	616.83	620.00	-41	27,449	-0.15%
2021/09/02	10.7	610.96	3.5	612.40	607.00	7.2	27,066	0.03%
2021/09/01	5.1	612.58	26.1	611.95	613.00	-21	26,999	-0.08%
2021/08/31	28.1	603.35	26.5	607.45	614.00	1.5	26,721	0.01%
2021/08/30	12.1	599.91	28.3	601.53	605.00	-16.3	26,128	-0.06%
2021/08/27	21.1	597.71	15.3	596.84	599.00	5.8	25,782	0.02%
2021/08/26	53.1	598.50	22.8	598.00	594.00	30.3	25,682	0.12%
2021/08/25	3	579.67	7.8	582.23	585.00	-4.8	25,316	-0.02%
2021/08/24	4.3	573.00	5.6	573.02	572.00	-1.3	25,155	-0.01%
2021/08/23	3.2	565.62	5.5	569.30	566.00	-2.3	25,251	-0.01%
2021/08/20	10.6	556.25	5.9	556.45	552.00	4.7	25,175	0.02%
2021/08/19	27.9	562.98	5.2	562.60	559.00	22.7	25,451	0.09%
2021/08/18	19	569.92	6.7	573.76	574.00	12.3	25,116	0.05%
2021/08/17	2.2	579.57	1.3	580.80	580.00	0.9	24,938	0.00%
2021/08/16	1	582.93	4.3	584.23	584.00	-3.3	24,674	-0.01%
2021/08/13	8.8	580.57	20	579.00	581.00	-11.2	24,808	-0.05%
2021/08/12	14.1	585.15	4	585.50	586.00	10.1	24,928	0.04%
2021/08/11	2.1	586.04	7.1	587.71	590.00	-5	25,152	-0.02%
2021/08/10	4	591.50	18.2	593.63	591.00	-14.1	25,546	-0.06%
2021/08/09	4	586.76	10.7	590.47	595.00	-6.7	26,196	-0.03%
2021/08/06	4	589.50	5.1	591.79	591.00	-1.1	26,530	0.00%
2021/08/05	3	595.67	10.1	596.20	596.00	-7.1	27,414	-0.03%
2021/08/04	0	593.00	6.6	596.00	596.00	-6.6	29,354	-0.02%
2021/08/03	5.2	593.89	22.4	592.74	594.00	-17.3	30,002	-0.06%
2021/08/02	1.2	581.87	12.9	585.82	590.00	-11.7	29,962	-0.04%
2021/07/30	2.2	581.00	5.2	580.24	580.00	-2.9	30,038	-0.01%
2021/07/29	5.3	580.42	2.2	580.74	583.00	3.1	30,233	0.01%
2021/07/28	22	575.30	7.8	575.77	579.00	14.3	30,333	0.05%
2021/07/27	1.3	581.20	2.3	581.08	580.00	-1	30,401	0.00%
2021/07/26	12.9	581.07	80	582.15	580.00	-67.1	30,799	-0.22%
2021/07/23	6.2	585.21	2.1	585.06	585.00	4.1	30,969	0.01%
2021/07/22	2.1	588.56	9.3	592.84	591.00	-7.2	31,114	-0.02%
2021/07/21	11.8	581.58	6.9	583.70	585.00	5	31,118	0.02%
2021/07/20	10.4	581.57	0.3	582.68	581.00	10.1	31,202	0.03%
2021/07/19	109.2	580.92	66	581.80	582.00	43.2	31,407	0.14%	大買/
2021/07/16	56.5	591.39	14.5	590.67	589.00	42	31,294	0.13%
2021/07/15	4.3	613.05	16.7	610.90	614.00	-12.4	30,968	-0.04%
2021/07/14	15	612.57	27.6	612.03	613.00	-12.6	31,179	-0.04%
2021/07/13	10.8	602.88	38.1	604.75	607.00	-27.3	30,943	-0.09%
2021/07/12	10.6	594.46	22.7	594.90	593.00	-12.1	30,876	-0.04%
2021/07/09	14.2	582.36	4	582.75	584.00	10.2	30,911	0.03%
2021/07/08	8.9	588.87	5.8	588.72	588.00	3.1	30,928	0.01%
2021/07/07	3.2	589.70	4.6	592.80	594.00	-1.4	31,008	0.00%
2021/07/06	1.8	590.45	3.5	592.86	592.00	-1.7	31,101	-0.01%
2021/07/05	1.6	592.51	4.3	593.71	591.00	-2.7	31,340	-0.01%
2021/07/02	6.6	589.36	5.1	588.61	588.00	1.5	31,258	0.00%
2021/07/01	2.5	593.38	0.3	593.00	593.00	2.2	31,362	0.01%
2021/06/30	1.4	596.85	3.5	596.28	595.00	-2	31,667	-0.01%
2021/06/29	3.2	593.53	11.1	595.62	595.00	-7.8	31,970	-0.02%
2021/06/28	7.2	587.16	4.1	586.54	590.00	3.1	32,137	0.01%
2021/06/25	1.1	592.81	6	593.66	591.00	-4.9	32,438	-0.02%
2021/06/24	3.2	591.94	3	596.00	590.00	0.2	32,754	0.00%
2021/06/23	6.3	588.88	15.1	590.93	595.00	-8.8	33,092	-0.03%
2021/06/22	14.4	582.20	2.2	581.55	578.00	12.2	33,647	0.04%
2021/06/21	27.9	586.48	7.4	584.60	583.00	20.5	34,968	0.06%
2021/06/18	3.1	603.66	3.6	603.82	603.00	-0.5	34,720	0.00%
2021/06/17	4.7	600.37	2.1	605.74	606.00	2.6	34,743	0.01%
2021/06/16	11.3	605.92	2.5	606.81	605.00	8.9	35,540	0.02%
2021/06/15	6.2	607.94	12.3	607.14	609.00	-6.1	35,598	-0.02%
2021/06/11	6.3	601.12	4.3	601.69	602.00	2.1	35,823	0.01%
2021/06/10	10.3	593.37	23.5	595.19	599.00	-13.2	36,035	-0.04%
2021/06/09	4.1	585.26	1	586.00	586.00	3.1	36,016	0.01%
2021/06/08	3	591.00	31	589.26	589.00	-28	36,234	-0.08%
2021/06/07	10.1	591.06	7.2	592.72	592.00	2.9	36,918	0.01%
2021/06/04	33.5	592.04	1	593.00	595.00	32.5	37,301	0.09%
2021/06/03	5.3	597.56	8.1	598.49	596.00	-2.7	38,183	-0.01%
2021/06/02	4.1	595.97	11.3	594.75	595.00	-7.1	38,551	-0.02%
2021/06/01	13.5	597.36	1.2	597.81	598.00	12.3	39,517	0.03%
2021/05/31	5.2	595.84	16.3	594.42	597.00	-11.1	40,346	-0.03%
2021/05/28	23.1	586.73	15.6	589.43	590.00	7.4	40,639	0.02%
2021/05/27	15.1	576.13	6	581.00	582.00	9.1	41,053	0.02%
2021/05/26	3.5	585.95	9.1	584.43	585.00	-5.6	41,879	-0.01%
2021/05/25	3.1	575.99	26.7	580.17	583.00	-23.6	42,287	-0.06%
2021/05/24	4.2	568.77	6.6	568.45	568.00	-2.4	42,837	-0.01%
2021/05/21	8.1	573.36	4	571.50	573.00	4.1	43,410	0.01%
2021/05/20	5.7	563.65	12	562.42	567.00	-6.3	43,561	-0.01%
2021/05/19	7.5	568.11	34.1	568.82	567.00	-26.6	43,903	-0.06%
2021/05/18	15.3	563.74	27.1	564.98	572.00	-11.9	44,304	-0.03%
2021/05/17	15	548.15	43.8	549.24	549.00	-28.8	45,369	-0.06%
2021/05/14	17	555.53	14	557.00	557.00	3	45,319	0.01%
2021/05/13	29.3	552.77	23.7	552.69	547.00	5.6	45,467	0.01%
2021/05/12	95.4	552.31	61.9	550.35	560.00	33.5	45,166	0.07%
2021/05/11	44.1	574.72	39.3	574.20	571.00	4.8	44,280	0.01%
2021/05/10	11	590.40	12.5	590.73	589.00	-1.5	44,416	0.00%
2021/05/07	24.1	595.19	23.1	596.40	599.00	1	45,584	0.00%
2021/05/06	9.3	584.58	5.2	585.46	587.00	4.1	46,722	0.01%
2021/05/05	10.8	587.30	12	586.25	585.00	-1.2	47,208	0.00%
2021/05/04	27.8	587.36	14.4	588.86	591.00	13.5	48,387	0.03%
2021/05/03	33.6	590.49	3.1	588.75	588.00	30.5	49,264	0.06%
2021/04/29	8.2	602.24	18	606.61	600.00	-9.8	50,651	-0.02%
2021/04/28	3.3	603.39	3.4	602.19	602.00	0	51,603	0.00%
2021/04/27	0.6	608.81	2.4	609.69	610.00	-1.7	52,569	0.00%
2021/04/26	5.4	605.37	14.3	606.12	610.00	-8.9	52,974	-0.02%
2021/04/23	7.5	596.07	9	599.03	602.00	-1.5	53,221	0.00%
2021/04/22	8.5	594.33	4.6	593.11	591.00	3.9	54,289	0.01%
2021/04/21	15.1	595.15	2.1	593.20	592.00	12.9	54,977	0.02%
2021/04/20	15.5	599.10	4.1	598.32	602.00	11.4	55,381	0.02%
2021/04/19	8.1	603.51	10.1	603.21	603.00	-2	55,639	0.00%
2021/04/16	42.8	607.43	4.3	607.04	610.00	38.5	56,050	0.07%
2021/04/15	7.5	614.17	16.8	613.90	619.00	-9.3	56,233	-0.02%
2021/04/14	6.3	607.09	7.5	608.32	612.00	-1.1	56,528	0.00%
2021/04/13	5.4	605.97	18.5	609.75	605.00	-13.2	56,911	-0.02%
2021/04/12	2.2	608.38	16.2	609.62	605.00	-14	57,051	-0.02%
2021/04/09	5.1	613.76	9	614.21	610.00	-3.9	57,321	-0.01%
2021/04/08	2.3	607.31	2.5	606.97	613.00	-0.2	57,365	0.00%
2021/04/07	22.1	609.04	3.7	610.71	610.00	18.4	57,737	0.03%
2021/04/06	7.3	611.50	18.9	611.03	610.00	-11.6	57,660	-0.02%
2021/04/01	2.4	598.19	38.2	598.79	602.00	-35.8	57,368	-0.06%
2021/03/31	15.3	589.17	3.1	590.52	587.00	12.2	56,856	0.02%
2021/03/30	5.9	596.50	3.1	595.71	597.00	2.8	56,461	0.00%
2021/03/29	6.1	598.33	23.6	598.93	599.00	-17.5	56,211	-0.03%
2021/03/26	10.2	586.36	21.1	588.84	590.00	-10.9	55,953	-0.02%
2021/03/25	44.2	572.98	24.9	572.11	575.00	19.3	55,920	0.03%
2021/03/24	83.4	577.90	31.2	577.93	576.00	52.2	55,457	0.09%
2021/03/23	7.5	598.62	5.1	596.59	594.00	2.4	54,309	0.00%
2021/03/22	28.2	594.88	17	594.56	593.00	11.2	54,686	0.02%
2021/03/19	43.5	593.45	31.2	592.05	591.00	12.3	54,782	0.02%
2021/03/18	6.5	605.48	58.6	605.55	602.00	-52.1	54,107	-0.10%
2021/03/17	60	607.43	33.1	603.44	604.00	26.9	54,378	0.05%
2021/03/16	7.3	609.88	28.1	612.18	613.00	-20.8	54,428	-0.04%
2021/03/15	23.7	609.23	24.3	610.23	611.00	-0.7	54,533	0.00%
2021/03/12	10.2	613.45	33.6	614.28	614.00	-23.4	54,756	-0.04%
2021/03/11	77.6	605.55	9.8	605.42	609.00	67.8	54,940	0.12%
2021/03/10	25.4	596.58	10.1	597.13	597.00	15.3	54,886	0.03%
2021/03/09	47.9	590.59	7.3	590.87	595.00	40.6	54,812	0.07%
2021/03/08	22.5	602.11	13.3	601.83	598.00	9.2	54,509	0.02%
2021/03/05	54.1	593.30	12	599.42	601.00	42.1	54,407	0.08%
2021/03/04	39.1	604.67	5.4	604.59	601.00	33.7	55,072	0.06%
2021/03/03	16.2	612.66	5.7	613.39	622.00	10.5	54,495	0.02%
2021/03/02	16.9	613.16	61.2	610.30	609.00	-44.3	54,173	-0.08%
2021/02/26	84.8	611.84	22.2	610.31	606.00	62.6	53,964	0.12%
2021/02/25	21.5	632.67	11.4	633.79	635.00	10.1	52,692	0.02%
2021/02/24	37.9	629.58	26.1	626.86	625.00	11.8	52,607	0.02%
2021/02/23	78.6	638.87	10.3	639.32	641.00	68.3	52,044	0.13%
2021/02/22	6.7	653.60	14.6	655.38	650.00	-7.9	51,947	-0.02%
2021/02/19	18.3	652.25	13.2	652.94	652.00	5.1	52,176	0.01%
2021/02/18	18.8	662.69	9.6	662.24	660.00	9.2	52,545	0.02%
2021/02/17	24.9	663.71	47.6	663.12	663.00	-22.7	53,026	-0.04%
2021/02/05	16.7	634.54	16.1	635.99	632.00	0.5	51,751	0.00%
2021/02/04	5.6	623.55	12	625.33	627.00	-6.4	51,532	-0.01%
2021/02/03	19.1	635.74	8.7	633.05	630.00	10.4	51,372	0.02%
2021/02/02	59.4	631.25	48.6	631.58	632.00	10.9	51,141	0.02%
2021/02/01	15.1	599.00	32.4	596.00	611.00	-17.3	50,489	-0.03%
2021/01/29	53.3	603.82	13.3	600.70	591.00	40	49,869	0.08%
2021/01/28	56.4	601.35	49	602.06	601.00	7.4	48,943	0.02%
2021/01/27	35	618.47	20.1	618.39	615.00	15	47,962	0.03%
2021/01/26	63.5	627.12	22.6	617.26	617.00	40.9	47,470	0.09%
2021/01/25	46	633.52	45.4	634.71	633.00	0.6	46,362	0.00%
2021/01/22	83.8	656.23	44.5	655.02	649.00	39.3	45,606	0.09%
2021/01/21	23.7	658.20	18.5	660.04	673.00	5.3	44,212	0.01%
2021/01/20	29.5	641.14	18.4	643.25	647.00	11.1	43,140	0.03%
2021/01/19	14.9	621.52	25.6	619.97	627.00	-10.8	42,109	-0.03%
2021/01/18	17.5	601.50	15.6	602.71	607.00	1.9	41,518	0.00%
2021/01/15	26.8	613.21	32.3	613.52	601.00	-5.5	41,069	-0.01%
2021/01/14	30.7	593.54	6.8	593.19	592.00	23.8	39,930	0.06%
2021/01/13	32.8	598.64	5.6	600.61	605.00	27.2	39,145	0.07%
2021/01/12	12.5	588.34	19	591.00	591.00	-6.5	38,521	-0.02%
2021/01/11	16.2	578.22	8.5	576.64	584.00	7.7	38,259	0.02%
2021/01/08	25.8	576.41	32.1	577.22	580.00	-6.3	38,224	-0.02%
2021/01/07	30.3	560.53	11.5	561.91	565.00	18.8	38,028	0.05%
2021/01/06	19	551.67	67.2	550.65	549.00	-48.2	37,855	-0.13%
2021/01/05	12.9	538.29	3	536.36	542.00	9.8	37,732	0.03%
2021/01/04	4.4	536.27	3.1	536.69	536.00	1.3	38,236	0.00%
2020/12/31	5.4	526.72	15.3	527.59	530.00	-10	38,602	-0.03%
2020/12/30	3.5	522.06	51.4	518.09	525.00	-47.9	38,818	-0.12%
2020/12/29	1.4	515.46	2	514.00	515.00	-0.6	38,642	0.00%
2020/12/28	6	513.01	3.2	514.56	515.00	2.8	38,859	0.01%
2020/12/25	6.2	511.71	2.6	512.33	511.00	3.6	38,996	0.01%
2020/12/24	2.6	510.60	31.2	510.90	510.00	-28.6	39,326	-0.07%
2020/12/23	7.9	508.44	3.4	509.70	509.00	4.6	39,646	0.01%
2020/12/22	7.9	512.78	3	510.70	509.00	4.8	39,989	0.01%
2020/12/21	12.5	512.00	8.1	512.54	516.00	4.4	40,943	0.01%
2020/12/18	2.6	508.58	4.2	509.56	510.00	-1.6	41,123	0.00%
2020/12/17	11.5	509.67	8.4	510.13	508.00	3.1	41,059	0.01%
2020/12/16	11.1	513.01	8.1	513.74	512.00	2.9	41,077	0.01%
2020/12/15	16.7	506.80	7.5	506.34	504.00	9.2	41,083	0.02%
2020/12/14	44.1	510.51	7.3	509.94	508.00	36.8	41,120	0.09%
2020/12/11	52.3	509.65	28.5	509.09	516.00	23.8	41,686	0.06%
2020/12/10	34.7	511.66	17.3	513.42	512.00	17.4	41,575	0.04%
2020/12/09	36.3	521.33	2	521.55	520.00	34.3	41,518	0.08%
2020/12/08	12.6	516.98	20.2	517.78	524.00	-7.6	41,368	-0.02%
2020/12/07	29.1	510.87	15.1	510.23	514.00	14	41,273	0.03%
2020/12/04	21.4	500.84	30.2	502.34	503.00	-8.8	41,210	-0.02%
2020/12/03	23.4	497.51	3.2	498.81	497.00	20.2	40,753	0.05%
2020/12/02	2	498.00	25.3	496.86	499.00	-23.3	40,690	-0.06%
2020/12/01	14.4	488.06	5.3	488.65	490.00	9.2	40,613	0.02%
2020/11/30	41.3	486.34	2.3	485.93	480.50	39	40,578	0.10%
2020/11/27	45.1	488.40	3	490.45	489.00	42.2	39,162	0.11%
2020/11/26	1.4	492.43	3	490.17	489.00	-1.6	39,236	0.00%
2020/11/25	57.4	490.82	13.1	490.09	487.00	44.3	40,109	0.11%
2020/11/24	16.1	493.90	0	0.00	492.00	16.1	40,365	0.04%
2020/11/23	4.3	494.94	19.2	495.00	496.50	-14.9	40,657	-0.04%
2020/11/20	21	488.40	16.1	488.88	488.00	4.9	40,675	0.01%
2020/11/19	16.5	491.86	6.2	495.63	490.00	10.3	40,736	0.03%
2020/11/18	23.3	494.02	34.3	493.16	497.00	-11	40,806	-0.03%
2020/11/17	30.1	489.98	27.7	494.62	485.50	2.4	40,662	0.01%
2020/11/16	27.5	472.45	65.6	476.96	484.00	-38.1	40,705	-0.09%
2020/11/13	6.7	459.16	16.3	460.15	462.00	-9.6	39,864	-0.02%
2020/11/12	7.2	460.96	13.1	462.12	458.00	-5.9	40,040	-0.01%
2020/11/11	1.1	455.00	14	454.22	457.00	-13	39,939	-0.03%
2020/11/10	16.7	451.99	3.1	453.27	451.00	13.6	39,717	0.03%
2020/11/09	7.4	457.23	58.7	457.11	458.50	-51.3	39,875	-0.13%
2020/11/06	6.1	454.07	23.3	452.09	452.50	-17.2	40,088	-0.04%
2020/11/05	12	448.50	15.2	449.42	451.00	-3.2	40,159	-0.01%
2020/11/04	8.2	446.85	61.7	449.50	450.00	-53.5	40,178	-0.13%
2020/11/03	11	439.87	4.2	441.17	441.00	6.8	40,162	0.02%
2020/11/02	12.9	430.33	9	429.83	435.50	3.9	40,339	0.01%
2020/10/30	46.1	435.10	5	434.82	432.00	41	40,567	0.10%
2020/10/29	40.8	437.29	35	436.60	437.00	5.8	40,460	0.01%
2020/10/28	53.9	444.84	0	0.00	444.00	53.9	41,043	0.13%
2020/10/27	47.2	447.57	4	446.75	447.00	43.2	41,462	0.10%
2020/10/26	3.3	452.26	3	451.50	450.00	0.3	42,280	0.00%
2020/10/23	4	452.38	4	454.75	452.00	0	43,453	0.00%
2020/10/22	3	450.00	1	455.00	455.00	2	45,906	0.00%
2020/10/21	2	454.00	4	452.88	453.00	-2	47,165	0.00%
2020/10/20	6.1	454.49	3	455.01	451.00	3.2	48,141	0.01%
2020/10/19	4.8	454.98	18	455.14	457.50	-13.2	48,474	-0.03%
2020/10/16	25.8	451.20	8.1	451.30	449.00	17.7	48,628	0.04%
2020/10/15	11	453.00	7.3	454.33	453.00	3.7	48,917	0.01%
2020/10/14	11.1	458.11	1.2	458.20	459.00	10	48,833	0.02%
2020/10/13	9	460.28	23.3	461.67	462.00	-14.3	49,248	-0.03%
2020/10/12	11.2	458.65	79.1	459.58	460.00	-67.9	49,622	-0.14%
2020/10/08	11.1	451.78	41.8	451.03	453.00	-30.7	49,767	-0.06%
2020/10/07	2	442.50	15.3	443.11	443.00	-13.3	49,781	-0.03%
2020/10/06	10.2	438.72	13.2	439.43	439.50	-3	49,865	-0.01%
2020/10/05	16.4	436.26	19	436.16	432.50	-2.6	50,282	-0.01%
2020/09/30	10.1	433.16	6	433.33	433.00	4.1	50,324	0.01%
2020/09/29	8.2	433.46	8	433.56	431.00	0.2	50,380	0.00%
2020/09/28	21.2	428.43	5.2	429.37	431.50	16	50,826	0.03%
2020/09/25	17.2	424.21	6	423.75	424.00	11.2	51,210	0.02%
2020/09/24	53.5	425.00	11	424.50	423.00	42.5	51,452	0.08%
2020/09/23	28	433.68	4.2	433.86	433.50	23.8	50,700	0.05%
2020/09/22	10.2	438.11	10	436.40	437.00	0.2	50,432	0.00%
2020/09/21	7.2	441.85	7	441.71	440.00	0.2	50,647	0.00%
2020/09/18	15.1	445.78	2.7	447.56	444.00	12.5	50,933	0.02%
2020/09/17	41.3	450.74	5	451.50	448.50	36.3	50,962	0.07%
2020/09/16	19.2	458.99	44.2	458.68	458.00	-25	50,951	-0.05%
2020/09/15	7.1	443.53	22.4	444.32	445.00	-15.3	50,504	-0.03%
2020/09/14	4.1	436.44	11	439.59	441.00	-7	50,656	-0.01%
2020/09/11	33	435.35	38.2	434.16	436.50	-5.2	50,490	-0.01%
2020/09/10	2.7	433.58	11.3	433.17	435.00	-8.6	50,494	-0.02%
2020/09/09	18.1	424.62	2	424.25	427.00	16.1	50,519	0.03%
2020/09/08	1.1	429.77	10	429.85	431.00	-8.9	50,694	-0.02%
2020/09/07	17.8	428.34	2	429.75	426.00	15.8	51,064	0.03%
2020/09/04	67.4	430.33	7	430.00	429.00	60.4	51,367	0.12%
2020/09/03	13.1	436.04	48	437.56	436.00	-35	51,266	-0.07%
2020/09/02	21.1	434.75	8	436.44	433.00	13.1	51,290	0.03%
2020/09/01	44	432.82	12.5	431.64	435.00	31.5	51,547	0.06%
2020/08/31	11.4	431.42	6	433.42	426.50	5.4	51,639	0.01%
2020/08/28	19.2	436.08	6.1	436.11	435.00	13.1	51,059	0.03%
2020/08/27	33.1	447.78	27	450.30	444.00	6.1	51,199	0.01%
2020/08/26	23.2	438.56	34.1	438.11	442.00	-10.9	50,729	-0.02%
2020/08/25	19.4	433.36	18	434.92	434.50	1.4	50,673	0.00%
2020/08/24	24	429.85	8	429.88	428.00	16	51,403	0.03%
2020/08/21	12.1	423.23	48	422.76	424.50	-35.9	51,070	-0.07%
2020/08/20	78.6	420.06	28.2	418.28	415.00	50.4	50,767	0.10%
2020/08/19	5.1	430.56	8	432.88	427.50	-2.9	50,082	-0.01%
2020/08/18	11	435.32	40.4	433.44	433.00	-29.4	50,005	-0.06%
2020/08/17	10	433.35	17	433.21	435.00	-7	49,980	-0.01%
2020/08/14	11	426.32	2.3	426.83	427.00	8.7	49,928	0.02%
2020/08/13	2	426.00	17.6	427.75	429.00	-15.6	50,082	-0.03%
2020/08/12	26	420.77	5	420.40	419.00	21	50,197	0.04%
2020/08/11	11.1	431.05	7	433.00	429.00	4.1	50,744	0.01%
2020/08/10	3.2	433.69	10	436.15	435.50	-6.8	50,878	-0.01%
2020/08/07	46.2	429.79	3	431.17	433.00	43.2	50,848	0.08%
2020/08/06	8.1	433.02	24	433.52	435.00	-16	50,674	-0.03%
2020/08/05	7.7	429.31	13	429.15	429.00	-5.3	50,858	-0.01%
2020/08/04	6	421.78	31.2	422.67	425.50	-25.1	50,551	-0.05%
2020/08/03	49.8	419.25	11	417.73	416.00	38.8	50,403	0.08%
2020/07/31	18.1	426.99	4.6	428.73	425.50	13.6	49,593	0.03%
2020/07/30	25.7	435.93	16.1	434.41	434.00	9.6	49,333	0.02%
2020/07/29	47.6	424.58	31.8	426.08	422.00	15.8	48,572	0.03%
2020/07/28	91.3	446.95	43.8	447.73	435.00	47.5	48,340	0.10%
2020/07/27	46.6	420.51	64	423.27	424.50	-17.4	46,492	-0.04%
2020/07/24	23.3	390.76	47	388.74	386.00	-23.7	45,576	-0.05%
2020/07/23	30.3	381.18	10	381.15	381.50	20.3	44,756	0.05%
2020/07/22	34	382.74	18.2	383.71	384.00	15.8	44,645	0.04%
2020/07/21	18.3	378.38	33.1	379.33	383.00	-14.8	44,350	-0.03%
2020/07/20	9	366.56	18	367.58	366.00	-9	43,940	-0.02%
2020/07/17	30.5	364.19	17.8	365.37	367.00	12.7	43,931	0.03%
2020/07/16	19	357.69	15.1	357.37	357.50	4	43,861	0.01%
2020/07/15	18.7	365.75	25.3	367.32	363.00	-6.6	43,415	-0.02%
2020/07/14	12.5	358.56	14.1	357.56	363.50	-1.6	44,130	0.00%
2020/07/13	21.6	351.74	50	351.30	354.50	-28.5	43,900	-0.06%
2020/07/10	7.4	348.64	41.3	350.22	348.50	-33.8	44,021	-0.08%
2020/07/09	4.5	345.11	17.3	345.00	345.00	-12.8	43,822	-0.03%
2020/07/08	3.6	341.41	12.1	341.45	341.00	-8.5	43,601	-0.02%
2020/07/07	30.3	341.82	50	341.81	338.50	-19.7	43,544	-0.05%
2020/07/06	3.1	333.79	43.2	334.60	338.00	-40.1	43,022	-0.09%
2020/07/03	10.1	328.26	49	328.82	329.50	-38.9	42,699	-0.09%
2020/07/02	3.4	322.00	32	319.33	322.00	-28.6	42,624	-0.07%
2020/07/01	4	316.01	14	317.00	317.50	-10	42,988	-0.02%
2020/06/30	8	313.06	0	0.00	313.00	8	43,237	0.02%
2020/06/29	15.4	312.25	2	310.50	312.00	13.4	43,234	0.03%
2020/06/24	8	318.94	30.1	319.53	317.50	-22.1	43,110	-0.05%
2020/06/23	16.3	313.61	3	314.33	315.00	13.3	43,353	0.03%
2020/06/22	24.1	313.38	4.4	312.20	312.00	19.6	43,544	0.05%
2020/06/19	19	312.39	9	313.00	314.50	10	44,245	0.02%
2020/06/18	4	313.13	1.2	314.58	314.50	2.8	44,808	0.01%
2020/06/17	50	314.09	0.2	316.50	315.00	49.8	45,596	0.11%
2020/06/16	2	314.75	33.5	314.98	315.00	-31.5	47,647	-0.07%
2020/06/15	61.5	311.63	3.2	310.19	309.50	58.3	49,714	0.12%
2020/06/12	8.1	315.08	12	314.71	316.00	-3.9	50,819	-0.01%
2020/06/11	11.2	322.38	24	324.31	320.50	-12.8	52,072	-0.02%
2020/06/10	3.2	321.56	16.2	321.11	322.50	-13	52,966	-0.02%
2020/06/09	6.3	316.30	18	316.58	319.00	-11.7	54,797	-0.02%
2020/06/08	17.4	317.05	52.4	316.84	318.00	-35	56,080	-0.06%
2020/06/05	3.1	309.73	14.3	309.58	311.50	-11.2	56,277	-0.02%
2020/06/04	10.1	305.01	20.1	305.20	306.00	-10	56,760	-0.02%
2020/06/03	5	299.90	22.1	299.82	301.00	-17.1	57,448	-0.03%
2020/06/02	5.3	296.06	6	296.75	296.50	-0.7	57,219	0.00%
2020/06/01	0.1	296.00	14	295.32	295.50	-13.9	57,437	-0.02%
2020/05/29	30	290.60	0.1	293.50	292.00	29.9	57,556	0.05%
2020/05/28	3	293.51	10.1	297.92	294.00	-7.1	57,055	-0.01%
2020/05/27	1	297.50	6	296.75	296.50	-5	57,910	-0.01%
2020/05/26	1.1	295.09	28.8	296.35	295.50	-27.7	58,540	-0.05%
2020/05/25	7	290.00	4	290.00	292.00	3	58,984	0.01%
2020/05/22	13.1	291.71	6.5	292.65	292.00	6.6	59,140	0.01%
2020/05/21	0	0.00	53.1	296.99	297.50	-53.1	59,165	-0.09%
2020/05/20	3	292.51	13	293.12	294.00	-10	59,029	-0.02%
2020/05/19	7.1	292.58	10	292.80	291.50	-2.9	58,934	0.00%
2020/05/18	135.1	291.58	8.1	291.69	290.00	127	58,727	0.22%	大買/鉅額交易
2020/05/15	6	296.58	59	295.33	298.00	-53	58,342	-0.09%
2020/05/14	20.1	293.38	22	293.75	293.00	-1.9	57,899	0.00%
2020/05/13	9.2	294.62	5	297.00	297.00	4.2	57,612	0.01%
2020/05/12	33	296.39	3	295.83	295.00	30	57,555	0.05%
2020/05/11	11.5	300.26	8.1	300.52	301.00	3.4	57,315	0.01%
2020/05/08	10.2	297.96	7	298.57	297.50	3.2	57,295	0.01%
2020/05/07	3	296.83	12	297.71	297.50	-9	57,269	-0.02%
2020/05/06	16.1	293.16	4	294.25	296.00	12.1	57,288	0.02%
2020/05/05	25.2	296.40	2.2	296.32	295.50	23	57,205	0.04%
2020/05/04	52.2	295.39	4	295.25	295.00	48.2	57,424	0.08%
2020/04/30	4.1	303.41	17	304.03	304.50	-12.9	57,096	-0.02%
2020/04/29	4.2	300.36	27	300.17	299.00	-22.8	57,168	-0.04%
2020/04/28	22.2	295.77	8	295.88	296.50	14.2	57,474	0.02%
2020/04/27	19	297.66	4.2	297.74	298.00	14.8	58,939	0.03%
2020/04/24	93	294.50	4	294.38	294.00	89	58,841	0.15%
2020/04/23	10	297.40	0	0.00	295.50	10	59,274	0.02%
2020/04/22	32	291.58	18	293.33	294.00	14	59,536	0.02%
2020/04/21	27.2	297.47	19	295.39	295.00	8.2	59,623	0.01%
2020/04/20	47	304.60	8	305.87	304.00	39	59,103	0.07%
2020/04/17	12.2	304.57	77.2	304.12	306.50	-65.1	58,925	-0.11%
2020/04/16	9	285.06	11	287.36	286.50	-2	57,438	0.00%
2020/04/15	14	287.11	24.1	286.84	287.50	-10.1	57,166	-0.02%
2020/04/14	2	284.50	15	284.50	285.00	-13	56,872	-0.02%
2020/04/13	13.1	279.16	1	279.50	278.50	12.1	56,906	0.02%
2020/04/10	48.1	279.57	2	280.25	279.50	46.1	57,291	0.08%
2020/04/09	19.1	285.34	13.1	285.91	283.00	6	57,534	0.01%
2020/04/08	5	284.70	8	284.75	285.00	-3	57,603	-0.01%
2020/04/07	13.1	282.35	26	282.33	283.00	-12.9	57,355	-0.02%
2020/04/06	5	271.61	8	272.06	275.50	-3	56,901	-0.01%
2020/04/01	6.4	273.65	1	271.50	271.50	5.4	56,240	0.01%
2020/03/31	14	272.75	10	272.55	274.00	4	55,690	0.01%
2020/03/30	19.3	265.11	14	265.57	267.50	5.3	55,081	0.01%
2020/03/27	24.2	278.64	31.2	280.42	273.00	-7	54,487	-0.01%
2020/03/26	12.1	277.73	46	278.96	280.00	-33.9	53,785	-0.06%
2020/03/25	20	278.03	49.1	278.33	277.00	-29.1	54,341	-0.05%
2020/03/24	27.3	269.51	66	269.49	267.50	-38.7	53,932	-0.07%
2020/03/23	53	256.59	26.1	258.59	255.00	27	53,228	0.05%
2020/03/20	66.1	265.13	67.7	265.33	270.00	-1.6	52,635	0.00%
2020/03/19	83.2	247.56	35	246.83	248.00	48.2	50,567	0.10%
2020/03/18	104.1	265.18	25.1	264.43	260.00	79	48,859	0.16%	大買/
2020/03/17	136.4	270.38	99.4	268.66	268.00	37	47,783	0.08%	大買/
2020/03/16	61.3	281.87	35.7	278.44	276.50	25.6	46,285	0.06%
2020/03/13	93.2	278.63	82	280.07	290.00	11.2	44,900	0.03%
2020/03/12	55.3	293.69	102	295.28	294.00	-46.7	42,791	-0.11%	大賣/
2020/03/11	30.1	306.11	76	308.03	302.00	-45.9	41,198	-0.11%
2020/03/10	91.2	304.12	29	304.79	307.00	62.2	40,739	0.15%
2020/03/09	77.1	307.25	28.1	306.63	305.50	49	39,966	0.12%
2020/03/06	32.4	316.35	3	317.67	315.00	29.4	38,915	0.08%
2020/03/05	34	323.21	6	324.33	323.00	28	38,459	0.07%
2020/03/04	4	319.63	4	320.63	320.50	0	38,344	0.00%
2020/03/03	5	317.10	11	318.09	317.50	-6	37,946	-0.02%
2020/03/02	37.2	311.48	5	313.30	311.00	32.2	37,427	0.09%
2020/02/27	13.4	316.55	87	316.21	316.00	-73.6	37,785	-0.19%
2020/02/26	28.2	317.77	12	319.75	318.50	16.2	37,092	0.04%
2020/02/25	13.3	321.53	11.3	318.62	322.00	2	36,497	0.01%
2020/02/24	18.1	320.34	2	320.00	320.00	16.1	36,363	0.04%
2020/02/21	4.4	325.43	9	323.72	325.00	-4.7	36,043	-0.01%
2020/02/20	22.3	326.34	3	327.17	325.50	19.3	36,190	0.05%
2020/02/19	3.1	323.89	2	322.75	326.50	1.1	36,052	0.00%
2020/02/18	19.1	324.61	22	324.50	322.00	-2.9	35,887	-0.01%
2020/02/17	9	331.45	0	332.50	331.50	9	35,121	0.03%
2020/02/14	3	336.33	4	336.50	335.00	-1	35,159	0.00%
2020/02/13	6.1	336.00	1.5	337.00	335.00	4.6	35,169	0.01%
2020/02/12	7	334.50	18.4	334.71	335.00	-11.4	35,375	-0.03%
2020/02/11	23	332.09	15.6	331.45	331.50	7.4	35,176	0.02%
2020/02/10	5.1	323.11	2	324.00	327.50	3.1	35,189	0.01%
2020/02/07	5	328.60	25.5	327.88	328.00	-20.5	35,047	-0.06%
2020/02/06	22	329.93	27	329.76	332.50	-5	35,103	-0.01%
2020/02/05	6	327.17	8	327.06	327.50	-2	35,363	-0.01%
2020/02/04	2.2	323.25	12	323.21	325.00	-9.8	35,255	-0.03%
2020/02/03	15.3	314.87	2.2	314.91	315.00	13.1	35,073	0.04%
2020/01/31	16	321.34	93	322.71	320.00	-77	34,623	-0.22%
2020/01/30	28.7	321.46	8	321.75	316.50	20.7	34,194	0.06%
2020/01/20	3.5	334.00	3.3	333.62	333.00	0.2	32,441	0.00%
2020/01/17	28.4	333.78	10	333.35	333.00	18.4	32,276	0.06%
2020/01/16	28.4	332.34	7.1	335.18	334.50	21.3	31,895	0.07%
2020/01/15	15.1	341.34	7	342.29	340.00	8.1	31,453	0.03%
2020/01/14	5.4	345.54	10.2	345.61	346.00	-4.8	31,096	-0.02%
2020/01/13	52	341.90	10	341.60	341.50	42	31,170	0.13%
2020/01/10	53.1	340.45	12.2	338.68	339.50	40.9	31,411	0.13%
2020/01/09	1	335.00	39	335.96	337.50	-38	31,631	-0.12%
2020/01/08	8.1	328.09	25	327.72	329.50	-16.9	31,778	-0.05%
2020/01/07	12.5	329.84	81	328.59	329.50	-68.5	31,785	-0.22%
2020/01/06	40.1	332.49	2	334.00	332.00	38.1	31,715	0.12%
2020/01/03	7.2	336.86	71	338.13	339.50	-63.8	31,540	-0.20%
2020/01/02	3.2	338.37	7	338.43	339.00	-3.9	31,430	-0.01%
2019/12/31	13.2	331.37	3	332.50	331.00	10.2	31,193	0.03%
2019/12/30	5.3	336.56	11.1	338.45	334.50	-5.8	31,399	-0.02%
2019/12/27	10	336.45	10	337.50	338.00	0	31,572	0.00%
2019/12/26	4	332.38	1	333.00	333.00	3	31,782	0.01%
2019/12/25	65	331.59	1	332.00	333.00	64	32,786	0.20%
2019/12/24	3.2	333.16	9	332.56	332.00	-5.8	33,269	-0.02%
2019/12/23	5	330.62	8	333.25	334.00	-3	33,544	-0.01%
2019/12/20	25.3	330.35	1	329.00	329.00	24.3	33,452	0.07%
2019/12/19	42.2	337.23	2.4	337.71	335.00	39.8	32,420	0.12%
2019/12/18	14.1	343.11	2	344.50	344.50	12.1	31,724	0.04%
2019/12/17	23.4	341.89	25.8	342.10	345.00	-2.4	31,795	-0.01%
2019/12/16	16.2	336.64	2.1	336.56	336.00	14.1	31,536	0.04%
2019/12/13	15	341.00	3	340.15	339.00	12	31,772	0.04%
2019/12/12	4.5	331.61	58	329.83	331.50	-53.5	31,264	-0.17%
2019/12/11	14.3	314.63	8	317.00	319.00	6.3	30,929	0.02%
2019/12/10	4.1	313.17	0	0.00	313.50	4.1	30,843	0.01%
2019/12/09	9	315.33	10	315.50	316.00	-1	31,103	0.00%
2019/12/06	1.4	314.11	6	314.25	313.00	-4.7	31,204	-0.01%
2019/12/05	4	310.50	8	311.25	312.00	-4	31,196	-0.01%
2019/12/04	8	305.13	0	0.00	306.00	8	31,045	0.03%
2019/12/03	4	305.88	1	305.50	307.00	3	31,433	0.01%
2019/12/02	9	307.28	65.1	306.99	307.50	-56	31,397	-0.18%
2019/11/29	16.1	306.78	2	307.25	305.00	14.1	31,426	0.04%
2019/11/28	11	309.46	6	309.92	309.50	5	31,154	0.02%
2019/11/27	19	309.05	1.1	311.00	311.00	17.9	31,422	0.06%
2019/11/26	61	309.50	2.1	309.48	307.00	58.9	31,441	0.19%
2019/11/25	3	309.00	0	0.00	307.00	3	30,007	0.01%
2019/11/22	4.1	309.05	2	310.00	309.00	2.1	30,519	0.01%
2019/11/21	26	309.00	2	310.50	311.00	24	30,634	0.08%
2019/11/20	4.1	312.27	4.1	313.13	313.50	0	30,402	0.00%
2019/11/19	3.4	313.10	17	313.65	315.00	-13.6	30,394	-0.04%
2019/11/18	1.1	309.24	2	310.00	311.00	-0.9	30,206	0.00%
2019/11/15	4.2	305.92	7	307.07	307.00	-2.9	30,227	-0.01%
2019/11/14	2	304.25	3.4	303.27	303.50	-1.4	30,148	0.00%
2019/11/13	11.2	302.76	0	0.00	304.00	11.2	30,309	0.04%
2019/11/12	2.3	302.89	2	304.00	305.00	0.3	30,466	0.00%
2019/11/11	2	302.75	74	302.64	301.00	-72	30,761	-0.23%
2019/11/08	19	306.95	7.1	306.29	305.50	12	30,561	0.04%
2019/11/07	3	308.67	3	307.50	309.00	0	30,497	0.00%
2019/11/06	3	309.17	27	309.98	311.00	-24	30,521	-0.08%
2019/11/05	28.2	308.14	12	309.33	310.50	16.2	30,643	0.05%
2019/11/04	62.1	306.91	95.2	303.45	307.00	-33.1	31,085	-0.11%
2019/11/01	34	297.96	4	298.63	299.00	30	31,197	0.10%
2019/10/31	41.2	299.15	42	299.96	298.50	-0.8	31,595	0.00%
2019/10/30	4	297.25	3	299.17	299.50	1	31,413	0.00%
2019/10/29	30.2	297.09	24.7	297.51	298.50	5.5	31,401	0.02%
2019/10/28	4.1	294.88	46	294.97	294.50	-42	31,168	-0.13%
2019/10/25	0.1	294.00	3	293.17	293.50	-2.9	31,126	-0.01%
2019/10/24	34	292.53	5	293.50	293.00	29	31,088	0.09%
2019/10/23	3.2	291.78	4	292.00	293.00	-0.9	31,111	0.00%
2019/10/22	7	292.57	2	291.75	294.00	5	31,029	0.02%
2019/10/21	8	289.51	5.1	289.73	290.00	2.9	31,083	0.01%
2019/10/18	31	292.44	6.2	291.82	293.00	24.8	31,031	0.08%
2019/10/17	34	292.59	0.2	295.00	293.50	33.8	31,275	0.11%
2019/10/16	6	295.08	4.1	296.50	296.50	1.9	30,951	0.01%
2019/10/15	76	293.71	59.2	294.77	293.50	16.8	30,706	0.05%
2019/10/14	62.1	290.19	113	290.69	290.00	-50.9	30,429	-0.17%	大賣/
2019/10/09	64.1	284.63	2	283.25	282.00	62.1	30,147	0.21%
2019/10/08	53	286.35	116.1	283.76	286.50	-63.1	29,959	-0.21%	大賣/
2019/10/07	56	278.04	1.7	278.80	278.00	54.4	29,891	0.18%
2019/10/04	58.1	277.22	48	279.74	276.50	10.1	29,996	0.03%
2019/10/03	26	275.06	3	275.67	276.50	23	29,684	0.08%
2019/10/02	35.3	279.57	55.1	279.82	279.50	-19.8	29,616	-0.07%
2019/10/01	84.1	279.49	106	278.10	280.00	-21.9	29,510	-0.07%	大賣/
2019/09/27	92.2	271.94	89	271.70	272.00	3.2	28,606	0.01%
2019/09/26	55	267.05	122	268.97	268.00	-67	28,410	-0.24%	大賣/
2019/09/25	13	262.54	10	265.60	266.00	3	28,314	0.01%
2019/09/24	11	264.09	3.5	264.71	265.00	7.5	29,068	0.03%
2019/09/23	9	263.78	0.1	264.00	264.00	8.9	29,096	0.03%
2019/09/20	52	265.48	55	266.00	264.00	-3	29,578	-0.01%
2019/09/19	9	266.11	33	267.65	265.00	-24	29,307	-0.08%
2019/09/18	76.3	267.33	15	267.83	267.00	61.3	29,362	0.21%
2019/09/17	32.3	265.47	0.1	265.00	265.00	32.2	29,290	0.11%
2019/09/16	1.3	264.60	75	265.45	265.50	-73.8	29,849	-0.25%
2019/09/12	11	262.05	0	0.00	262.50	11	29,936	0.04%
2019/09/11	3	261.34	2	262.75	263.00	1	30,339	0.00%
2019/09/10	78.2	262.37	0	0.00	261.50	78.2	30,212	0.26%
2019/09/09	53.5	264.04	54.4	265.46	265.00	-0.8	30,573	0.00%
2019/09/06	2	263.50	21.2	264.17	263.50	-19.2	30,818	-0.06%
2019/09/05	0.1	261.50	92	261.71	263.00	-91.9	30,945	-0.30%
2019/09/04	1.3	254.86	2	257.25	257.50	-0.7	30,627	0.00%
2019/09/03	79	255.41	2	254.00	254.00	77	30,784	0.25%
2019/09/02	17	257.03	2	257.50	257.50	15	30,944	0.05%
2019/08/30	60	256.00	72	257.92	259.00	-12	31,277	-0.04%
2019/08/29	21.1	251.08	25	253.20	254.00	-3.9	31,177	-0.01%
2019/08/28	0	0.00	45	252.50	252.00	-45	31,257	-0.14%
2019/08/27	30	249.23	0	0.00	250.00	30	31,523	0.10%
2019/08/26	39.1	249.03	11	248.50	248.50	28.1	31,453	0.09%
2019/08/23	2	254.00	0	0.00	254.00	2	31,400	0.01%
2019/08/22	3	255.33	8	257.00	254.00	-5	31,606	-0.02%
2019/08/21	2	254.50	17	253.50	254.50	-15	32,828	-0.05%
2019/08/20	0.1	254.50	6	253.83	254.50	-5.9	33,082	-0.02%
2019/08/19	3	250.83	11	252.55	252.00	-8	33,349	-0.02%
2019/08/16	5	248.60	34	249.19	250.00	-29	33,926	-0.09%
2019/08/15	43	246.73	6	246.58	248.00	37	34,080	0.11%
2019/08/14	6.1	250.99	83	252.98	249.50	-76.9	34,953	-0.22%
2019/08/13	41	246.95	0	0.00	246.50	41	35,018	0.12%
2019/08/12	48	251.27	1	253.50	251.00	47	35,277	0.13%
2019/08/08	8	252.31	30	251.43	253.50	-22	35,408	-0.06%
2019/08/07	16	248.03	11	249.73	248.00	5	35,527	0.01%
2019/08/06	51	242.00	51	249.43	248.50	0	35,787	0.00%
2019/08/05	87	247.40	4.2	248.50	246.50	82.8	35,281	0.23%
2019/08/02	36	251.51	5.3	252.43	251.50	30.8	34,733	0.09%
2019/08/01	3	256.67	0	0.00	256.50	3	34,392	0.01%
2019/07/31	3.1	258.53	13	259.27	259.50	-9.9	34,318	-0.03%
2019/07/30	4	260.63	1	260.50	260.00	3	34,219	0.01%
2019/07/29	15	260.83	1	260.50	261.00	14	34,388	0.04%
2019/07/26	4	261.75	16.2	261.62	261.00	-12.2	34,594	-0.04%
2019/07/25	28	263.00	2	263.75	265.00	26	34,705	0.07%
2019/07/24	2.1	264.48	3	264.33	265.00	-0.9	34,761	0.00%
2019/07/23	0.5	263.50	31	263.85	264.00	-30.5	34,884	-0.09%
2019/07/22	5	263.00	11	263.23	264.00	-6	35,188	-0.02%
2019/07/19	2.2	259.00	105	260.48	259.00	-102.8	35,203	-0.29%	大賣/鉅額交易
2019/07/18	2	254.00	1	254.00	254.00	1	34,649	0.00%
2019/07/17	2	252.25	3	253.17	252.00	-1	34,724	0.00%
2019/07/16	43.3	255.60	4	255.38	256.00	39.3	34,713	0.11%
2019/07/15	84.2	251.04	5	254.00	254.50	79.2	35,101	0.23%
2019/07/12	2.2	250.68	2	250.25	250.50	0.2	35,239	0.00%
2019/07/11	34.2	249.41	169	249.57	250.00	-134.9	35,478	-0.38%	大賣/鉅額交易
2019/07/10	27.1	245.06	7	245.50	247.00	20.1	35,287	0.06%
2019/07/09	1	242.50	0	0.00	242.00	1	35,176	0.00%
2019/07/08	11.2	240.99	1.1	242.52	242.50	10.2	35,128	0.03%
2019/07/05	1.2	242.25	0	0.00	243.00	1.2	35,080	0.00%
2019/07/04	84	244.48	1.1	243.52	244.00	83	35,130	0.24%
2019/07/03	6	243.83	5	243.00	242.50	1	35,211	0.00%
2019/07/02	0	0.00	5	248.90	249.00	-5	35,473	-0.01%
2019/07/01	4.2	247.76	155	247.99	248.50	-150.8	35,486	-0.42%	大賣/鉅額交易
2019/06/28	2	240.00	5	239.40	239.00	-3	34,784	-0.01%
2019/06/27	6	238.92	7	239.14	240.50	-1	34,940	0.00%
2019/06/26	8	235.00	1	235.50	234.50	7	34,710	0.02%
2019/06/25	42	239.36	7	238.64	238.50	35	34,483	0.10%
2019/06/24	116	240.41	6	241.50	241.00	110	34,384	0.32%	大買/鉅額交易
2019/06/21	86.1	247.44	38	247.33	248.50	48.1	33,994	0.14%
2019/06/20	29	244.03	9	244.00	245.00	20	33,296	0.06%
2019/06/19	2	242.75	173	242.17	244.00	-171	33,047	-0.52%	大賣/鉅額交易
2019/06/18	3	234.00	5	234.00	235.50	-2	32,647	-0.01%
2019/06/17	119	233.82	3	233.67	233.00	116	32,554	0.36%	大買/鉅額交易
2019/06/14	29	237.05	81	237.48	236.00	-52	31,946	-0.16%
2019/06/13	36	241.85	2	243.50	240.00	34	31,861	0.11%
2019/06/12	11	245.18	3	246.50	246.00	8	31,873	0.03%
2019/06/11	1	243.00	65	244.54	244.50	-64	31,664	-0.20%
2019/06/10	3	235.83	13	237.96	240.00	-10	31,473	-0.03%
2019/06/06	24	231.06	0	0.00	232.00	24	31,277	0.08%
2019/06/05	3	236.00	4.5	237.11	235.00	-1.5	31,087	0.00%
2019/06/04	94	234.53	1	233.00	233.00	93	30,971	0.30%
2019/06/03	2	234.25	3	235.18	238.00	-1	30,849	0.00%
2019/05/31	16	234.63	19	235.63	235.50	-3	30,672	-0.01%
2019/05/30	13	230.88	2	230.00	231.00	11	30,282	0.04%
2019/05/29	1.2	229.17	2	227.75	229.50	-0.8	30,468	0.00%
2019/05/28	6	231.17	3	231.17	230.50	3	30,613	0.01%
2019/05/27	24.3	233.26	2	232.25	231.00	22.3	29,435	0.08%
2019/05/24	5.2	230.90	3	231.67	233.00	2.2	29,245	0.01%
2019/05/23	18	230.81	2	230.75	230.00	16	29,012	0.06%
2019/05/22	9	239.83	6	238.75	238.00	3	28,597	0.01%
2019/05/21	23	234.61	7	233.14	234.00	16	28,528	0.06%
2019/05/20	10	241.05	1	242.00	238.00	9	27,471	0.03%
2019/05/17	6	245.16	3	247.50	241.50	3	27,101	0.01%
2019/05/16	3	248.00	0	0.00	247.00	3	26,831	0.01%
2019/05/15	3	250.67	1	251.50	249.00	2	26,730	0.01%
2019/05/14	5	248.80	1	246.00	248.50	4	26,593	0.02%
2019/05/13	12	252.00	1	253.00	250.50	11	26,332	0.04%
2019/05/10	17.6	256.12	0	0.00	256.00	17.6	27,166	0.06%
2019/05/09	1.7	257.20	2	257.00	256.50	-0.3	27,602	0.00%
2019/05/08	16	260.19	103	260.03	260.00	-87	27,727	-0.31%	大賣/
2019/05/07	1	259.50	26.3	262.50	262.50	-25.3	27,735	-0.09%
2019/05/06	13	258.23	1	258.50	259.00	12	28,085	0.04%
2019/05/03	7	261.50	3	264.17	265.00	4	27,979	0.01%
2019/05/02	81	259.50	8	259.00	259.00	73	27,760	0.26%
2019/04/30	1	259.00	2	260.00	259.00	-1	27,790	0.00%
2019/04/29	1	260.00	2	259.25	259.50	-1	27,717	0.00%
2019/04/26	19	260.21	13	259.69	260.00	6	28,026	0.02%
2019/04/25	0	0.00	1.1	267.95	267.50	-1.1	27,587	0.00%
2019/04/24	6	268.00	8	268.50	269.00	-2	27,530	-0.01%
2019/04/23	5	266.00	5.4	267.28	268.00	-0.4	27,738	0.00%
2019/04/22	5	265.80	0.3	265.00	266.00	4.7	27,610	0.02%
2019/04/19	0	0.00	9.1	267.59	264.50	-9.1	27,662	-0.03%
2019/04/18	2	265.25	28	264.73	264.50	-26	27,265	-0.10%
2019/04/17	0	0.00	24	261.44	261.50	-24	27,403	-0.09%
2019/04/15	15	255.50	21	255.52	255.50	-6	27,414	-0.02%
2019/04/12	0	0.00	0.2	251.50	252.00	-0.2	28,226	0.00%
2019/04/11	1	252.00	0.1	252.00	252.00	0.9	28,568	0.00%
2019/04/10	11.2	253.98	1	253.00	254.00	10.2	28,702	0.04%
2019/04/09	0	0.00	6.2	252.36	254.00	-6.2	28,762	-0.02%
2019/04/08	10	252.00	17.3	251.62	253.00	-7.3	28,748	-0.03%
2019/04/03	5	247.50	1	247.50	246.50	4	28,270	0.01%
2019/04/02	2	248.50	0	0.00	246.00	2	28,177	0.01%
2019/04/01	0	0.00	12	246.75	245.50	-12	28,159	-0.04%
2019/03/29	1	242.00	3	244.50	245.50	-2	27,657	-0.01%
2019/03/28	0	0.00	1	241.50	242.00	-1	27,912	0.00%
2019/03/27	10	241.40	0	0.00	241.50	10	28,265	0.04%
2019/03/26	1	244.00	0	0.00	244.00	1	28,279	0.00%
2019/03/25	1.5	242.33	7	242.86	241.50	-5.5	28,450	-0.02%
2019/03/22	0	0.00	12	247.50	248.50	-12	28,447	-0.04%
2019/03/21	0	0.00	10	244.60	245.50	-10	28,709	-0.03%
2019/03/20	1	240.00	6	240.92	242.00	-5	28,808	-0.02%
2019/03/19	0	0.00	2	238.00	240.50	-2	28,867	-0.01%
2019/03/18	0	0.00	4	239.63	241.00	-4	29,082	-0.01%
2019/03/15	1	238.00	7.5	238.73	239.00	-6.5	28,958	-0.02%
2019/03/14	3	237.33	1	234.50	234.50	2	28,816	0.01%
2019/03/13	8	236.00	0.1	237.00	237.00	7.9	29,199	0.03%
2019/03/12	0	0.00	4.1	234.29	235.50	-4.1	29,571	-0.01%
2019/03/11	5	228.70	1	230.50	230.50	4	29,841	0.01%
2019/03/08	8.6	229.55	5	229.50	230.00	3.6	30,210	0.01%
2019/03/07	0.1	234.00	3	234.00	234.00	-2.9	30,772	-0.01%
2019/03/06	6.1	234.57	0	0.00	234.00	6.1	31,226	0.02%
2019/03/05	1	233.00	0	0.00	233.00	1	31,294	0.00%
2019/03/04	5	235.10	2	235.50	235.50	3	31,360	0.01%
2019/02/27	0	0.00	7	238.29	239.00	-7	31,209	-0.02%
2019/02/26	1	239.00	2	239.25	239.50	-1	30,872	0.00%
2019/02/25	0	0.00	3	237.83	238.00	-3	30,829	-0.01%
2019/02/22	0	0.00	2	235.00	236.50	-2	31,016	-0.01%
2019/02/21	2	235.25	5.7	235.56	236.50	-3.7	31,342	-0.01%
2019/02/20	2	232.00	8.2	233.51	234.50	-6.2	31,595	-0.02%
2019/02/19	3.1	229.48	5	229.80	229.00	-1.9	31,867	-0.01%
2019/02/18	2	229.50	5	229.60	230.00	-3	31,959	-0.01%
2019/02/15	0	0.00	2	227.25	227.00	-2	32,010	-0.01%
2019/02/14	0	0.00	6	228.17	227.00	-6	32,239	-0.02%
2019/02/13	4	229.13	1	230.00	229.00	3	32,233	0.01%
2019/02/12	12	229.58	17	229.82	230.00	-5	32,143	-0.02%
2019/02/11	0.4	227.00	13	227.73	228.00	-12.6	32,066	-0.04%
2019/01/30	1	220.00	10	220.50	221.00	-9	31,335	-0.03%
2019/01/29	15	222.90	1	223.00	222.50	14	31,098	0.05%
2019/01/28	0	0.00	17	228.85	229.00	-17	30,837	-0.06%
2019/01/25	0	0.00	9	226.11	226.00	-9	30,916	-0.03%
2019/01/24	0	0.00	4	222.38	222.50	-4	30,838	-0.01%
2019/01/23	0	0.00	8	221.50	220.50	-8	31,354	-0.03%
2019/01/22	0	0.00	1	222.50	223.00	-1	31,557	0.00%
2019/01/21	2	220.00	7	222.00	221.00	-5	31,383	-0.02%
2019/01/18	19	218.79	3	219.17	218.50	16	31,533	0.05%
2019/01/17	2	219.00	6	218.67	220.50	-4	31,964	-0.01%
2019/01/16	6	218.33	1	218.50	217.50	5	32,350	0.02%
2019/01/15	3	218.33	4	220.13	221.00	-1	32,413	0.00%
2019/01/14	7	218.71	1	219.49	218.50	6	32,253	0.02%
2019/01/11	5	218.50	7	219.79	220.50	-2	32,432	-0.01%
2019/01/10	4	215.00	0	0.00	216.00	4	32,392	0.01%
2019/01/09	0	0.00	14	215.18	215.50	-14	32,755	-0.04%
2019/01/08	1	212.00	12	210.54	211.00	-11	32,614	-0.03%
2019/01/07	4.1	212.89	4	212.88	213.00	0.1	32,940	0.00%
2019/01/04	14.2	208.58	14	209.46	208.00	0.2	33,136	0.00%
2019/01/03	6	215.33	2	215.50	215.50	4	33,613	0.01%
2019/01/02	10.1	219.95	8	219.75	219.50	2.1	33,526	0.01%
2018/12/28	43.1	223.00	5	224.90	225.50	38.1	33,826	0.11%
2018/12/27	0	0.00	124	222.20	223.00	-124	34,005	-0.36%	大賣/鉅額交易
2018/12/26	4.1	218.24	0	0.00	216.50	4.1	34,253	0.01%
2018/12/25	3.1	215.74	1	217.50	217.50	2.1	34,399	0.01%
2018/12/24	6	220.33	0.1	221.00	220.00	6	34,716	0.02%
2018/12/22	1	220.00	1.1	221.09	221.50	-0.1	34,704	0.00%
2018/12/21	81.2	219.03	3	220.00	223.50	78.2	35,278	0.22%
2018/12/20	0.7	222.50	0.1	222.50	221.00	0.6	35,193	0.00%
2018/12/19	1.1	223.10	76	224.50	225.50	-75	35,022	-0.21%
2018/12/18	1	222.00	0	0.00	222.50	1	35,038	0.00%
2018/12/17	3	221.86	13.1	223.50	223.50	-10	35,117	-0.03%
2018/12/14	2	222.50	3	221.83	222.50	-1	35,295	0.00%
2018/12/13	0	0.00	1.1	226.00	226.00	-1.1	35,638	0.00%
2018/12/12	2.1	226.50	3	226.83	226.50	-0.9	35,669	0.00%
2018/12/11	1	219.50	12	221.42	222.50	-11	35,640	-0.03%
2018/12/10	3	218.67	0	0.00	219.00	3	35,815	0.01%
2018/12/07	22	222.77	0.2	222.00	221.00	21.8	36,117	0.06%
2018/12/06	83	220.48	4	221.50	220.00	79	36,331	0.22%
2018/12/05	13	226.04	0	0.00	226.00	13	36,233	0.04%
2018/12/04	6.1	233.99	3	233.33	234.00	3.1	36,215	0.01%
2018/12/03	8	232.44	17	233.71	235.00	-9	36,196	-0.02%
2018/11/30	4	227.38	3	226.83	225.50	1	36,035	0.00%
2018/11/29	5	230.30	8	230.38	229.00	-3	35,850	-0.01%
2018/11/28	3	224.67	3	223.83	226.50	0	35,682	0.00%
2018/11/27	2	222.00	2	220.50	224.00	0	35,720	0.00%
2018/11/26	7	222.71	4	223.00	223.00	3	36,427	0.01%
2018/11/23	2	218.50	5	219.00	218.50	-3	36,731	-0.01%
2018/11/22	13	220.23	1	220.50	219.00	12	37,430	0.03%
2018/11/21	12	217.83	5	215.60	219.00	7	37,676	0.02%
2018/11/20	11	218.45	6	218.50	218.00	5	37,341	0.01%
2018/11/19	14	222.07	0	0.00	222.00	14	36,906	0.04%
2018/11/16	9	226.67	10	226.35	226.00	-1	36,377	0.00%
2018/11/15	1	230.50	0	0.00	231.00	1	35,810	0.00%
2018/11/14	4	229.75	2	230.50	228.50	2	35,673	0.01%
2018/11/13	4.1	226.79	1	227.50	227.50	3.1	35,623	0.01%
2018/11/12	0	0.00	2	232.75	231.50	-2	35,349	-0.01%
2018/11/09	2	232.50	8	232.00	231.00	-6	35,281	-0.02%
2018/11/08	3	236.67	1	236.50	236.50	2	35,214	0.01%
2018/11/07	0	0.00	1	236.00	234.00	-1	35,094	0.00%
2018/11/06	2	232.50	4.5	234.05	234.50	-2.5	34,818	-0.01%
2018/11/05	2	234.00	6	234.00	235.00	-4	34,578	-0.01%
2018/11/02	1	236.50	0	0.00	236.50	1	34,406	0.00%
2018/11/01	0	0.00	8.7	235.96	235.50	-8.7	34,300	-0.03%
2018/10/31	1	229.50	13.1	231.52	234.00	-12.1	34,006	-0.04%
2018/10/30	1	224.50	2	224.75	223.00	-1	33,423	0.00%
2018/10/29	6.1	222.35	4.2	222.52	222.50	2	33,362	0.01%
2018/10/26	16.1	220.23	3.6	220.39	221.00	12.5	33,434	0.04%
2018/10/25	23.2	220.20	3	220.33	219.50	20.2	33,290	0.06%
2018/10/24	15	229.43	1	229.50	229.50	14	32,503	0.04%
2018/10/23	8.2	232.77	71	232.94	230.00	-62.8	32,145	-0.20%
2018/10/22	5.1	232.78	9.9	235.02	237.00	-4.8	32,051	-0.01%
2018/10/19	3.1	233.61	2	236.00	236.00	1.1	32,078	0.00%
2018/10/18	2	236.50	0	0.00	236.50	2	31,964	0.01%
2018/10/17	3	240.33	13	239.19	238.50	-10	31,994	-0.03%
2018/10/16	8.2	232.43	9	235.89	237.00	-0.8	32,157	0.00%
2018/10/15	77.1	231.51	0	0.00	230.50	77.1	33,254	0.23%
2018/10/12	15.2	234.11	8	234.19	237.00	7.2	33,283	0.02%
2018/10/11	38.1	230.50	5	229.10	227.50	33.1	33,261	0.10%
2018/10/09	2	244.00	0	0.00	244.00	2	32,062	0.01%
2018/10/08	14.1	242.80	32	243.75	243.50	-17.9	31,849	-0.06%
2018/10/05	4	249.50	6	250.75	250.00	-2	31,508	-0.01%
2018/10/04	18.1	254.73	3	254.50	254.00	15.1	31,236	0.05%
2018/10/03	2	259.25	2	259.25	260.00	0	30,961	0.00%
2018/10/02	9.1	258.79	0	0.00	257.50	9.1	30,877	0.03%
2018/10/01	6.6	262.17	1	263.50	263.00	5.6	30,924	0.02%
2018/09/28	2.2	261.14	4	265.50	262.50	-1.8	31,075	-0.01%
2018/09/27	1	264.50	16	264.22	265.00	-15	30,719	-0.05%
2018/09/26	0.1	263.00	0	0.00	263.50	0.1	30,334	0.00%
2018/09/25	4.1	262.64	8	262.81	263.50	-3.9	30,398	-0.01%
2018/09/21	0	0.00	14	261.18	261.50	-14	30,551	-0.05%
2018/09/20	0.4	260.00	1	261.50	260.00	-0.6	30,582	0.00%
2018/09/19	16	258.59	9	258.39	258.00	7	30,735	0.02%
2018/09/18	11	254.95	0	0.00	254.50	11	30,430	0.04%
2018/09/17	7.1	258.87	12	260.04	258.00	-4.9	30,582	-0.02%
2018/09/14	6.2	259.55	5.1	258.94	261.00	1.1	30,987	0.00%
2018/09/13	25.1	256.26	4	256.63	255.00	21.1	31,093	0.07%
2018/09/12	2	260.50	10	259.90	260.50	-8	31,010	-0.03%
2018/09/11	6	259.33	2.9	261.74	260.00	3.1	31,058	0.01%
2018/09/10	3	264.67	4.2	264.00	264.50	-1.2	31,505	0.00%
2018/09/07	8	263.31	3.1	262.84	264.00	4.9	31,635	0.02%
2018/09/06	2	263.00	7	264.71	261.00	-5	31,607	-0.02%
2018/09/05	3	262.50	13	263.08	264.00	-10	31,614	-0.03%
2018/09/04	6	256.92	0	0.00	257.50	6	31,370	0.02%
2018/09/03	6	259.42	1	257.00	257.00	5	31,166	0.02%
2018/08/31	5	257.00	9	255.78	256.00	-4	31,124	-0.01%
2018/08/30	7	264.28	14	264.43	263.50	-7	30,395	-0.02%
2018/08/29	6.1	257.02	24.5	257.37	259.00	-18.4	30,087	-0.06%
2018/08/28	3	249.50	9.8	249.20	249.50	-6.8	29,601	-0.02%
2018/08/27	1	246.00	0	0.00	245.00	1	29,510	0.00%
2018/08/24	1	243.00	0	0.00	243.50	1	29,809	0.00%
2018/08/23	4	243.88	1	244.50	244.50	3	31,180	0.01%
2018/08/22	0	0.00	5.9	241.50	242.00	-5.9	31,761	-0.02%
2018/08/21	6	240.08	1.2	240.58	241.00	4.8	31,896	0.02%
2018/08/20	0	0.00	10	239.00	239.50	-10	31,991	-0.03%
2018/08/17	3	239.50	8	239.50	239.50	-5	31,983	-0.02%
2018/08/16	16	239.00	1	240.00	239.00	15	31,902	0.05%
2018/08/15	0	0.00	12	242.08	241.50	-12	32,029	-0.04%
2018/08/14	0.3	243.50	1	243.50	243.50	-0.7	32,095	0.00%
2018/08/13	21.5	240.27	2	241.50	240.50	19.5	32,080	0.06%
2018/08/10	3	245.67	1	245.00	245.00	2	32,252	0.01%
2018/08/09	5	246.80	1	248.00	247.00	4	32,450	0.01%
2018/08/08	0	0.00	3.3	246.00	247.50	-3.3	32,444	-0.01%
2018/08/07	3	243.50	4	243.13	241.50	-1	32,435	0.00%
2018/08/06	3	245.17	9	245.11	245.50	-6	32,428	-0.02%
2018/08/03	1	245.50	1.1	246.91	247.00	-0.1	32,568	0.00%
2018/08/02	2	244.50	17	245.74	244.50	-15	32,607	-0.05%
2018/08/01	6	247.67	12.1	247.58	248.00	-6.1	32,821	-0.02%
2018/07/31	2	244.50	10	245.00	246.00	-8	32,997	-0.02%
2018/07/30	3	244.83	11	245.27	245.50	-8	32,923	-0.02%
2018/07/27	5	244.00	49.5	243.84	244.50	-44.5	33,017	-0.13%
2018/07/26	1	240.50	8	241.56	241.00	-7	33,123	-0.02%
2018/07/25	1	239.00	0	0.00	240.50	1	33,250	0.00%
2018/07/24	0	0.00	7	239.86	241.00	-7	33,366	-0.02%
2018/07/23	3	241.67	32	240.89	241.00	-29	33,482	-0.09%
2018/07/20	11	234.23	77	235.03	237.50	-66	33,414	-0.20%
2018/07/19	0	225.00	30	225.98	224.50	-30	32,463	-0.09%
2018/07/18	1	223.00	25	223.00	223.00	-24	32,412	-0.07%
2018/07/17	4	221.50	2	221.75	221.50	2	32,829	0.01%
2018/07/16	1	224.50	9	224.44	223.50	-8	34,591	-0.02%
2018/07/13	0	0.00	17.4	223.48	224.50	-17.4	34,853	-0.05%
2018/07/11	1	219.00	2	219.25	220.00	-1	35,369	0.00%
2018/07/10	1	222.00	2	222.75	222.00	-1	35,343	0.00%
2018/07/09	1	221.00	6	222.17	221.50	-5	35,335	-0.01%
2018/07/06	1	216.00	4	216.00	217.00	-3	34,988	-0.01%
2018/07/05	3	214.50	0	0.00	214.50	3	34,825	0.01%
2018/07/04	1	216.50	1	216.50	216.00	0	34,940	0.00%
2018/07/03	3	214.17	7.5	216.23	214.50	-4.5	35,262	-0.01%
2018/07/02	3	215.50	4	215.75	214.00	-1	35,380	0.00%
2018/06/29	3	213.67	5	213.60	216.50	-2	35,116	-0.01%
2018/06/28	3.2	211.44	4	212.63	212.00	-0.8	34,561	0.00%
2018/06/27	16	213.38	10	213.90	213.00	6	34,197	0.02%
2018/06/26	8	214.31	10	214.60	214.50	-2	34,118	-0.01%
2018/06/25	72.1	219.16	6	219.42	218.00	66.1	33,893	0.20%
2018/06/22	4.5	226.00	10.2	225.75	227.50	-5.7	33,591	-0.02%
2018/06/21	9	226.67	10	226.65	226.50	-1	33,470	0.00%
2018/06/20	2	224.00	2	224.00	226.00	0	33,799	0.00%
2018/06/19	17.6	224.87	0	0.00	225.00	17.6	33,570	0.05%
2018/06/15	0	0.00	12	225.96	231.00	-12	33,033	-0.04%
2018/06/14	11.1	228.05	0	0.00	226.50	11.1	32,572	0.03%
2018/06/13	3	229.83	35	231.31	232.00	-32	32,313	-0.10%
2018/06/12	1.2	225.25	0	0.00	229.00	1.2	32,759	0.00%
2018/06/11	0	0.00	4	226.38	226.00	-4	32,578	-0.01%
2018/06/08	57	226.02	6	227.33	227.00	51	32,607	0.16%
2018/06/07	0	0.00	2	230.75	230.00	-2	32,765	-0.01%
2018/06/06	0	0.00	5	229.40	230.00	-5	32,750	-0.02%
2018/06/05	2	228.50	1	229.00	229.00	1	32,574	0.00%
2018/06/04	4	228.25	7	228.50	229.00	-3	32,455	-0.01%
2018/06/01	17	224.65	1	226.00	224.00	16	32,440	0.05%
2018/05/31	4	221.38	1	221.50	224.00	3	32,409	0.01%
2018/05/30	46.2	221.05	7	221.43	221.00	39.2	31,255	0.13%
2018/05/29	3.2	224.11	0	0.00	225.00	3.2	31,011	0.01%
2018/05/28	0.1	228.00	2	227.75	227.00	-1.9	31,243	-0.01%
2018/05/25	2	229.00	2	228.75	228.50	0	31,628	0.00%
2018/05/24	1.2	229.43	0	0.00	229.00	1.2	31,951	0.00%
2018/05/23	5	231.50	13	230.88	228.50	-8	32,176	-0.02%
2018/05/22	5	230.80	2	231.75	229.00	3	32,384	0.01%
2018/05/21	12	227.50	2	228.50	229.00	10	33,201	0.03%
2018/05/18	7	224.36	60	225.84	223.50	-53	33,520	-0.16%
2018/05/17	1	226.50	1	227.50	226.50	0	34,144	0.00%
2018/05/16	0	0.00	1.1	229.12	230.50	-1.1	34,198	0.00%
2018/05/15	6	231.00	3	232.67	230.50	3	35,284	0.01%
2018/05/14	2	233.00	6	233.42	233.00	-4	36,592	-0.01%
2018/05/11	1	233.50	19	232.87	233.00	-18	36,958	-0.05%
2018/05/10	5	229.80	2	230.50	229.50	3	36,874	0.01%
2018/05/09	2	230.25	11	230.41	229.50	-9	36,923	-0.02%
2018/05/08	5	227.50	4	227.13	228.00	1	37,064	0.00%
2018/05/07	11	222.73	16	224.19	223.50	-5	37,006	-0.01%
2018/05/04	4.1	222.04	7.4	222.35	223.00	-3.3	37,110	-0.01%
2018/05/03	8	220.56	23	220.50	220.50	-15	37,294	-0.04%
2018/05/02	9.1	224.29	0	0.00	223.00	9.1	37,478	0.02%
2018/04/30	1	227.50	3	225.33	227.00	-2	37,532	-0.01%
2018/04/27	19.1	222.82	4	222.25	223.50	15.1	37,613	0.04%
2018/04/26	6.1	224.65	0.5	223.00	222.00	5.6	37,760	0.01%
2018/04/25	18.1	225.14	2	225.25	225.00	16.1	37,796	0.04%
2018/04/24	14	226.04	3	226.33	227.00	11	37,849	0.03%
2018/04/23	12	226.13	2	226.25	226.50	10	37,800	0.03%
2018/04/20	96	229.64	14	228.75	229.00	82	36,980	0.22%
2018/04/19	10	243.50	7	243.00	244.50	3	35,299	0.01%
2018/04/18	11	237.95	1	240.50	238.00	10	35,126	0.03%
2018/04/17	87.1	239.03	6	239.00	238.00	81.1	34,926	0.23%
2018/04/16	0.1	244.50	1	243.50	243.50	-1	34,607	0.00%
2018/04/13	6	245.17	16	245.19	244.50	-10	34,619	-0.03%
2018/04/12	15.1	244.80	0	246.00	245.00	15	34,627	0.04%
2018/04/11	3	247.00	3	248.00	248.00	0	34,661	0.00%
2018/04/10	5	248.00	17	248.06	245.50	-12	34,785	-0.03%
2018/04/09	0	0.00	1	247.00	245.00	-1	34,854	0.00%
2018/04/03	9	242.56	3	243.17	244.00	6	34,577	0.02%
2018/04/02	2.3	246.78	4	248.00	246.50	-1.7	34,396	0.00%
2018/03/31	0.3	248.00	3	247.50	247.50	-2.7	34,507	-0.01%
2018/03/30	5.2	248.35	1	249.00	246.00	4.2	34,655	0.01%
2018/03/29	6	243.83	2	245.75	244.00	4	34,601	0.01%
2018/03/28	28	245.63	1	245.50	245.00	27	34,075	0.08%
2018/03/27	13	247.31	79	247.70	251.00	-66	33,899	-0.19%
2018/03/26	11	242.23	11	242.05	243.50	0	33,692	0.00%
2018/03/23	85	245.88	1	245.50	245.00	84	33,514	0.25%
2018/03/22	1	250.00	4	250.00	251.50	-3	33,070	-0.01%
2018/03/21	5	251.60	2	252.50	252.50	3	32,862	0.01%
2018/03/20	4	252.00	0	0.00	253.00	4	33,090	0.01%
2018/03/19	4	252.13	3	255.00	255.00	1	33,013	0.00%
2018/03/16	14	250.93	5	255.20	255.00	9	32,954	0.03%
2018/03/15	1	255.50	0	0.00	255.00	1	32,269	0.00%
2018/03/14	11.1	256.27	2	256.50	257.00	9.1	32,291	0.03%
2018/03/13	3	256.50	19.1	257.37	259.00	-16.1	32,532	-0.05%
2018/03/12	4	253.63	11	254.27	254.00	-7	32,664	-0.02%
2018/03/09	0.4	250.00	1	249.00	250.50	-0.6	32,824	0.00%
2018/03/08	4	251.00	7	250.79	249.50	-3	32,997	-0.01%
2018/03/07	7.1	247.43	1	248.50	247.00	6.1	33,036	0.02%
2018/03/06	5	245.50	76	245.82	250.00	-71	33,170	-0.21%
2018/03/05	1	241.50	6	241.83	241.50	-5	34,461	-0.01%
2018/03/02	71.5	239.42	0	0.00	240.00	71.5	34,446	0.21%
2018/03/01	7.1	243.24	3.1	243.55	243.00	4	34,659	0.01%
2018/02/27	0	0.00	8	248.56	246.00	-8	34,534	-0.02%
2018/02/26	3	247.00	17	246.71	246.50	-14	34,040	-0.04%
2018/02/23	3	242.00	71	244.79	245.00	-68	33,597	-0.20%
2018/02/22	6	240.17	2	240.50	239.50	4	33,593	0.01%
2018/02/21	11	242.59	33	243.27	242.50	-22	33,281	-0.07%
2018/02/12	13.1	236.40	10	235.50	236.50	3.1	32,361	0.01%
2018/02/09	29	231.16	0	0.00	232.50	29	32,079	0.09%
2018/02/08	6	239.67	0	0.00	238.50	6	31,259	0.02%
2018/02/07	15.5	242.71	13	242.65	240.00	2.5	31,221	0.01%
2018/02/06	125	239.12	12	238.29	239.00	113	30,169	0.37%	大買/鉅額交易
2018/02/05	11	251.59	2	252.50	253.00	9	28,665	0.03%
2018/02/02	2	257.75	1	259.50	259.50	1	28,141	0.00%
2018/02/01	7	260.00	2	260.50	259.50	5	28,051	0.02%
2018/01/31	0	0.00	3	255.00	255.00	-3	27,779	-0.01%
2018/01/30	1	253.00	8.1	253.64	253.00	-7.1	27,379	-0.03%
2018/01/29	5	260.00	0	0.00	258.50	5	27,115	0.02%
2018/01/26	1.5	254.33	1	256.00	255.00	0.5	26,890	0.00%
2018/01/25	1	259.00	5	257.60	258.00	-4	26,495	-0.02%
2018/01/24	5	259.00	27	261.30	258.00	-22	26,090	-0.08%
2018/01/23	5	264.10	2.7	265.19	266.00	2.3	25,771	0.01%
2018/01/22	2	257.75	8	258.64	261.50	-6	25,676	-0.02%
2018/01/19	1.1	253.09	11	254.27	255.50	-9.9	25,252	-0.04%
2018/01/18	2	248.00	28.4	247.70	248.50	-26.4	24,628	-0.11%
2018/01/17	0.2	241.50	60	242.03	242.00	-59.8	24,080	-0.25%
2018/01/16	1	239.50	1	240.00	240.50	0	23,694	0.00%
2018/01/15	4	238.50	1	239.00	240.00	3	23,596	0.01%
2018/01/11	3	233.67	2	235.00	235.00	1	23,580	0.00%
2018/01/10	9	236.61	5.1	241.45	236.50	4	23,554	0.02%
2018/01/09	1.4	240.50	0	0.00	242.00	1.4	23,454	0.01%
2018/01/08	4	241.50	10.8	241.80	242.00	-6.8	23,468	-0.03%
2018/01/05	0	0.00	27	239.78	240.00	-27	23,517	-0.11%
2018/01/04	0	238.50	0	0.00	239.50	0	23,848	0.00%
2018/01/03	6	236.17	5.7	236.59	237.00	0.3	24,422	0.00%
2018/01/02	0.2	232.00	4	232.00	232.50	-3.8	24,194	-0.02%