台積電 (2330)-富邦-竹北券商分點個股進出

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
1045
漲跌
▼20
漲幅
-1.88%
成交量
25,236張
產業
上市半導體類股
9988人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－富邦-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-竹北券商分點個股進出
富邦-竹北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
2024/12/11	38.2	1049.67	3.6	1050.05	1045.00	34.5	37,479	0.09%
2024/12/10	14.2	1062.21	33.9	1065.75	1065.00	-19.7	37,358	-0.05%
2024/12/09	26.5	1072.86	7.2	1072.13	1075.00	19.4	37,441	0.05%
2024/12/06	5.7	1065.88	23.7	1065.51	1065.00	-18	37,668	-0.05%
2024/12/05	5.1	1074.97	74.7	1075.92	1075.00	-69.6	37,563	-0.19%
2024/12/04	10.2	1064.47	34.1	1066.19	1070.00	-23.9	37,548	-0.06%
2024/12/03	23	1058.35	58.6	1059.72	1055.00	-35.5	38,315	-0.09%
2024/12/02	7.3	1029.36	25.3	1031.33	1035.00	-18	37,918	-0.05%
2024/11/29	25.7	997.83	5.3	1004.09	996.00	20.4	37,709	0.05%
2024/11/28	31.1	998.88	11.2	999.69	1005.00	19.9	38,106	0.05%
2024/11/27	53.3	1005.72	32.5	1002.08	1000.00	20.8	38,269	0.05%
2024/11/26	42.6	1014.63	7.3	1013.64	1010.00	35.3	38,268	0.09%
2024/11/25	23.8	1036.99	14.2	1041.13	1030.00	9.6	38,127	0.03%
2024/11/22	14.4	1042.13	25.7	1042.24	1040.00	-11.3	37,719	-0.03%
2024/11/21	34.8	1016.55	4.6	1013.07	1010.00	30.2	37,759	0.08%
2024/11/20	45.6	1032.93	2.1	1025.84	1025.00	43.4	37,476	0.12%
2024/11/19	9.1	1033.76	8.7	1038.90	1040.00	0.4	37,375	0.00%
2024/11/18	34.3	1024.99	14.8	1023.99	1025.00	19.5	37,370	0.05%
2024/11/15	17.6	1036.14	11.2	1039.54	1035.00	6.4	37,195	0.02%
2024/11/14	22.9	1030.53	15.3	1029.71	1035.00	7.7	37,350	0.02%
2024/11/13	49	1041.43	1.8	1047.99	1035.00	47.1	36,930	0.13%
2024/11/12	52.6	1056.43	14.4	1056.69	1050.00	38.2	36,842	0.10%
2024/11/11	13	1072.86	16.5	1079.24	1085.00	-3.5	36,421	-0.01%
2024/11/08	11.2	1085.45	62.9	1087.40	1090.00	-51.7	36,481	-0.14%
2024/11/07	9.5	1059.04	29	1066.56	1065.00	-19.5	36,690	-0.05%
2024/11/06	10.7	1069.07	41.6	1062.85	1060.00	-30.9	36,593	-0.08%
2024/11/05	8.9	1038.66	20.5	1045.77	1050.00	-11.6	36,656	-0.03%
2024/11/04	8.7	1032.29	20.9	1038.20	1040.00	-12.2	37,830	-0.03%
2024/11/01	48	1013.93	30.6	1019.83	1025.00	17.4	39,778	0.04%
2024/10/30	27.4	1037.62	13.6	1043.27	1030.00	13.8	40,135	0.03%
2024/10/29	50.6	1031.17	38.5	1031.68	1040.00	12.2	40,287	0.03%
2024/10/28	31.1	1057.69	7.1	1068.46	1050.00	24	40,195	0.06%
2024/10/25	9.7	1067.13	15.8	1064.88	1065.00	-6.1	40,223	-0.02%
2024/10/24	16.3	1065.68	18.6	1066.68	1060.00	-2.3	40,536	-0.01%
2024/10/23	20.6	1061.75	10.9	1061.31	1060.00	9.7	41,265	0.02%
2024/10/22	38.8	1065.73	10.4	1069.95	1075.00	28.4	41,527	0.07%
2024/10/21	17.1	1090.39	30.4	1089.27	1085.00	-13.3	42,222	-0.03%
2024/10/18	32	1087.12	135	1090.30	1085.00	-103	43,152	-0.24%	大賣/鉅額交易
2024/10/17	35.3	1040.69	16.8	1039.28	1035.00	18.5	43,102	0.04%
2024/10/16	41.7	1044.10	17.6	1058.75	1045.00	24	43,099	0.06%
2024/10/15	16.3	1060.74	47.3	1066.88	1070.00	-31	42,757	-0.07%
2024/10/14	12.7	1044.43	23.1	1046.87	1045.00	-10.4	42,683	-0.02%
2024/10/11	12.8	1037.70	58.5	1041.78	1045.00	-45.7	43,218	-0.11%
2024/10/09	49.2	1025.78	83.2	1028.42	1020.00	-34	43,195	-0.08%
2024/10/08	18.3	1005.87	17.1	1006.79	1010.00	1.2	43,182	0.00%
2024/10/07	10.2	999.69	60.6	1000.50	1005.00	-50.3	43,441	-0.12%
2024/10/04	13.1	975.06	9.3	979.91	977.00	3.8	43,449	0.01%
2024/10/01	10.3	971.87	10.8	974.76	972.00	-0.5	43,099	0.00%
2024/09/30	79.4	973.21	9.3	977.11	957.00	70.1	43,350	0.16%
2024/09/27	10.7	1006.86	11.6	1013.99	1000.00	-0.9	42,726	0.00%
2024/09/26	2.4	1009.49	44.4	1011.56	1015.00	-42	42,554	-0.10%
2024/09/25	24.6	999.15	43.2	1000.00	1005.00	-18.6	42,252	-0.04%
2024/09/24	8.6	975.50	32.6	980.81	987.00	-24.1	42,250	-0.06%
2024/09/23	9.3	971.24	33.6	973.88	977.00	-24.3	42,467	-0.06%
2024/09/20	5	975.76	43.3	976.65	973.00	-38.3	42,975	-0.09%
2024/09/19	6.1	938.70	48.2	949.40	960.00	-42.1	42,929	-0.10%
2024/09/18	23.7	939.03	10	938.71	941.00	13.6	43,489	0.03%
2024/09/16	3.4	946.81	16.5	949.28	947.00	-13.1	44,488	-0.03%
2024/09/13	3.2	944.65	23.3	945.99	947.00	-20.1	45,065	-0.04%
2024/09/12	25.8	938.86	71.4	936.59	940.00	-45.6	45,846	-0.10%
2024/09/11	17.1	902.36	6.5	902.24	901.00	10.6	45,819	0.02%
2024/09/10	17.7	905.51	16	904.39	904.00	1.7	45,957	0.00%
2024/09/09	57.4	896.28	4	897.99	899.00	53.4	46,040	0.12%
2024/09/06	6.8	913.13	24.5	914.50	918.00	-17.7	46,372	-0.04%
2024/09/05	27.1	908.29	28.3	908.70	902.00	-1.2	46,766	0.00%
2024/09/04	186.9	896.42	14.1	894.51	889.00	172.8	47,061	0.37%	大買/鉅額交易
2024/09/03	16.6	943.77	6.7	943.64	940.00	9.9	46,422	0.02%
2024/09/02	14.3	948.05	13.3	948.81	948.00	1.1	47,144	0.00%
2024/08/30	8.3	945.17	17.3	945.12	944.00	-9	47,366	-0.02%
2024/08/29	43.5	942.28	5.7	941.28	943.00	37.8	46,772	0.08%
2024/08/28	11.7	956.56	23.6	955.13	964.00	-11.9	46,519	-0.03%
2024/08/27	29.5	941.53	9.9	941.94	942.00	19.5	47,291	0.04%
2024/08/26	17.7	949.84	21.8	950.43	950.00	-4.1	47,613	-0.01%
2024/08/23	12.2	945.34	16.3	946.62	949.00	-4.2	47,753	-0.01%
2024/08/22	26.2	953.78	9.8	954.48	951.00	16.4	47,715	0.03%
2024/08/21	21.9	959.88	6.2	959.77	958.00	15.7	47,755	0.03%
2024/08/20	29.2	973.07	13.2	971.70	973.00	16	47,827	0.03%
2024/08/19	11	970.12	20.4	968.04	973.00	-9.5	48,047	-0.02%
2024/08/16	24.2	961.70	50.9	963.61	969.00	-26.6	48,302	-0.06%
2024/08/15	14.4	943.86	15	945.99	943.00	-0.6	47,896	0.00%
2024/08/14	23.4	950.94	19.7	950.78	948.00	3.7	48,052	0.01%
2024/08/13	15.6	938.75	10.6	939.25	941.00	5	47,876	0.01%
2024/08/12	31.8	940.54	32	941.10	940.00	-0.2	48,179	0.00%
2024/08/09	29.4	925.85	84.1	929.10	934.00	-54.7	48,197	-0.11%
2024/08/08	47.3	896.89	22.8	898.70	896.00	24.6	47,853	0.05%
2024/08/07	57.2	908.08	74.1	907.81	920.00	-16.9	47,797	-0.04%
2024/08/06	45	869.53	139.6	869.23	880.00	-94.6	47,229	-0.20%	大賣/
2024/08/05	240	834.60	107.4	830.02	815.00	132.6	45,881	0.29%	大買/大賣/鉅額交易
2024/08/02	129.9	915.37	21.2	916.97	903.00	108.6	43,850	0.25%	大買/鉅額交易
2024/08/01	36	959.74	20	960.73	960.00	16	43,151	0.04%
2024/07/31	9.8	932.59	12.8	935.12	934.00	-3	42,905	-0.01%
2024/07/30	23.3	931.67	18.7	934.29	940.00	4.6	42,739	0.01%
2024/07/29	19.6	941.79	37.2	943.20	944.00	-17.6	42,718	-0.04%
2024/07/26	130.5	925.19	26.4	924.91	924.00	104.1	42,689	0.24%	大買/鉅額交易
2024/07/23	71.7	966.80	41.8	966.76	979.00	29.9	41,768	0.07%
2024/07/22	99.3	948.99	138.8	952.07	939.00	-39.5	41,526	-0.10%	大賣/
2024/07/19	154.4	983.16	63.6	980.46	970.00	90.8	40,620	0.22%	大買/
2024/07/18	111.4	995.38	30.3	997.49	1005.00	81.1	39,739	0.20%	大買/
2024/07/17	72.3	1031.86	8.9	1028.21	1030.00	63.4	38,880	0.16%
2024/07/16	11.4	1049.43	21.7	1058.84	1055.00	-10.2	38,755	-0.03%
2024/07/15	14.4	1038.21	18.6	1037.33	1040.00	-4.2	40,401	-0.01%
2024/07/12	98.8	1033.37	8.5	1030.42	1040.00	90.3	40,488	0.22%
2024/07/11	22.7	1073.48	51	1070.05	1080.00	-28.3	39,914	-0.07%
2024/07/10	26.1	1024.21	19.5	1034.20	1045.00	6.6	40,045	0.02%
2024/07/09	37.6	1037.82	3.9	1038.40	1040.00	33.7	39,924	0.08%
2024/07/08	35.3	1024.39	36.5	1032.09	1035.00	-1.2	39,676	0.00%
2024/07/05	32.3	1004.67	20.1	1003.55	1005.00	12.3	39,427	0.03%
2024/07/04	7.4	999.53	75.3	1001.83	1005.00	-67.9	39,553	-0.17%
2024/07/03	5.7	971.30	32.3	974.83	979.00	-26.7	39,802	-0.07%
2024/07/02	15.3	961.46	5.6	965.78	960.00	9.7	39,938	0.02%
2024/07/01	24	970.15	16.9	973.24	968.00	7.1	40,029	0.02%
2024/06/28	16.8	963.91	36.6	968.76	966.00	-19.8	40,330	-0.05%
2024/06/27	13.4	954.60	8.7	958.62	960.00	4.7	40,028	0.01%
2024/06/26	21.4	955.70	34.3	956.41	960.00	-12.9	39,672	-0.03%
2024/06/25	48.6	933.45	31.9	933.03	945.00	16.7	39,377	0.04%
2024/06/24	87.2	947.20	15.6	946.26	940.00	71.6	38,734	0.18%
2024/06/21	47.9	968.39	18.2	967.70	970.00	29.8	38,312	0.08%
2024/06/20	67.6	974.03	7.2	977.50	981.00	60.4	37,171	0.16%
2024/06/19	56.6	965.46	42.8	968.72	981.00	13.8	36,878	0.04%
2024/06/18	26.8	944.41	31.4	946.89	943.00	-4.6	36,442	-0.01%
2024/06/17	12.9	918.79	12.3	920.92	921.00	0.6	36,499	0.00%
2024/06/14	41.6	910.33	6.8	916.21	922.00	34.8	36,563	0.10%
2024/06/13	52.8	923.21	11.2	925.02	919.00	41.5	36,649	0.11%
2024/06/12	10.1	901.56	49.2	904.73	909.00	-39	36,940	-0.11%
2024/06/11	20.8	889.63	8.4	889.02	883.00	12.4	36,839	0.03%
2024/06/07	55.9	881.63	7.1	881.65	879.00	48.8	36,647	0.13%
2024/06/06	30.5	891.87	92.6	892.93	894.00	-62.1	36,931	-0.17%
2024/06/05	5	843.86	13.9	851.48	854.00	-8.9	36,962	-0.02%
2024/06/04	27	839.79	6.2	841.78	839.00	20.8	37,879	0.05%
2024/06/03	15.3	844.30	26.2	845.59	846.00	-10.9	38,604	-0.03%
2024/05/31	39.4	834.47	13.3	834.82	821.00	26.1	38,859	0.07%
2024/05/30	56.7	842.77	9.4	844.13	838.00	47.3	38,642	0.12%
2024/05/29	22.5	859.70	4.4	860.11	857.00	18.1	39,487	0.05%
2024/05/28	13.1	867.58	4.5	867.76	865.00	8.7	39,320	0.02%
2024/05/27	23.7	871.79	6.2	874.04	869.00	17.5	39,804	0.04%
2024/05/24	40.5	865.84	6.5	868.38	867.00	34	39,909	0.09%
2024/05/23	30.3	873.18	42.8	873.97	875.00	-12.5	39,820	-0.03%
2024/05/22	19.3	859.05	65.2	857.70	864.00	-45.9	39,973	-0.11%
2024/05/21	6.1	836.36	9.1	839.48	841.00	-2.9	39,914	-0.01%
2024/05/20	19	831.44	8.5	834.29	835.00	10.6	40,095	0.03%
2024/05/17	15.5	836.80	7.4	840.33	835.00	8.1	40,117	0.02%
2024/05/16	15.8	843.21	21.7	848.89	841.00	-5.9	40,253	-0.01%
2024/05/15	4.8	840.80	34.4	840.41	839.00	-29.7	40,258	-0.07%
2024/05/14	5.9	816.94	28.4	822.28	825.00	-22.5	41,481	-0.05%
2024/05/13	11.2	820.33	36.9	820.40	819.00	-25.7	41,736	-0.06%
2024/05/10	6.7	802.04	22.5	803.98	802.00	-15.9	41,595	-0.04%
2024/05/09	5.3	797.67	16.2	801.19	796.00	-10.9	41,926	-0.03%
2024/05/08	3	796.11	29.9	800.90	802.00	-26.9	42,249	-0.06%
2024/05/07	5.2	795.70	37.8	796.68	800.00	-32.6	42,488	-0.08%
2024/05/06	34.4	791.03	26.1	790.14	786.00	8.3	42,386	0.02%
2024/05/03	13	778.56	14.4	782.84	780.00	-1.3	42,528	0.00%
2024/05/02	56.6	777.08	29.1	774.42	772.00	27.5	42,896	0.06%
2024/04/30	3.8	791.46	41.9	799.51	790.00	-38.1	42,664	-0.09%
2024/04/29	10.4	789.57	26.9	791.69	795.00	-16.5	42,697	-0.04%
2024/04/26	4.5	784.85	57.4	785.41	782.00	-52.9	43,335	-0.12%
2024/04/25	29	767.66	5.4	766.68	766.00	23.6	45,474	0.05%
2024/04/24	14.3	778.59	38.4	779.54	783.00	-24.1	45,451	-0.05%
2024/04/23	8.6	755.39	5.9	756.12	754.00	2.6	45,504	0.01%
2024/04/22	47.3	747.50	27.2	748.63	742.00	20.1	45,451	0.04%
2024/04/19	225.5	758.63	62.2	759.20	750.00	163.3	45,029	0.36%	大買/鉅額交易
2024/04/18	21.8	798.30	10.3	804.92	804.00	11.5	43,123	0.03%
2024/04/17	23.1	801.23	11.9	803.77	804.00	11.2	42,797	0.03%
2024/04/16	66.9	791.47	20.1	792.21	788.00	46.9	42,440	0.11%
2024/04/15	32.1	808.09	3.1	808.14	806.00	29	41,990	0.07%
2024/04/12	7.3	820.86	5.8	822.81	818.00	1.5	41,638	0.00%
2024/04/11	3.9	815.69	14.5	817.05	820.00	-10.6	41,415	-0.03%
2024/04/10	17.4	814.44	5.5	817.67	815.00	11.9	41,251	0.03%
2024/04/09	19.9	813.08	91.7	810.55	819.00	-71.8	41,412	-0.17%
2024/04/08	4.8	786.94	18.1	787.81	783.00	-13.3	40,900	-0.03%
2024/04/03	24	780.70	25	783.09	780.00	-1.1	40,670	0.00%
2024/04/02	16.8	788.38	34	787.02	790.00	-17.2	40,580	-0.04%
2024/04/01	25.4	775.30	2.4	782.12	770.00	23	40,503	0.06%
2024/03/29	2.6	772.69	6.4	776.33	779.00	-3.8	40,421	-0.01%
2024/03/28	27.2	770.64	2.6	771.59	769.00	24.6	40,274	0.06%
2024/03/27	7.9	780.30	1.4	780.59	779.00	6.5	40,132	0.02%
2024/03/26	7.1	780.99	34.2	785.39	782.00	-27.1	40,235	-0.07%
2024/03/25	4.5	782.27	3.6	784.30	780.00	0.9	40,186	0.00%
2024/03/22	13.6	780.56	12.8	781.65	785.00	0.8	40,326	0.00%
2024/03/21	11	780.02	47.6	778.20	784.00	-36.6	40,250	-0.09%
2024/03/20	18.4	757.18	2.5	766.90	758.00	15.8	40,390	0.04%
2024/03/19	7.6	759.34	9.4	761.90	762.00	-1.8	40,358	0.00%
2024/03/18	14.6	759.43	12	761.07	764.00	2.6	40,239	0.01%
2024/03/15	50	766.75	5	763.75	753.00	45	40,003	0.11%
2024/03/14	10.8	776.27	19.9	780.83	784.00	-9.1	39,238	-0.02%
2024/03/13	9.3	780.74	58.2	779.46	779.00	-48.9	39,097	-0.13%
2024/03/12	22.6	762.71	10.4	764.75	770.00	12.2	38,832	0.03%
2024/03/11	40.6	766.83	17.7	765.00	766.00	22.9	38,223	0.06%
2024/03/08	41.3	787.73	34.3	788.16	784.00	7	37,515	0.02%
2024/03/07	22.4	763.98	67.1	762.66	760.00	-44.7	36,513	-0.12%
2024/03/06	18.3	723.58	19.3	732.82	735.00	-1.1	35,786	0.00%
2024/03/05	12.3	733.73	33.4	734.34	730.00	-21.1	35,845	-0.06%
2024/03/04	8	722.08	130.5	717.70	725.00	-122.6	35,187	-0.35%	大賣/鉅額交易
2024/03/01	13.1	690.08	5	690.82	689.00	8.1	34,147	0.02%
2024/02/29	25	689.60	9.6	693.80	690.00	15.4	34,066	0.05%
2024/02/27	11.5	694.00	8.9	694.31	698.00	2.6	33,328	0.01%
2024/02/26	10.9	696.69	8.7	698.10	698.00	2.2	33,020	0.01%
2024/02/23	10.9	698.46	22.6	699.08	697.00	-11.7	32,906	-0.04%
2024/02/22	5.6	688.51	17.6	690.53	692.00	-12	32,731	-0.04%
2024/02/21	15.3	679.86	3.5	679.90	681.00	11.8	32,546	0.04%
2024/02/20	7.6	685.04	8.3	684.75	687.00	-0.7	32,404	0.00%
2024/02/19	12.7	679.21	13.3	680.18	678.00	-0.6	32,373	0.00%
2024/02/16	33.4	688.82	12.1	691.80	683.00	21.4	32,637	0.07%
2024/02/15	31	698.91	156	700.04	697.00	-125	32,260	-0.39%	大賣/鉅額交易
2024/02/05	6.6	644.03	42.2	644.38	646.00	-35.6	31,111	-0.11%
2024/02/02	14.3	631.76	5.5	633.08	635.00	8.8	30,594	0.03%
2024/02/01	16.6	622.23	37.6	626.94	628.00	-21.1	30,374	-0.07%
2024/01/31	35.2	630.50	6.7	631.22	628.00	28.5	29,881	0.10%
2024/01/30	8.1	644.26	3.6	645.66	642.00	4.5	29,440	0.02%
2024/01/29	6.3	645.18	23.2	646.13	648.00	-16.9	29,324	-0.06%
2024/01/26	7.5	641.78	38.7	644.17	644.00	-31.2	29,119	-0.11%
2024/01/25	4.1	638.51	83.5	637.60	642.00	-79.4	28,924	-0.27%
2024/01/24	6.7	628.56	14.6	628.69	627.00	-7.9	28,285	-0.03%
2024/01/23	7	625.11	21.8	626.80	628.00	-14.9	28,269	-0.05%
2024/01/22	12.4	626.85	29.1	628.45	626.00	-16.7	27,943	-0.06%
2024/01/19	36.4	619.26	293.4	620.15	626.00	-257.1	27,121	-0.95%	大賣/鉅額交易
2024/01/18	0.2	589.98	17.7	587.69	588.00	-17.5	24,908	-0.07%
2024/01/17	11.4	580.62	14.5	581.35	581.00	-3.1	24,732	-0.01%
2024/01/16	8.2	581.26	3.3	582.59	580.00	4.9	24,272	0.02%
2024/01/15	3	588.00	18.4	588.29	586.00	-15.4	24,197	-0.06%
2024/01/12	6.4	584.47	12.7	582.30	584.00	-6.3	24,611	-0.03%
2024/01/11	4.5	587.33	18.7	586.52	586.00	-14.2	24,717	-0.06%
2024/01/10	0.2	581.77	12.8	584.96	584.00	-12.6	24,757	-0.05%
2024/01/09	1.2	585.83	12.5	586.44	586.00	-11.3	24,846	-0.05%
2024/01/08	2.1	582.04	14.1	583.82	583.00	-12	24,802	-0.05%
2024/01/05	14.4	576.26	3.4	575.78	576.00	11	25,025	0.04%
2024/01/04	14.7	578.59	23.1	579.63	580.00	-8.4	25,291	-0.03%
2024/01/03	44.9	579.28	5.6	578.77	578.00	39.3	25,813	0.15%
2024/01/02	12.4	590.01	11	592.23	593.00	1.4	25,450	0.01%
2023/12/29	10.3	592.85	7	592.01	593.00	3.4	25,432	0.01%
2023/12/28	5.8	590.61	12.8	591.35	593.00	-6.9	25,597	-0.03%
2023/12/27	3.8	589.10	50.3	589.81	592.00	-46.5	25,414	-0.18%
2023/12/26	6.1	584.51	24.3	585.20	586.00	-18.2	25,282	-0.07%
2023/12/25	1.3	581.39	11.9	583.32	581.00	-10.6	25,343	-0.04%
2023/12/22	0.2	580.94	2.7	580.75	582.00	-2.5	25,464	-0.01%
2023/12/21	19	576.38	2.3	576.79	577.00	16.7	25,591	0.07%
2023/12/20	1.4	584.68	6.8	584.89	585.00	-5.4	25,461	-0.02%
2023/12/19	6.2	583.65	7.7	585.84	585.00	-1.5	25,310	-0.01%
2023/12/18	5.3	581.24	7.8	583.28	585.00	-2.5	25,370	-0.01%
2023/12/15	11.5	583.77	48.9	585.28	585.00	-37.4	25,345	-0.15%
2023/12/14	4.7	580.06	26.4	580.48	582.00	-21.7	24,755	-0.09%
2023/12/13	10.5	576.65	12.8	577.03	577.00	-2.3	24,710	-0.01%
2023/12/12	9	577.67	21.4	579.33	578.00	-12.3	25,035	-0.05%
2023/12/11	6.2	572.47	8.6	572.80	574.00	-2.4	24,831	-0.01%
2023/12/08	6.8	572.83	13.6	575.72	570.00	-6.9	24,645	-0.03%
2023/12/07	14.9	567.52	4.1	568.98	566.00	10.8	24,353	0.04%
2023/12/06	11.5	570.76	15.7	570.42	570.00	-4.2	24,250	-0.02%
2023/12/05	25.3	568.79	13.8	568.60	570.00	11.5	24,146	0.05%
2023/12/04	15.1	574.53	5.2	574.02	574.00	10	24,120	0.04%
2023/12/01	6.4	575.73	8.3	576.51	579.00	-1.9	23,907	-0.01%
2023/11/30	12.3	572.64	6.2	576.80	577.00	6.1	23,643	0.03%
2023/11/29	14.1	574.48	7.3	577.09	574.00	6.8	23,015	0.03%
2023/11/28	14.8	573.19	1.5	569.95	575.00	13.2	22,828	0.06%
2023/11/27	18.1	569.45	5.9	569.03	568.00	12.2	23,063	0.05%
2023/11/24	3.7	574.50	2.9	575.18	575.00	0.9	23,006	0.00%
2023/11/23	4.7	575.05	1.5	577.14	578.00	3.3	23,014	0.01%
2023/11/22	21.1	576.02	7.1	576.70	577.00	14	22,923	0.06%
2023/11/21	8.2	583.85	31.2	584.34	585.00	-23	22,959	-0.10%
2023/11/20	8.2	575.90	3.3	576.37	577.00	4.8	22,748	0.02%
2023/11/17	0.1	580.07	9.9	581.95	580.00	-9.8	22,725	-0.04%
2023/11/16	1	579.01	29.2	580.55	583.00	-28.2	22,602	-0.12%
2023/11/15	8.7	579.39	34.9	580.37	581.00	-26.2	22,408	-0.12%
2023/11/14	2	572.00	26.4	573.75	572.00	-24.3	21,864	-0.11%
2023/11/13	14.5	573.53	80.4	572.17	571.00	-65.9	21,885	-0.30%
2023/11/10	1.4	556.00	9.5	555.90	557.00	-8	21,625	-0.04%
2023/11/09	1.7	552.40	12.5	555.83	557.00	-10.8	21,644	-0.05%
2023/11/08	2.4	552.72	24.3	555.06	556.00	-21.9	21,773	-0.10%
2023/11/07	1	551.99	11.1	554.20	555.00	-10.1	21,811	-0.05%
2023/11/06	6.2	553.26	37.3	554.56	550.00	-31.1	21,863	-0.14%
2023/11/03	5.3	547.50	15.8	547.86	549.00	-10.5	21,616	-0.05%
2023/11/02	31.2	542.84	45	541.26	547.00	-13.8	21,676	-0.06%
2023/11/01	4.4	530.28	10.1	530.31	528.00	-5.8	21,426	-0.03%
2023/10/31	27.9	529.00	6.2	529.19	529.00	21.7	21,637	0.10%
2023/10/30	19.9	530.51	1.1	528.40	532.00	18.8	21,635	0.09%
2023/10/27	9.4	533.15	3	533.01	533.00	6.4	21,549	0.03%
2023/10/26	28.5	531.94	2.3	530.96	531.00	26.3	21,691	0.12%
2023/10/25	3.8	546.37	20.5	548.59	544.00	-16.7	21,530	-0.08%
2023/10/24	9.5	542.56	2	544.00	544.00	7.5	21,458	0.03%
2023/10/23	22.4	545.29	18.6	545.97	544.00	3.8	21,430	0.02%
2023/10/20	15.8	549.35	37.8	552.46	556.00	-22	21,377	-0.10%
2023/10/19	17.4	545.66	6.4	545.77	546.00	11	21,032	0.05%
2023/10/18	17.6	543.07	3.6	545.33	540.00	14	21,428	0.07%
2023/10/17	0.3	550.10	13.9	550.70	551.00	-13.7	21,240	-0.06%
2023/10/16	4.1	543.83	2.3	544.71	545.00	1.8	21,309	0.01%
2023/10/13	6.8	550.86	33.9	551.05	553.00	-27.1	21,326	-0.13%
2023/10/12	0.6	546.93	37.7	548.74	550.00	-37.1	21,037	-0.18%
2023/10/11	2.2	542.90	36.8	542.49	544.00	-34.6	20,854	-0.17%
2023/10/06	0.4	530.89	12.7	531.68	532.00	-12.4	20,500	-0.06%
2023/10/05	3.5	525.73	9	527.68	528.00	-5.5	20,505	-0.03%
2023/10/04	26.8	520.32	0.1	521.90	520.00	26.7	20,386	0.13%
2023/10/03	3.8	530.26	2.1	531.96	529.00	1.7	20,221	0.01%
2023/10/02	9.4	531.99	13.6	531.62	533.00	-4.3	20,293	-0.02%
2023/09/28	29.3	523.79	4	524.00	523.00	25.3	20,345	0.12%
2023/09/27	8.3	520.39	17.3	520.51	522.00	-9	20,265	-0.04%
2023/09/26	38.7	520.66	15.2	520.61	519.00	23.5	20,271	0.12%
2023/09/25	9.1	525.98	1.1	525.42	525.00	8	20,079	0.04%
2023/09/22	29.2	523.24	5.4	522.88	522.00	23.9	20,171	0.12%
2023/09/21	59.9	528.34	5.3	526.60	527.00	54.6	19,970	0.27%
2023/09/20	36.2	536.38	6.2	536.23	535.00	29.9	19,742	0.15%
2023/09/19	35.5	538.84	4.5	538.77	538.00	31	19,690	0.16%
2023/09/18	84.2	542.67	1	541.22	540.00	83.2	19,827	0.42%
2023/09/15	3.1	550.94	14.3	554.33	558.00	-11.2	19,578	-0.06%
2023/09/14	23.5	547.92	5.4	548.49	550.00	18.1	19,139	0.09%
2023/09/13	5.3	542.14	8.1	544.82	541.00	-2.8	19,092	-0.01%
2023/09/12	4.7	538.85	8.3	539.50	544.00	-3.6	19,458	-0.02%
2023/09/11	18	537.29	1.5	538.19	536.00	16.6	19,647	0.08%
2023/09/08	14.8	537.43	29	536.94	539.00	-14.2	19,796	-0.07%
2023/09/07	25.9	544.38	1	544.98	542.00	24.9	20,476	0.12%
2023/09/06	2.4	552.00	0.7	554.00	550.00	1.7	20,571	0.01%
2023/09/05	7.4	550.75	2	551.00	552.00	5.4	20,653	0.03%
2023/09/04	1.3	553.93	12.4	552.99	557.00	-11.1	20,834	-0.05%
2023/09/01	2.6	548.06	2.1	550.03	548.00	0.5	21,135	0.00%
2023/08/31	15	550.58	3.1	548.38	549.00	12	21,244	0.06%
2023/08/30	2.3	555.21	14.1	558.46	555.00	-11.8	20,850	-0.06%
2023/08/29	5.1	548.80	1.8	551.12	552.00	3.3	21,101	0.02%
2023/08/28	2	549.52	0.2	551.32	549.00	1.9	21,334	0.01%
2023/08/25	24	548.67	5.9	549.52	546.00	18.1	22,536	0.08%
2023/08/24	11.2	561.09	19.7	561.74	564.00	-8.4	22,803	-0.04%
2023/08/23	5.7	548.82	8.4	548.70	552.00	-2.8	23,325	-0.01%
2023/08/22	1.3	541.77	5.5	542.08	541.00	-4.2	24,576	-0.02%
2023/08/21	10.3	537.47	6.9	536.84	537.00	3.5	25,396	0.01%
2023/08/18	13.8	541.42	13.2	541.40	539.00	0.6	25,437	0.00%
2023/08/17	5.4	541.89	5.8	541.30	544.00	-0.4	25,471	0.00%
2023/08/16	19	538.65	11	541.00	542.00	7.9	25,376	0.03%
2023/08/15	16.1	542.17	9	543.33	542.00	7.1	25,440	0.03%
2023/08/14	15.9	539.53	14.8	538.90	541.00	1.1	25,923	0.00%
2023/08/11	26.2	550.26	8.1	548.22	546.00	18.1	26,265	0.07%
2023/08/10	4.2	551.63	11.9	551.60	551.00	-7.7	26,324	-0.03%
2023/08/09	3.3	553.14	8	553.88	554.00	-4.7	26,248	-0.02%
2023/08/08	14.1	552.93	5.3	553.96	552.00	8.8	26,315	0.03%
2023/08/07	1.6	558.11	7.3	558.59	558.00	-5.7	26,222	-0.02%
2023/08/04	11.6	555.14	1.2	554.19	554.00	10.5	26,296	0.04%
2023/08/02	13.9	560.64	5.6	559.40	561.00	8.2	26,129	0.03%
2023/08/01	2.4	566.86	6.6	566.91	567.00	-4.2	25,890	-0.02%
2023/07/31	23.5	564.59	2.7	562.72	565.00	20.8	25,744	0.08%
2023/07/28	5.6	566.40	6.1	570.39	567.00	-0.6	25,560	0.00%
2023/07/27	4	568.45	5.5	569.15	569.00	-1.4	25,440	-0.01%
2023/07/26	14.1	565.82	1.4	566.41	566.00	12.7	25,492	0.05%
2023/07/25	9.4	563.48	12.3	566.69	569.00	-2.9	25,684	-0.01%
2023/07/24	23.9	559.74	6	560.44	558.00	18	25,850	0.07%
2023/07/21	35.1	560.32	28	560.75	560.00	7.2	25,950	0.03%
2023/07/20	18	579.92	7.4	581.11	579.00	10.6	25,786	0.04%
2023/07/19	4.8	580.42	1.5	581.99	581.00	3.3	25,816	0.01%
2023/07/18	11	584.23	2.6	583.51	581.00	8.4	25,858	0.03%
2023/07/17	3.8	588.00	7.4	589.44	591.00	-3.6	25,796	-0.01%
2023/07/14	0.3	588.37	17	589.48	591.00	-16.7	25,918	-0.06%
2023/07/13	2.3	586.11	32.3	587.48	585.00	-30	25,786	-0.12%
2023/07/12	1.2	574.22	3.7	576.09	578.00	-2.5	25,606	-0.01%
2023/07/11	1.1	571.17	7.6	573.51	577.00	-6.6	25,648	-0.03%
2023/07/10	26.6	567.85	5	566.82	565.00	21.6	25,775	0.08%
2023/07/07	3.9	565.51	3.2	567.39	565.00	0.7	25,865	0.00%
2023/07/06	21	568.96	28.5	567.55	565.00	-7.5	25,930	-0.03%
2023/07/05	4.3	579.56	0.1	581.92	582.00	4.2	25,578	0.02%
2023/07/04	1.2	581.09	4.2	583.49	585.00	-3	25,472	-0.01%
2023/07/03	1.3	578.03	1.5	577.96	579.00	-0.3	25,609	0.00%
2023/06/30	7.3	568.08	6.3	570.00	576.00	1	25,755	0.00%
2023/06/29	0.8	573.77	0.8	576.69	573.00	0	25,697	0.00%
2023/06/28	10.6	571.78	3.5	573.77	574.00	7.1	25,703	0.03%
2023/06/27	3.5	571.55	5.6	572.33	572.00	-2.1	25,687	-0.01%
2023/06/26	8.7	575.34	1.5	575.39	574.00	7.1	25,597	0.03%
2023/06/21	9.2	580.00	1.1	578.28	581.00	8.1	25,510	0.03%
2023/06/20	5.6	580.74	5.9	581.44	583.00	-0.4	25,594	0.00%
2023/06/19	4.6	582.80	0.5	583.63	583.00	4.1	26,029	0.02%
2023/06/16	5.7	584.67	3.7	585.22	589.00	2	26,095	0.01%
2023/06/15	2.2	588.01	17.3	590.23	591.00	-15.2	25,657	-0.06%
2023/06/14	3.5	588.64	4.7	589.03	590.00	-1.2	25,753	0.00%
2023/06/13	3.2	590.57	47.8	591.25	593.00	-44.6	25,726	-0.17%
2023/06/12	2.6	572.38	26.6	573.17	574.00	-23.9	25,178	-0.09%
2023/06/09	0	564.33	4.8	565.11	565.00	-4.8	25,079	-0.02%
2023/06/08	7.4	560.95	4.3	565.20	559.00	3.1	25,120	0.01%
2023/06/07	6.1	560.76	18.6	566.39	568.00	-12.5	25,136	-0.05%
2023/06/06	3.9	558.11	3.6	559.83	560.00	0.3	25,036	0.00%
2023/06/05	22.1	556.86	9.3	555.89	555.00	12.8	25,107	0.05%
2023/06/02	2.2	559.60	15.5	561.03	562.00	-13.3	25,241	-0.05%
2023/06/01	8.1	551.50	3.5	551.04	551.00	4.6	25,103	0.02%
2023/05/31	3.4	556.74	7.8	557.97	558.00	-4.3	25,083	-0.02%
2023/05/30	1.7	564.12	6.7	564.89	566.00	-4.9	24,007	-0.02%
2023/05/29	6.7	567.82	21.4	567.56	568.00	-14.7	23,997	-0.06%
2023/05/26	12.6	566.41	113.7	564.31	566.00	-101.1	23,782	-0.42%	大賣/鉅額交易
2023/05/25	5.1	541.59	59.4	540.59	543.00	-54.3	22,609	-0.24%
2023/05/24	1.7	524.88	7	525.23	525.00	-5.3	21,955	-0.02%
2023/05/23	0	527.32	6.2	527.74	530.00	-6.2	21,862	-0.03%
2023/05/22	3	531.32	11.6	530.20	531.00	-8.5	21,870	-0.04%
2023/05/19	2	532.00	24	532.51	532.00	-22	22,050	-0.10%
2023/05/18	1.3	528.79	38.7	530.36	530.00	-37.4	22,015	-0.17%
2023/05/17	1	518.75	60.8	515.21	519.00	-59.7	22,326	-0.27%
2023/05/16	3	503.01	8	506.14	505.00	-5	22,000	-0.02%
2023/05/15	6	497.07	9.1	497.40	495.50	-3.1	22,027	-0.01%
2023/05/12	5.9	503.51	7	500.36	496.00	-1.1	22,278	-0.01%
2023/05/11	5.9	503.51	7	500.36	499.00	-1.1	22,285	-0.01%
2023/05/10	9.5	502.65	2.2	503.12	503.00	7.2	22,646	0.03%
2023/05/09	3.1	507.65	10.7	508.13	510.00	-7.6	22,723	-0.03%
2023/05/08	0.1	504.22	3.9	505.44	504.00	-3.8	22,966	-0.02%
2023/05/05	2.2	500.04	2.2	500.92	500.00	0	23,305	0.00%
2023/05/04	4.3	497.18	2	498.50	498.00	2.3	23,897	0.01%
2023/05/03	2.3	496.82	4	497.13	496.00	-1.8	24,239	-0.01%
2023/05/02	1.5	500.16	6	500.83	501.00	-4.6	25,256	-0.02%
2023/04/28	6.2	498.63	9.3	500.00	502.00	-3.1	27,073	-0.01%
2023/04/27	13.9	492.33	9	493.55	493.50	4.9	27,121	0.02%
2023/04/26	37.1	492.22	13.5	491.67	491.50	23.7	27,201	0.09%
2023/04/25	22.1	500.47	9.1	499.72	498.00	13	27,974	0.05%
2023/04/24	24.8	507.14	3.3	506.49	507.00	21.5	27,708	0.08%
2023/04/21	4.5	515.90	7.9	516.09	511.00	-3.4	27,776	-0.01%
2023/04/20	4.1	512.76	7.4	514.79	513.00	-3.3	27,903	-0.01%
2023/04/19	9.2	510.29	0	512.00	510.00	9.2	28,393	0.03%
2023/04/18	4.9	515.93	0.4	516.71	515.00	4.5	28,390	0.02%
2023/04/17	2.5	515.56	7	517.74	520.00	-4.6	28,529	-0.02%
2023/04/14	1.1	517.69	8.2	517.86	516.00	-7.1	28,605	-0.02%
2023/04/13	24.8	513.25	5.3	514.87	510.00	19.5	28,552	0.07%
2023/04/12	14.1	519.29	7.4	519.46	520.00	6.7	28,488	0.02%
2023/04/11	8.6	523.72	4.6	524.52	524.00	4	28,475	0.01%
2023/04/10	10.1	531.88	11.3	530.40	529.00	-1.3	28,640	0.00%
2023/04/07	7.1	530.63	5.4	529.86	531.00	1.7	28,687	0.01%
2023/04/06	0.4	528.46	1.6	529.20	530.00	-1.3	28,691	0.00%
2023/03/31	10.3	535.25	17.8	534.57	533.00	-7.5	28,682	-0.03%
2023/03/30	0.9	534.00	12	534.97	535.00	-11	28,524	-0.04%
2023/03/29	4	527.00	2.1	530.36	530.00	1.9	28,807	0.01%
2023/03/28	12.5	526.39	5.2	524.81	525.00	7.4	29,037	0.03%
2023/03/27	2.6	534.16	3.3	532.43	531.00	-0.7	29,101	0.00%
2023/03/24	3	537.65	17	537.32	539.00	-13.9	29,626	-0.05%
2023/03/23	6.3	537.80	11.4	534.83	538.00	-5.1	29,664	-0.02%
2023/03/22	2.1	529.47	48.4	529.46	533.00	-46.3	29,729	-0.16%
2023/03/21	8.1	514.24	8.1	515.38	517.00	0	29,578	0.00%
2023/03/20	6.1	513.00	10.3	513.27	512.00	-4.2	29,623	-0.01%
2023/03/17	2	515.97	28.1	517.14	518.00	-26.1	29,857	-0.09%
2023/03/16	35.4	506.06	4.2	506.08	505.00	31.1	29,759	0.10%
2023/03/15	3.2	511.79	1.8	512.64	511.00	1.4	30,002	0.00%
2023/03/14	7.4	511.46	4	511.50	510.00	3.4	30,291	0.01%
2023/03/13	5.3	512.47	37.4	514.12	516.00	-32.1	30,423	-0.11%
2023/03/10	15.3	512.84	2.1	512.12	513.00	13.2	30,537	0.04%
2023/03/09	4.2	524.73	3.1	524.00	522.00	1.1	30,832	0.00%
2023/03/08	0.6	520.46	4	518.48	521.00	-3.4	31,424	-0.01%
2023/03/07	13.5	521.27	8.9	523.46	524.00	4.6	31,652	0.01%
2023/03/06	5.2	519.59	9.1	522.41	521.00	-4	31,886	-0.01%
2023/03/03	11.8	517.41	1.1	518.27	516.00	10.7	32,186	0.03%
2023/03/02	2.3	518.27	2.3	519.04	519.00	0	32,254	0.00%
2023/03/01	3.4	509.83	7.9	517.37	522.00	-4.5	32,536	-0.01%
2023/02/24	8.2	516.63	1.9	521.94	511.00	6.3	32,498	0.02%
2023/02/23	7.6	515.48	5.7	516.64	518.00	1.9	32,298	0.01%
2023/02/22	11.9	506.88	12.4	506.56	507.00	-0.5	32,473	0.00%
2023/02/21	7.3	514.41	45.5	514.10	516.00	-38.2	32,815	-0.12%
2023/02/20	9.7	516.94	6.3	516.71	517.00	3.4	34,018	0.01%
2023/02/17	17.6	518.16	8.1	517.37	518.00	9.5	35,571	0.03%
2023/02/16	11.7	527.03	18.8	528.65	528.00	-7.1	36,136	-0.02%
2023/02/15	36.6	525.92	27.6	525.64	525.00	9	36,969	0.02%
2023/02/14	5.4	544.00	12.1	544.30	545.00	-6.6	36,474	-0.02%
2023/02/13	2.8	539.50	3.2	541.03	541.00	-0.4	36,980	0.00%
2023/02/10	4.3	542.70	31.7	543.74	545.00	-27.4	37,131	-0.07%
2023/02/09	1.2	537.25	9.8	539.31	540.00	-8.7	37,247	-0.02%
2023/02/08	1	536.06	22.2	538.28	540.00	-21.1	37,407	-0.06%
2023/02/07	2.1	524.83	0	523.00	523.00	2.1	37,484	0.01%
2023/02/06	13	529.11	6.1	529.84	526.00	6.9	37,468	0.02%
2023/02/03	1.2	538.93	40.4	539.74	542.00	-39.2	37,646	-0.10%
2023/02/02	2.4	538.54	29.7	539.09	540.00	-27.3	37,759	-0.07%
2023/02/01	16.3	526.03	16.3	527.67	530.00	-0.1	37,711	0.00%
2023/01/31	23	526.78	8.8	528.94	522.00	14.2	37,910	0.04%
2023/01/30	8.3	538.25	97.3	538.59	543.00	-89	37,683	-0.24%
2023/01/17	6	501.48	45.1	503.01	503.00	-39.1	36,883	-0.11%
2023/01/16	1.9	504.50	30.3	504.68	505.00	-28.3	37,198	-0.08%
2023/01/13	6.6	500.45	49.6	501.98	500.00	-43	37,224	-0.12%
2023/01/12	2.5	486.27	17	486.26	486.50	-14.6	36,813	-0.04%
2023/01/11	1.9	483.68	17.1	484.41	484.50	-15.2	37,236	-0.04%
2023/01/10	5.3	484.20	24.9	484.16	486.00	-19.6	37,553	-0.05%
2023/01/09	4.3	474.45	39.4	474.38	481.00	-35.1	37,698	-0.09%
2023/01/06	5.5	457.48	3.2	458.19	458.50	2.3	37,829	0.01%
2023/01/05	13.2	458.26	10.8	457.16	458.50	2.3	38,114	0.01%
2023/01/04	7.4	451.67	4	451.26	449.50	3.4	38,613	0.01%
2023/01/03	23.3	448.59	18.2	450.33	453.00	5.1	39,888	0.01%
2022/12/30	33.4	453.43	14.4	452.30	448.50	19	40,170	0.05%
2022/12/29	13.7	444.45	5	445.60	446.00	8.7	40,314	0.02%
2022/12/28	16.6	448.75	7	447.30	451.00	9.5	40,705	0.02%
2022/12/27	1.2	460.04	1.4	460.96	457.00	-0.2	40,835	0.00%
2022/12/26	6	455.72	4.2	456.01	456.50	1.9	41,264	0.00%
2022/12/23	20.8	456.28	5	456.20	455.00	15.8	41,920	0.04%
2022/12/22	5.2	467.49	6.2	467.50	468.00	-1.1	42,189	0.00%
2022/12/21	14.9	459.60	8	459.94	459.00	6.9	42,527	0.02%
2022/12/20	21	462.09	27.2	458.00	457.50	-6.2	42,340	-0.01%
2022/12/19	7.2	467.25	6.1	467.10	466.50	1.1	42,359	0.00%
2022/12/16	23.6	468.07	11	468.86	471.00	12.6	42,503	0.03%
2022/12/15	7.2	476.28	9.5	480.23	480.50	-2.2	42,205	-0.01%
2022/12/14	7.2	474.66	9.4	478.61	480.50	-2.2	42,204	-0.01%
2022/12/13	16.5	473.45	7	473.00	471.50	9.5	42,024	0.02%
2022/12/12	6.3	475.15	1.1	475.02	475.00	5.2	41,755	0.01%
2022/12/09	19.2	479.93	14.9	479.84	481.50	4.3	42,057	0.01%
2022/12/08	21	470.75	5	470.90	471.50	15.9	42,010	0.04%
2022/12/07	9.3	477.94	6.5	479.86	475.00	2.9	41,933	0.01%
2022/12/06	20.5	484.03	4.2	483.19	478.00	16.3	41,599	0.04%
2022/12/05	22.9	492.78	10.8	494.22	489.00	12.2	41,283	0.03%
2022/12/02	19.9	493.55	5.3	494.17	492.50	14.6	41,276	0.04%
2022/12/01	29.9	504.20	20	503.58	498.50	9.8	41,382	0.02%
2022/11/30	10.5	484.89	21.2	488.30	490.00	-10.7	40,964	-0.03%
2022/11/29	5.6	476.03	19.8	480.97	487.00	-14.1	40,277	-0.04%
2022/11/28	39.7	484.97	9.6	484.02	480.50	30.1	40,140	0.07%
2022/11/25	9.1	495.61	20	496.81	498.00	-10.9	40,144	-0.03%
2022/11/24	5.2	493.50	29.7	494.29	496.00	-24.5	40,134	-0.06%
2022/11/23	16.4	491.95	32.5	491.60	492.00	-16.1	40,081	-0.04%
2022/11/22	14.5	486.04	21.8	486.66	491.00	-7.3	39,966	-0.02%
2022/11/21	6	484.13	4.3	485.43	482.00	1.7	39,560	0.00%
2022/11/18	24.1	489.75	21.4	489.55	487.00	2.8	39,221	0.01%
2022/11/17	34.1	480.91	22.2	480.31	485.00	11.9	38,864	0.03%
2022/11/16	42.7	488.43	43.2	485.50	487.00	-0.5	38,432	0.00%
2022/11/15	54	474.81	59.4	473.35	480.00	-5.4	37,352	-0.01%
2022/11/14	13.6	447.21	41.8	446.96	445.00	-28.2	35,699	-0.08%
2022/11/11	22.4	440.63	91.4	440.38	441.50	-69	34,964	-0.20%
2022/11/10	38.5	408.92	7.2	408.74	407.50	31.4	34,084	0.09%
2022/11/09	22	410.82	57	410.95	417.00	-34.9	33,896	-0.10%
2022/11/08	18.7	397.60	54	397.34	399.00	-35.3	33,380	-0.11%
2022/11/07	21.7	390.00	42.7	390.23	390.00	-20.9	33,175	-0.06%
2022/11/04	30.9	381.07	6	382.17	382.00	24.9	32,981	0.08%
2022/11/03	21.3	384.88	3.1	384.10	384.00	18.2	32,855	0.06%
2022/11/02	5.7	391.43	15.4	393.77	395.00	-9.8	32,546	-0.03%
2022/11/01	14.8	390.55	8.2	391.18	391.50	6.6	32,493	0.02%
2022/10/31	7.4	386.12	43.4	386.75	390.00	-36	32,349	-0.11%
2022/10/28	27.5	379.22	4.1	378.95	379.50	23.3	32,143	0.07%
2022/10/27	18.1	385.23	36.3	386.01	385.50	-18.3	31,934	-0.06%
2022/10/26	8.6	374.75	26.6	376.77	376.00	-18	31,837	-0.06%
2022/10/25	71.1	376.02	37.2	377.68	371.00	33.9	31,259	0.11%
2022/10/24	53.2	388.90	32.1	392.88	387.00	21	30,471	0.07%
2022/10/21	31.1	393.64	5.4	392.68	389.50	25.8	30,258	0.09%
2022/10/20	39.9	389.09	18.2	392.17	397.50	21.7	29,946	0.07%
2022/10/19	18.7	398.15	5.6	399.12	395.50	13.1	29,365	0.04%
2022/10/18	7.4	403.42	4.5	403.35	407.00	2.9	28,847	0.01%
2022/10/17	48.5	398.91	0.7	399.95	397.00	47.8	28,600	0.17%
2022/10/14	4.5	413.86	40.2	412.92	412.00	-35.7	28,282	-0.13%
2022/10/13	23.8	399.14	10.8	399.97	395.00	13	27,964	0.05%
2022/10/12	50.5	398.10	11.4	397.66	397.50	39.1	27,663	0.14%
2022/10/11	77.9	406.17	100.2	407.81	401.50	-22.3	27,423	-0.08%
2022/10/07	9.5	440.06	28.5	441.02	438.00	-19	26,691	-0.07%
2022/10/06	7.3	448.89	18.3	449.74	451.00	-11	26,693	-0.04%
2022/10/05	11.8	446.89	14.7	448.52	445.00	-2.9	26,921	-0.01%
2022/10/04	14.1	428.60	10.3	429.43	429.00	3.7	26,530	0.01%
2022/10/03	21.3	419.05	6.4	418.52	417.00	14.9	26,223	0.06%
2022/09/30	17.9	425.07	16.6	425.61	422.00	1.4	26,254	0.01%
2022/09/29	25.2	436.38	7.2	436.42	435.00	18	26,253	0.07%
2022/09/28	18.7	441.27	7	441.79	438.00	11.6	26,244	0.04%
2022/09/27	12.6	449.12	21.5	448.13	448.00	-9	26,506	-0.03%
2022/09/26	23.5	445.64	13.2	447.33	446.50	10.4	26,962	0.04%
2022/09/23	19	457.81	7	456.07	455.00	12	27,451	0.04%
2022/09/22	14.9	461.28	6	463.42	464.50	8.9	27,727	0.03%
2022/09/21	12.5	470.86	2.1	471.06	471.00	10.5	27,741	0.04%
2022/09/20	8.3	472.12	6.5	472.99	476.50	1.8	27,593	0.01%
2022/09/19	10.6	468.80	10	470.60	467.00	0.6	27,894	0.00%
2022/09/16	14.9	470.34	5.1	471.01	472.00	9.8	28,073	0.04%
2022/09/15	14.4	477.52	2	476.50	476.50	12.4	28,147	0.04%
2022/09/14	9.6	480.12	1.7	481.24	480.00	7.9	28,278	0.03%
2022/09/13	1.6	492.50	3.1	493.82	493.00	-1.5	28,455	-0.01%
2022/09/12	1.8	487.89	7.6	488.88	486.50	-5.8	28,749	-0.02%
2022/09/08	5.3	473.78	3	473.83	475.00	2.3	29,113	0.01%
2022/09/07	16.5	475.00	6.3	474.70	472.50	10.2	29,096	0.04%
2022/09/06	4.4	488.45	2.4	489.36	489.00	2	29,112	0.01%
2022/09/05	7.9	485.58	4	485.76	486.00	3.9	29,439	0.01%
2022/09/02	16.8	486.48	1	485.00	485.00	15.8	29,720	0.05%
2022/09/01	22.8	492.53	7.2	490.63	490.50	15.6	29,578	0.05%
2022/08/31	2.6	496.56	6.2	498.96	505.00	-3.6	29,198	-0.01%
2022/08/30	16.7	498.10	1.1	497.59	496.00	15.6	28,856	0.05%
2022/08/29	15.8	498.05	3	498.83	498.50	12.8	28,778	0.04%
2022/08/26	3.3	512.59	7.3	513.52	512.00	-4	28,629	-0.01%
2022/08/25	1	505.01	3.4	509.65	508.00	-2.4	28,769	-0.01%
2022/08/24	4.7	504.74	3.4	503.48	503.00	1.4	29,098	0.00%
2022/08/23	6.9	504.33	4	504.02	504.00	2.8	30,061	0.01%
2022/08/22	14.3	511.78	3.5	511.51	510.00	10.8	30,315	0.04%
2022/08/19	3.3	518.77	2.1	521.97	519.00	1.2	30,432	0.00%
2022/08/18	6.6	519.41	3.2	520.03	520.00	3.4	30,670	0.01%
2022/08/17	1.1	525.88	4.3	525.46	527.00	-3.2	30,742	-0.01%
2022/08/16	2.3	524.00	8.1	524.26	525.00	-5.8	30,586	-0.02%
2022/08/15	2.6	520.89	12.6	522.35	523.00	-10	30,524	-0.03%
2022/08/12	2.6	515.98	7.7	515.56	517.00	-5.1	30,547	-0.02%
2022/08/11	3.1	511.82	14.8	512.77	514.00	-11.7	30,704	-0.04%
2022/08/10	26	501.62	3.2	500.44	500.00	22.8	30,818	0.07%
2022/08/09	14.7	506.42	7	507.86	510.00	7.7	30,879	0.02%
2022/08/08	1.1	513.77	2.4	513.33	512.00	-1.3	30,879	0.00%
2022/08/05	18.1	511.27	53.1	512.74	516.00	-34.9	31,041	-0.11%
2022/08/04	7.4	498.82	9.4	498.92	500.00	-2	31,033	-0.01%
2022/08/03	5.9	494.40	23.8	496.53	501.00	-17.9	31,051	-0.06%
2022/08/02	47.4	492.35	16	490.28	492.00	31.4	31,285	0.10%
2022/08/01	11.1	501.85	1	504.00	504.00	10.1	31,013	0.03%
2022/07/29	1.2	506.12	4.3	508.52	509.00	-3	31,151	-0.01%
2022/07/28	23.5	504.91	35.6	506.07	501.00	-12.2	31,006	-0.04%
2022/07/27	2.1	491.06	11.5	500.87	502.00	-9.5	30,718	-0.03%
2022/07/26	11.9	492.75	8.5	493.94	495.00	3.4	30,869	0.01%
2022/07/25	3	500.66	16.1	499.89	499.50	-13.1	31,179	-0.04%
2022/07/22	11.7	503.53	15.6	501.76	503.00	-3.9	31,681	-0.01%
2022/07/21	2.5	496.12	7.2	498.93	501.00	-4.6	32,190	-0.01%
2022/07/20	9.9	499.08	22.7	496.92	495.00	-12.8	32,415	-0.04%
2022/07/19	45.1	489.51	7.5	490.20	491.00	37.6	32,545	0.12%
2022/07/18	8.5	492.89	27.3	492.52	495.50	-18.8	32,701	-0.06%
2022/07/15	74.5	486.17	40.3	488.36	492.50	34.3	32,356	0.11%
2022/07/14	13.3	470.71	8.2	472.71	475.00	5.1	31,952	0.02%
2022/07/13	13.9	470.98	35	471.17	470.50	-21.1	31,697	-0.07%
2022/07/12	20.5	452.66	11.7	451.91	449.50	8.8	31,226	0.03%
2022/07/11	5.6	465.80	13.5	467.26	462.00	-7.9	31,311	-0.03%
2022/07/08	21	466.62	10.5	465.59	467.00	10.5	31,263	0.03%
2022/07/07	17.3	451.18	49.1	449.65	457.50	-31.8	31,229	-0.10%
2022/07/06	11.6	441.32	17.1	441.70	435.50	-5.4	30,937	-0.02%
2022/07/05	7.6	442.16	39.6	440.34	446.00	-32	30,873	-0.10%
2022/07/04	43.9	444.91	28.9	445.40	440.00	14.9	30,506	0.05%
2022/07/01	57.2	460.64	54.2	462.71	453.50	3	30,347	0.01%
2022/06/30	23.3	480.12	7.4	481.78	476.00	15.8	29,946	0.05%
2022/06/29	8	493.99	0.6	496.11	491.00	7.4	29,671	0.02%
2022/06/28	6.9	497.21	6.1	497.44	497.50	0.8	29,540	0.00%
2022/06/27	12	499.55	23.4	501.74	498.50	-11.3	29,972	-0.04%
2022/06/24	7.9	488.26	24.5	489.56	486.50	-16.5	29,589	-0.06%
2022/06/23	23.9	487.86	17.7	487.42	485.50	6.3	29,563	0.02%
2022/06/22	20.6	498.05	11.4	496.57	494.50	9.2	29,273	0.03%
2022/06/21	16.1	502.99	12.1	503.16	505.00	4	29,091	0.01%
2022/06/20	26.6	497.78	89.6	496.77	498.00	-63	28,969	-0.22%
2022/06/17	36.4	501.33	22.1	501.96	501.00	14.3	28,737	0.05%
2022/06/16	16.4	512.18	13.4	513.16	508.00	2.9	28,369	0.01%
2022/06/15	45.4	510.15	4.2	511.45	509.00	41.2	28,692	0.14%
2022/06/14	26.2	510.05	7.3	509.73	513.00	19	29,113	0.07%
2022/06/13	40	517.22	5	516.80	516.00	35	29,231	0.12%
2022/06/10	22	531.22	2	533.00	530.00	20	29,915	0.07%
2022/06/09	5.8	539.34	8	539.75	541.00	-2.2	30,121	-0.01%
2022/06/08	2.5	541.29	3.1	542.87	544.00	-0.6	30,495	0.00%
2022/06/07	6.1	534.21	1	535.00	535.00	5.1	30,939	0.02%
2022/06/06	6.7	540.74	7.3	542.13	540.00	-0.6	31,482	0.00%
2022/06/02	8.6	540.94	4.2	541.54	540.00	4.5	32,503	0.01%
2022/06/01	7.8	550.71	4.8	551.87	549.00	3	33,586	0.01%
2022/05/31	5.1	545.27	2.9	554.56	560.00	2.2	34,031	0.01%
2022/05/30	6.4	541.14	18.7	541.84	547.00	-12.3	33,392	-0.04%
2022/05/27	4.2	525.07	21.7	527.02	530.00	-17.5	33,493	-0.05%
2022/05/26	20.3	518.57	2.3	520.47	514.00	18	34,140	0.05%
2022/05/25	0.5	526.23	1.2	526.52	524.00	-0.8	35,151	0.00%
2022/05/24	5.8	525.80	3	524.03	520.00	2.7	36,006	0.01%
2022/05/23	7.3	532.14	13.6	531.86	528.00	-6.2	36,242	-0.02%
2022/05/20	4.2	524.20	11.3	528.66	530.00	-7.1	36,525	-0.02%
2022/05/19	23.7	522.86	9.1	522.26	522.00	14.6	36,544	0.04%
2022/05/18	8.1	537.99	14	537.46	538.00	-5.9	36,409	-0.02%
2022/05/17	6.7	526.50	11.8	527.74	530.00	-5.1	36,201	-0.01%
2022/05/16	10.5	521.93	27.1	522.14	520.00	-16.6	36,213	-0.05%
2022/05/13	20.6	509.59	6.3	510.03	511.00	14.3	36,226	0.04%
2022/05/12	42.9	511.46	20.2	513.82	505.00	22.8	36,205	0.06%
2022/05/11	13.9	521.97	12.5	521.47	521.00	1.4	36,111	0.00%
2022/05/10	26.6	509.81	5.3	512.98	518.00	21.3	36,236	0.06%
2022/05/09	30.1	521.60	6.3	522.03	520.00	23.8	36,043	0.07%
2022/05/06	28.7	528.67	5.1	528.03	528.00	23.6	36,311	0.06%
2022/05/05	7.7	541.45	18.5	542.06	542.00	-10.7	36,719	-0.03%
2022/05/04	12.4	533.46	6	532.84	534.00	6.4	36,878	0.02%
2022/05/03	15.8	533.56	14.2	535.83	531.00	1.6	37,474	0.00%
2022/04/29	25.8	540.60	10.7	538.35	538.00	15.1	37,822	0.04%
2022/04/28	26.1	526.05	13.9	529.88	531.00	12.2	38,037	0.03%
2022/04/27	80.2	529.53	29.7	529.94	526.00	50.5	38,056	0.13%
2022/04/26	21.3	547.15	11.4	546.67	546.00	9.9	37,799	0.03%
2022/04/25	39.8	548.62	12.6	548.97	547.00	27.3	37,929	0.07%
2022/04/22	27.4	558.28	10	557.80	558.00	17.4	38,201	0.05%
2022/04/21	12.8	567.60	10	569.50	565.00	2.7	39,298	0.01%
2022/04/20	14.4	566.77	8.1	568.60	570.00	6.3	39,626	0.02%
2022/04/19	8.5	565.97	4.1	564.54	565.00	4.4	39,813	0.01%
2022/04/18	13	560.86	9.3	561.64	561.00	3.6	40,089	0.01%
2022/04/15	35.2	562.98	31.1	563.68	562.00	4.1	40,464	0.01%
2022/04/14	13.9	575.18	6.7	574.32	573.00	7.2	40,632	0.02%
2022/04/13	10.3	570.54	13.6	572.10	573.00	-3.4	41,201	-0.01%
2022/04/12	23.4	558.02	14	560.07	557.00	9.4	41,763	0.02%
2022/04/11	54.9	561.18	1.9	559.84	558.00	53	42,575	0.12%
2022/04/08	29.9	567.31	5	567.40	567.00	24.9	43,114	0.06%
2022/04/07	43.8	569.58	5	566.63	566.00	38.7	42,975	0.09%
2022/04/06	17	578.17	7.1	578.16	578.00	9.9	42,670	0.02%
2022/04/01	27.5	585.72	5.7	587.59	589.00	21.9	42,608	0.05%
2022/03/31	2.3	595.56	7.5	596.61	597.00	-5.3	42,383	-0.01%
2022/03/30	5.2	598.97	50.2	599.02	600.00	-45	42,190	-0.11%
2022/03/29	5.8	587.51	13.7	587.11	589.00	-7.9	41,780	-0.02%
2022/03/28	42.8	583.04	13	583.77	584.00	29.8	41,696	0.07%
2022/03/25	13.1	596.68	36.7	596.15	598.00	-23.6	41,541	-0.06%
2022/03/24	11.6	588.93	14.7	589.42	591.00	-3	41,462	-0.01%
2022/03/23	12.1	588.76	16.6	588.78	590.00	-4.5	41,530	-0.01%
2022/03/22	6.2	581.05	10.9	580.63	583.00	-4.7	41,462	-0.01%
2022/03/21	18.5	584.38	25.1	586.72	586.00	-6.6	41,489	-0.02%
2022/03/18	13.4	579.55	10.6	579.61	581.00	2.8	41,509	0.01%
2022/03/17	18.9	578.12	39.2	578.84	582.00	-20.4	41,034	-0.05%
2022/03/16	51.6	558.10	14.5	558.39	558.00	37	40,193	0.09%
2022/03/15	126.6	559.37	25.5	559.02	558.00	101.1	39,654	0.25%	大買/鉅額交易
2022/03/14	36.9	574.40	7.1	573.47	572.00	29.7	38,771	0.08%
2022/03/11	50	577.02	8.1	575.79	575.00	41.9	38,519	0.11%
2022/03/10	42.9	586.22	20.9	587.29	587.00	21.9	38,267	0.06%
2022/03/09	53.3	569.80	12.1	570.41	568.00	41.2	37,892	0.11%
2022/03/08	120.7	565.13	22.9	564.88	563.00	97.7	37,776	0.26%	大買/
2022/03/07	126.1	577.76	34.2	577.64	576.00	91.9	36,818	0.25%	大買/
2022/03/04	85.7	595.27	18.3	595.46	595.00	67.4	36,413	0.19%
2022/03/03	30.3	602.60	6	602.00	602.00	24.3	35,872	0.07%
2022/03/02	36.6	601.87	7.3	602.14	601.00	29.3	35,752	0.08%
2022/03/01	55.3	604.71	7.8	604.70	604.00	47.6	35,275	0.13%
2022/02/25	80.2	604.65	8	604.88	604.00	72.1	34,503	0.21%
2022/02/24	113.4	612.38	33.6	610.98	604.00	79.8	33,345	0.24%	大買/
2022/02/23	30.8	624.87	8	626.38	625.00	22.8	32,459	0.07%
2022/02/22	45.1	626.96	15.2	626.35	627.00	29.9	32,519	0.09%
2022/02/21	17.5	633.44	2	632.06	632.00	15.4	32,286	0.05%
2022/02/18	11.9	637.89	4.3	637.39	637.00	7.6	32,218	0.02%
2022/02/17	12.2	643.76	13.4	644.02	645.00	-1.2	32,220	0.00%
2022/02/16	10.5	642.81	6.5	645.24	646.00	4	32,177	0.01%
2022/02/15	23.5	634.93	4	636.50	633.00	19.5	32,021	0.06%
2022/02/14	20.1	637.18	12.7	638.35	637.00	7.4	31,963	0.02%
2022/02/11	4.3	645.75	3.4	647.92	650.00	0.9	31,766	0.00%
2022/02/10	11	639.11	16.2	644.98	649.00	-5.1	31,980	-0.02%
2022/02/09	40.6	634.17	31	631.90	633.00	9.6	31,733	0.03%
2022/02/08	25	636.64	12.1	632.12	628.00	12.9	31,787	0.04%
2022/02/07	14.3	635.71	10	633.51	635.00	4.3	31,425	0.01%
2022/01/26	24.7	636.66	14	638.35	636.00	10.7	30,649	0.03%
2022/01/25	22.3	641.06	8.2	640.88	641.00	14.1	30,403	0.05%
2022/01/24	10.5	646.17	9.8	645.66	653.00	0.7	29,800	0.00%
2022/01/21	42.1	640.92	15.4	640.09	641.00	26.7	29,444	0.09%
2022/01/20	19.7	650.46	2.6	651.90	651.00	17.1	28,894	0.06%
2022/01/19	12.6	655.15	11.1	654.10	654.00	1.6	28,369	0.01%
2022/01/18	24.1	671.76	7.4	674.37	662.00	16.6	28,030	0.06%
2022/01/17	14.6	682.03	23	682.93	683.00	-8.4	27,585	-0.03%
2022/01/14	40.2	667.92	59.5	669.52	672.00	-19.2	26,825	-0.07%
2022/01/13	4.3	657.99	6.7	659.67	661.00	-2.4	25,511	-0.01%
2022/01/12	3.2	653.73	47.4	657.68	660.00	-44.2	25,150	-0.18%
2022/01/11	2.4	642.66	10.8	647.72	651.00	-8.4	24,793	-0.03%
2022/01/10	11.1	631.82	25.4	640.02	643.00	-14.2	24,559	-0.06%
2022/01/07	22.2	636.39	15	635.86	634.00	7.2	24,807	0.03%
2022/01/06	22.5	640.06	19.5	640.76	644.00	3	24,402	0.01%
2022/01/05	50.2	653.42	67.4	653.90	650.00	-17.1	23,830	-0.07%
2022/01/04	26.2	650.18	58.4	651.73	656.00	-32.2	23,113	-0.14%
2022/01/03	19.7	627.00	114.1	627.70	631.00	-94.4	22,096	-0.43%	大賣/
2021/12/30	9.1	617.21	22.3	617.72	615.00	-13.1	21,411	-0.06%
2021/12/29	6.4	616.13	19.5	617.26	616.00	-13.1	21,625	-0.06%
2021/12/28	5	612.00	51.2	613.43	615.00	-46.2	21,780	-0.21%
2021/12/27	11.1	607.64	9.8	608.42	606.00	1.2	21,565	0.01%
2021/12/24	4	605.25	4.6	607.07	604.00	-0.5	21,905	0.00%
2021/12/23	0.2	604.00	34.9	605.26	606.00	-34.7	22,229	-0.16%
2021/12/22	6.3	599.35	4	598.51	600.00	2.2	22,772	0.01%
2021/12/21	27.6	596.70	3	597.34	597.00	24.6	22,887	0.11%
2021/12/20	17.5	598.92	1.2	599.15	598.00	16.4	22,928	0.07%
2021/12/17	0.3	602.00	1.1	606.76	607.00	-0.7	22,850	0.00%
2021/12/16	1.5	602.02	28.2	602.86	605.00	-26.6	22,810	-0.12%
2021/12/15	35.7	597.97	11.1	600.10	600.00	24.6	23,123	0.11%
2021/12/14	6.7	597.93	1	598.00	599.00	5.7	23,438	0.02%
2021/12/13	6.2	604.22	5.4	606.77	601.00	0.8	23,437	0.00%
2021/12/10	1.2	603.17	2.5	605.20	605.00	-1.3	23,532	-0.01%
2021/12/09	2.1	604.44	22.5	606.50	608.00	-20.4	23,598	-0.09%
2021/12/08	42.2	607.19	16.8	607.85	602.00	25.5	23,667	0.11%
2021/12/07	10.2	599.54	5	602.47	607.00	5.2	23,591	0.02%
2021/12/06	10.8	602.18	2.2	606.08	600.00	8.6	23,593	0.04%
2021/12/03	5.8	608.41	2.4	609.11	608.00	3.4	23,830	0.01%
2021/12/02	1.1	610.12	33.2	611.53	615.00	-32	23,887	-0.13%
2021/12/01	5.3	598.18	1.1	598.23	600.00	4.2	24,062	0.02%
2021/11/30	5.3	595.61	2.5	599.00	596.00	2.8	24,563	0.01%
2021/11/29	9.5	592.96	20.4	594.69	593.00	-10.8	23,931	-0.05%
2021/11/26	40	595.28	4	596.25	596.00	36	24,042	0.15%
2021/11/25	4.3	602.88	0.2	603.96	603.00	4.1	24,477	0.02%
2021/11/24	19.5	604.85	1.4	609.31	603.00	18.1	24,888	0.07%
2021/11/23	2	611.50	3.2	612.31	612.00	-1.2	24,999	0.00%
2021/11/22	0	615.79	5.4	617.47	615.00	-5.4	25,405	-0.02%
2021/11/19	3.1	618.65	40.7	619.37	618.00	-37.6	25,525	-0.15%
2021/11/18	0.2	609.00	6.8	611.32	613.00	-6.6	25,347	-0.03%
2021/11/17	0.3	609.13	3.7	612.11	610.00	-3.4	25,574	-0.01%
2021/11/16	1.2	609.02	4.9	610.43	610.00	-3.6	26,005	-0.01%
2021/11/15	2.1	608.93	2.4	608.73	608.00	-0.3	26,303	0.00%
2021/11/12	1.1	603.91	7.1	606.84	604.00	-6	26,772	-0.02%
2021/11/11	5.2	602.68	10.2	602.71	606.00	-4.9	27,033	-0.02%
2021/11/10	5	610.19	9.1	610.46	612.00	-4.1	27,047	-0.02%
2021/11/09	12.5	612.88	29.9	612.38	611.00	-17.5	27,155	-0.06%
2021/11/08	0.9	600.00	17.2	601.05	602.00	-16.3	26,754	-0.06%
2021/11/05	8	596.26	58	596.96	600.00	-50	26,758	-0.19%
2021/11/04	9.4	587.02	20	586.02	587.00	-10.6	26,490	-0.04%
2021/11/03	1.3	593.00	1	594.00	592.00	0.3	26,481	0.00%
2021/11/02	1.2	591.86	16.3	592.19	592.00	-15.2	26,538	-0.06%
2021/11/01	0.7	590.64	3.7	591.27	590.00	-3	26,537	-0.01%
2021/10/29	5.1	590.14	1	591.12	590.00	4.1	26,607	0.02%
2021/10/28	1.3	594.89	2.6	595.25	595.00	-1.4	26,557	-0.01%
2021/10/27	0.3	596.68	2.1	596.98	599.00	-1.8	26,672	-0.01%
2021/10/26	0.3	594.64	9.2	597.54	599.00	-8.9	26,739	-0.03%
2021/10/25	6.1	593.12	0.1	594.70	593.00	6.1	26,792	0.02%
2021/10/22	3.3	598.52	7.4	599.43	600.00	-4.1	27,115	-0.02%
2021/10/21	0.1	598.52	7.2	601.58	596.00	-7.1	27,178	-0.03%
2021/10/20	0.2	599.30	9.7	601.90	598.00	-9.5	27,268	-0.03%
2021/10/19	0.2	597.84	4.9	599.57	600.00	-4.8	27,250	-0.02%
2021/10/18	3.7	597.71	6.9	600.36	590.00	-3.2	27,394	-0.01%
2021/10/15	4.6	593.28	49.8	594.78	600.00	-45.2	27,505	-0.16%
2021/10/14	3.5	573.84	7.4	576.13	573.00	-3.9	26,875	-0.01%
2021/10/13	14.1	571.34	6.1	571.04	571.00	8	27,320	0.03%
2021/10/12	8.1	566.94	2.1	570.95	575.00	6	27,970	0.02%
2021/10/08	5.8	575.41	0.2	578.00	575.00	5.6	27,894	0.02%
2021/10/07	2.8	578.26	7.1	580.27	580.00	-4.3	28,229	-0.02%
2021/10/06	25.9	567.84	0.3	570.33	571.00	25.6	28,639	0.09%
2021/10/05	15.9	566.32	6.5	566.99	572.00	9.5	28,619	0.03%
2021/10/04	16	571.04	3.5	570.84	572.00	12.5	28,539	0.04%
2021/10/01	29.5	572.67	8.3	572.59	574.00	21.3	28,542	0.07%
2021/09/30	14	579.15	4	579.00	580.00	10	28,214	0.04%
2021/09/29	62.7	579.77	6.7	579.87	580.00	56	27,922	0.20%
2021/09/28	10.7	593.41	8.9	595.14	594.00	1.8	27,582	0.01%
2021/09/27	3.5	596.43	4.2	598.73	602.00	-0.7	27,608	0.00%
2021/09/24	2.6	593.37	4.6	594.49	598.00	-2	27,588	-0.01%
2021/09/23	15.7	589.97	2.1	590.48	588.00	13.6	27,724	0.05%
2021/09/22	30.6	586.45	10.2	586.46	586.00	20.4	27,840	0.07%
2021/09/17	1.5	604.51	3.2	603.63	600.00	-1.7	27,413	-0.01%
2021/09/16	22	602.49	3.3	601.49	600.00	18.7	27,048	0.07%
2021/09/15	19.7	609.80	1.1	609.21	607.00	18.5	26,949	0.07%
2021/09/14	5.3	614.74	3.3	613.10	613.00	2	27,131	0.01%
2021/09/13	7.4	615.98	0.7	616.91	615.00	6.7	27,354	0.02%
2021/09/10	5.6	619.46	8	620.46	622.00	-2.5	27,838	-0.01%
2021/09/09	5.8	616.89	7	614.05	619.00	-1.2	28,111	0.00%
2021/09/08	14.3	617.53	13.9	618.62	619.00	0.5	28,180	0.00%
2021/09/07	5.3	628.17	21.9	626.90	623.00	-16.6	27,980	-0.06%
2021/09/06	11.3	629.53	48.6	628.85	631.00	-37.3	27,971	-0.13%
2021/09/03	2.6	619.12	43.6	617.17	620.00	-41	27,449	-0.15%
2021/09/02	1.8	608.01	14.7	610.53	607.00	-12.9	27,066	-0.05%
2021/09/01	7.8	611.45	11.5	612.22	613.00	-3.7	26,999	-0.01%
2021/08/31	3.2	603.48	38.5	607.16	614.00	-35.3	26,721	-0.13%
2021/08/30	4.3	602.53	30	602.59	605.00	-25.7	26,128	-0.10%
2021/08/27	4.1	596.97	15.7	597.50	599.00	-11.6	25,782	-0.04%
2021/08/26	16.3	595.48	27.5	597.06	594.00	-11.1	25,682	-0.04%
2021/08/25	6.2	580.14	26.7	582.44	585.00	-20.5	25,316	-0.08%
2021/08/24	2.2	573.45	9.2	573.88	572.00	-7	25,155	-0.03%
2021/08/23	8.6	564.51	15.5	566.32	566.00	-6.9	25,251	-0.03%
2021/08/20	46.6	557.58	18.4	557.92	552.00	28.2	25,175	0.11%
2021/08/19	33.2	563.80	14.5	563.16	559.00	18.6	25,451	0.07%
2021/08/18	46.9	570.57	12	572.07	574.00	35	25,116	0.14%
2021/08/17	1.8	580.06	5.5	580.09	580.00	-3.7	24,938	-0.01%
2021/08/16	1.3	580.13	7.6	581.59	584.00	-6.3	24,674	-0.03%
2021/08/13	14.7	579.75	5.2	580.05	581.00	9.5	24,808	0.04%
2021/08/12	4.9	585.17	2.3	585.12	586.00	2.6	24,928	0.01%
2021/08/11	4.5	587.37	1.7	586.94	590.00	2.8	25,152	0.01%
2021/08/10	1.5	590.69	2	593.50	591.00	-0.5	25,546	0.00%
2021/08/09	0.7	588.06	3.2	591.56	595.00	-2.5	26,196	-0.01%
2021/08/06	2.5	589.52	4.3	591.96	591.00	-1.7	26,530	-0.01%
2021/08/05	1.2	595.79	29.8	596.31	596.00	-28.6	27,414	-0.10%
2021/08/04	0.2	594.29	9.3	595.72	596.00	-9.1	29,354	-0.03%
2021/08/03	0.2	590.24	20.7	592.16	594.00	-20.6	30,002	-0.07%
2021/08/02	7.1	582.87	15.2	586.58	590.00	-8.1	29,962	-0.03%
2021/07/30	2.3	579.72	10.5	580.24	580.00	-8.2	30,038	-0.03%
2021/07/29	6.8	579.69	6.7	580.45	583.00	0.2	30,233	0.00%
2021/07/28	32.8	575.12	6.3	576.29	579.00	26.5	30,333	0.09%
2021/07/27	15.8	580.94	6.3	582.17	580.00	9.5	30,401	0.03%
2021/07/26	18.8	583.10	3.1	580.52	580.00	15.7	30,799	0.05%
2021/07/23	10.5	586.15	5	586.39	585.00	5.5	30,969	0.02%
2021/07/22	2.6	588.78	25.6	592.35	591.00	-23	31,114	-0.07%
2021/07/21	7.7	583.60	7.9	582.45	585.00	-0.2	31,118	0.00%
2021/07/20	5.7	581.73	2	581.00	581.00	3.7	31,202	0.01%
2021/07/19	46.8	581.06	3.1	581.36	582.00	43.8	31,407	0.14%
2021/07/16	64.6	591.00	15.5	592.18	589.00	49.1	31,294	0.16%
2021/07/15	5.4	612.10	9.4	612.84	614.00	-4	30,968	-0.01%
2021/07/14	8.2	612.75	18.5	612.88	613.00	-10.3	31,179	-0.03%
2021/07/13	5.5	604.52	29.1	603.88	607.00	-23.6	30,943	-0.08%
2021/07/12	3.6	594.48	17.5	594.52	593.00	-13.9	30,876	-0.05%
2021/07/09	22.7	582.02	1	582.09	584.00	21.7	30,911	0.07%
2021/07/08	8.1	589.07	0	0.00	588.00	8.1	30,928	0.03%
2021/07/07	0.2	590.63	2.1	591.93	594.00	-2	31,008	-0.01%
2021/07/06	5.1	594.16	2.5	593.29	592.00	2.6	31,101	0.01%
2021/07/05	2.2	592.52	10.2	595.07	591.00	-8	31,340	-0.03%
2021/07/02	11.7	588.63	4	588.25	588.00	7.7	31,258	0.02%
2021/07/01	3.9	593.15	6.2	593.48	593.00	-2.3	31,362	-0.01%
2021/06/30	4.3	597.15	14.6	597.78	595.00	-10.4	31,667	-0.03%
2021/06/29	4.1	593.73	14.8	595.40	595.00	-10.7	31,970	-0.03%
2021/06/28	11.2	587.67	4.9	589.68	590.00	6.3	32,137	0.02%
2021/06/25	7.2	593.90	12.3	592.30	591.00	-5.1	32,438	-0.02%
2021/06/24	4.3	590.54	5	590.60	590.00	-0.7	32,754	0.00%
2021/06/23	2.1	583.92	10.9	591.00	595.00	-8.8	33,092	-0.03%
2021/06/22	19.4	581.95	13	582.31	578.00	6.4	33,647	0.02%
2021/06/21	51.8	586.65	13	584.69	583.00	38.7	34,968	0.11%
2021/06/18	6.3	602.95	1.1	603.00	603.00	5.2	34,720	0.01%
2021/06/17	3.7	600.07	1.6	601.00	606.00	2.1	34,743	0.01%
2021/06/16	1.5	605.32	7.9	606.91	605.00	-6.4	35,540	-0.02%
2021/06/15	9	607.55	13.3	607.81	609.00	-4.3	35,598	-0.01%
2021/06/11	4.5	601.34	15.4	602.13	602.00	-10.9	35,823	-0.03%
2021/06/10	4.2	593.52	12.7	595.03	599.00	-8.5	36,035	-0.02%
2021/06/09	7.4	584.34	0.2	585.58	586.00	7.2	36,016	0.02%
2021/06/08	0.5	591.64	3.1	589.47	589.00	-2.6	36,234	-0.01%
2021/06/07	9.2	588.96	12.4	592.23	592.00	-3.2	36,918	-0.01%
2021/06/04	6.5	591.72	4.1	592.53	595.00	2.4	37,301	0.01%
2021/06/03	4.4	597.92	3.1	598.95	596.00	1.3	38,183	0.00%
2021/06/02	1.8	594.01	8.3	596.90	595.00	-6.5	38,551	-0.02%
2021/06/01	3.3	597.89	4.2	596.28	598.00	-0.9	39,517	0.00%
2021/05/31	9.3	593.15	18.6	594.60	597.00	-9.3	40,346	-0.02%
2021/05/28	6.7	588.02	26.2	589.30	590.00	-19.6	40,639	-0.05%
2021/05/27	17.8	576.60	11.2	575.93	582.00	6.6	41,053	0.02%
2021/05/26	7.3	585.86	19.3	584.26	585.00	-11.9	41,879	-0.03%
2021/05/25	7.2	576.65	37	578.84	583.00	-29.8	42,287	-0.07%
2021/05/24	5.7	568.72	3.6	568.78	568.00	2.1	42,837	0.00%
2021/05/21	6.7	572.18	8.9	572.22	573.00	-2.2	43,410	-0.01%
2021/05/20	13	563.89	13.3	563.02	567.00	-0.3	43,561	0.00%
2021/05/19	10.8	568.54	9.1	568.24	567.00	1.7	43,903	0.00%
2021/05/18	23.7	564.93	27.7	565.82	572.00	-4	44,304	-0.01%
2021/05/17	16.7	548.61	43.9	549.00	549.00	-27.2	45,369	-0.06%
2021/05/14	23.6	556.28	23.6	556.73	557.00	0	45,319	0.00%
2021/05/13	44.9	552.83	35.3	551.23	547.00	9.6	45,467	0.02%
2021/05/12	74.7	550.19	91.7	553.52	560.00	-17.1	45,166	-0.04%
2021/05/11	75.1	574.55	21.1	574.92	571.00	54	44,280	0.12%
2021/05/10	10	591.62	15.6	593.87	589.00	-5.6	44,416	-0.01%
2021/05/07	5.4	595.66	18.1	597.56	599.00	-12.7	45,584	-0.03%
2021/05/06	11.8	584.02	9.6	584.56	587.00	2.1	46,722	0.00%
2021/05/05	19	587.11	5	588.74	585.00	14	47,208	0.03%
2021/05/04	29.6	587.13	11.4	589.42	591.00	18.2	48,387	0.04%
2021/05/03	33.3	590.91	22.8	591.22	588.00	10.5	49,264	0.02%
2021/04/29	10.9	602.31	25.2	604.71	600.00	-14.2	50,651	-0.03%
2021/04/28	3.3	602.13	4.9	603.01	602.00	-1.6	51,603	0.00%
2021/04/27	8.5	608.10	13.6	608.25	610.00	-5.1	52,569	-0.01%
2021/04/26	14.5	605.58	14.1	607.33	610.00	0.4	52,974	0.00%
2021/04/23	4.5	595.23	13	599.85	602.00	-8.5	53,221	-0.02%
2021/04/22	22.6	594.59	49.6	594.30	591.00	-27	54,289	-0.05%
2021/04/21	26.1	595.06	40.5	596.00	592.00	-14.4	54,977	-0.03%
2021/04/20	20.3	599.05	11.3	598.41	602.00	9	55,381	0.02%
2021/04/19	11	602.43	4	603.75	603.00	7	55,639	0.01%
2021/04/16	21.3	606.82	8	606.38	610.00	13.3	56,050	0.02%
2021/04/15	15.3	613.36	14.2	614.23	619.00	1.1	56,233	0.00%
2021/04/14	5.6	604.66	14	606.00	612.00	-8.4	56,528	-0.01%
2021/04/13	6.7	606.44	13.8	607.94	605.00	-7	56,911	-0.01%
2021/04/12	6.9	607.29	12.9	607.45	605.00	-6	57,051	-0.01%
2021/04/09	4	612.79	13.2	610.98	610.00	-9.3	57,321	-0.02%
2021/04/08	11.7	610.74	23.1	609.80	613.00	-11.4	57,365	-0.02%
2021/04/07	5.8	611.07	10.5	610.73	610.00	-4.6	57,737	-0.01%
2021/04/06	12	611.81	28.9	611.20	610.00	-16.9	57,660	-0.03%
2021/04/01	9.4	599.06	23.3	599.46	602.00	-13.9	57,368	-0.02%
2021/03/31	98.4	590.03	4.5	591.26	587.00	94	56,856	0.17%
2021/03/30	14.6	594.91	10.6	595.76	597.00	4.1	56,461	0.01%
2021/03/29	10.5	598.57	26.1	598.83	599.00	-15.6	56,211	-0.03%
2021/03/26	15.2	585.18	58	584.52	590.00	-42.8	55,953	-0.08%
2021/03/25	57.9	574.68	23.8	573.06	575.00	34.1	55,920	0.06%
2021/03/24	132.7	578.26	32.8	578.38	576.00	99.9	55,457	0.18%	大買/
2021/03/23	15.2	596.28	8	597.13	594.00	7.2	54,309	0.01%
2021/03/22	15.2	590.57	7.6	589.87	593.00	7.6	54,686	0.01%
2021/03/19	45.6	593.32	12	592.84	591.00	33.6	54,782	0.06%
2021/03/18	7.6	604.51	3	604.67	602.00	4.6	54,107	0.01%
2021/03/17	24.3	605.23	3.1	604.42	604.00	21.2	54,378	0.04%
2021/03/16	21	608.96	17.3	611.91	613.00	3.7	54,428	0.01%
2021/03/15	1.9	610.47	7.1	611.71	611.00	-5.2	54,533	-0.01%
2021/03/12	7.9	614.48	10.2	612.69	614.00	-2.3	54,756	0.00%
2021/03/11	19.6	603.84	28	607.42	609.00	-8.4	54,940	-0.02%
2021/03/10	35.3	596.52	5.2	598.00	597.00	30.1	54,886	0.05%
2021/03/09	58.2	590.18	15.4	591.83	595.00	42.8	54,812	0.08%
2021/03/08	31.3	603.45	32.7	604.70	598.00	-1.4	54,509	0.00%
2021/03/05	98.3	592.20	24.6	595.60	601.00	73.7	54,407	0.14%
2021/03/04	56.2	604.72	11.3	604.75	601.00	44.9	55,072	0.08%
2021/03/03	23	611.24	14.7	612.70	622.00	8.3	54,495	0.02%
2021/03/02	25.6	614.71	18.2	616.01	609.00	7.4	54,173	0.01%
2021/02/26	112.1	612.57	35.2	612.85	606.00	76.9	53,964	0.14%	大買/
2021/02/25	18	631.15	12.4	633.51	635.00	5.6	52,692	0.01%
2021/02/24	40.9	629.35	21.4	630.90	625.00	19.4	52,607	0.04%
2021/02/23	25.3	639.23	21.1	639.25	641.00	4.3	52,044	0.01%
2021/02/22	22.6	657.13	17	658.33	650.00	5.6	51,947	0.01%
2021/02/19	18.3	651.97	36.1	652.98	652.00	-17.8	52,176	-0.03%
2021/02/18	18.7	660.41	166.2	660.89	660.00	-147.5	52,545	-0.28%	大賣/鉅額交易
2021/02/17	191.2	663.24	44.5	664.12	663.00	146.7	53,026	0.28%	大買/鉅額交易
2021/02/05	14.9	634.66	22.5	634.45	632.00	-7.6	51,751	-0.01%
2021/02/04	20.3	624.53	8.2	626.62	627.00	12	51,532	0.02%
2021/02/03	21.6	636.32	20.9	634.17	630.00	0.6	51,372	0.00%
2021/02/02	65.3	631.39	44.7	631.52	632.00	20.6	51,141	0.04%
2021/02/01	51.9	602.63	40.3	594.83	611.00	11.6	50,489	0.02%
2021/01/29	44.3	602.09	52.7	604.19	591.00	-8.5	49,869	-0.02%
2021/01/28	52.4	602.21	63.4	602.20	601.00	-11	48,943	-0.02%
2021/01/27	33.6	617.93	54.3	616.99	615.00	-20.8	47,962	-0.04%
2021/01/26	79.4	624.01	60	620.59	617.00	19.4	47,470	0.04%
2021/01/25	78.4	634.81	41.5	633.30	633.00	37	46,362	0.08%
2021/01/22	174.9	656.41	17.5	657.15	649.00	157.4	45,606	0.35%	大買/鉅額交易
2021/01/21	68.6	661.32	21.9	663.91	673.00	46.7	44,212	0.11%
2021/01/20	69.7	641.30	32.3	642.54	647.00	37.4	43,140	0.09%
2021/01/19	24.9	620.58	48.6	620.64	627.00	-23.8	42,109	-0.06%
2021/01/18	24.1	601.98	31.4	602.23	607.00	-7.3	41,518	-0.02%
2021/01/15	56.7	612.29	27.9	612.50	601.00	28.8	41,069	0.07%
2021/01/14	93.7	593.11	21.5	593.08	592.00	72.2	39,930	0.18%
2021/01/13	34.4	599.17	24.4	601.71	605.00	10	39,145	0.03%
2021/01/12	23.5	588.94	19.8	590.26	591.00	3.8	38,521	0.01%
2021/01/11	49.1	576.58	2.3	576.52	584.00	46.8	38,259	0.12%
2021/01/08	49.6	576.13	24.3	576.90	580.00	25.3	38,224	0.07%
2021/01/07	43	563.34	25.3	561.10	565.00	17.7	38,028	0.05%
2021/01/06	37.1	548.64	43.5	549.91	549.00	-6.4	37,855	-0.02%
2021/01/05	17.6	537.21	25.5	539.40	542.00	-7.9	37,732	-0.02%
2021/01/04	10.6	534.51	17.3	537.52	536.00	-6.7	38,236	-0.02%
2020/12/31	14.1	526.65	5.2	528.01	530.00	8.9	38,602	0.02%
2020/12/30	3.2	521.76	32.8	521.17	525.00	-29.6	38,818	-0.08%
2020/12/29	3.2	514.01	9.1	514.11	515.00	-5.9	38,642	-0.02%
2020/12/28	7.5	511.97	8.4	513.92	515.00	-0.9	38,859	0.00%
2020/12/25	2.2	511.95	5	514.00	511.00	-2.8	38,996	-0.01%
2020/12/24	1.2	510.10	9.1	509.14	510.00	-7.9	39,326	-0.02%
2020/12/23	1.6	508.74	3	508.67	509.00	-1.4	39,646	0.00%
2020/12/22	12.3	510.73	10.6	512.85	509.00	1.8	39,989	0.00%
2020/12/21	1.1	513.83	19	513.84	516.00	-17.9	40,943	-0.04%
2020/12/18	3.4	508.86	6	509.17	510.00	-2.6	41,123	-0.01%
2020/12/17	26.7	509.37	3.1	513.29	508.00	23.6	41,059	0.06%
2020/12/16	12.5	512.79	17	514.71	512.00	-4.5	41,077	-0.01%
2020/12/15	22.7	505.91	7.2	506.14	504.00	15.6	41,083	0.04%
2020/12/14	18.8	509.41	4.1	510.74	508.00	14.7	41,120	0.04%
2020/12/11	51.9	510.30	12.1	513.06	516.00	39.8	41,686	0.10%
2020/12/10	39	511.69	7.2	511.11	512.00	31.8	41,575	0.08%
2020/12/09	23.5	521.90	5.1	521.45	520.00	18.4	41,518	0.04%
2020/12/08	21.1	515.46	26	521.66	524.00	-4.8	41,368	-0.01%
2020/12/07	11.3	510.16	31.9	511.48	514.00	-20.7	41,273	-0.05%
2020/12/04	6.3	501.89	44	501.23	503.00	-37.7	41,210	-0.09%
2020/12/03	6.8	497.36	1.6	498.78	497.00	5.2	40,753	0.01%
2020/12/02	11.5	497.48	26	497.52	499.00	-14.5	40,690	-0.04%
2020/12/01	11.3	487.35	13.3	488.55	490.00	-1.9	40,613	0.00%
2020/11/30	53	486.72	10.6	488.85	480.50	42.4	40,578	0.10%
2020/11/27	19.4	487.60	1.1	488.36	489.00	18.3	39,162	0.05%
2020/11/26	6.5	489.40	1	489.50	489.00	5.5	39,236	0.01%
2020/11/25	23.5	489.72	3.1	490.50	487.00	20.4	40,109	0.05%
2020/11/24	23.6	493.47	5	493.50	492.00	18.6	40,365	0.05%
2020/11/23	15.2	495.08	74.3	496.00	496.50	-59.1	40,657	-0.15%
2020/11/20	16	487.79	6.4	487.89	488.00	9.6	40,675	0.02%
2020/11/19	56.3	492.87	9.1	492.90	490.00	47.2	40,736	0.12%
2020/11/18	25.2	490.78	32.8	492.84	497.00	-7.6	40,806	-0.02%
2020/11/17	52	493.44	42.6	493.27	485.50	9.4	40,662	0.02%
2020/11/16	15.8	474.75	87.2	474.46	484.00	-71.4	40,705	-0.18%
2020/11/13	17.5	457.64	25.8	459.89	462.00	-8.4	39,864	-0.02%
2020/11/12	13.3	460.63	32.1	460.98	458.00	-18.8	40,040	-0.05%
2020/11/11	4.3	455.46	14.2	454.61	457.00	-10	39,939	-0.02%
2020/11/10	27.1	450.87	7	451.14	451.00	20.1	39,717	0.05%
2020/11/09	7.2	455.61	30.3	457.52	458.50	-23.1	39,875	-0.06%
2020/11/06	3	452.00	18.8	452.37	452.50	-15.8	40,088	-0.04%
2020/11/05	11	448.90	19	448.71	451.00	-8	40,159	-0.02%
2020/11/04	14.2	447.44	28.3	449.20	450.00	-14.1	40,178	-0.04%
2020/11/03	12.8	440.52	5.2	440.01	441.00	7.6	40,162	0.02%
2020/11/02	30.9	430.80	14.6	431.42	435.50	16.3	40,339	0.04%
2020/10/30	45.3	434.86	3.5	435.57	432.00	41.8	40,567	0.10%
2020/10/29	36.6	437.19	20	436.95	437.00	16.6	40,460	0.04%
2020/10/28	18.4	445.00	25	443.72	444.00	-6.6	41,043	-0.02%
2020/10/27	17.6	447.26	2	447.50	447.00	15.6	41,462	0.04%
2020/10/26	7.3	451.21	0.1	452.50	450.00	7.2	42,280	0.02%
2020/10/23	8	452.38	0	0.00	452.00	8	43,453	0.02%
2020/10/22	12	450.79	2	453.00	455.00	10	45,906	0.02%
2020/10/21	2	452.00	15	454.13	453.00	-13	47,165	-0.03%
2020/10/20	14	455.82	3	454.83	451.00	11	48,141	0.02%
2020/10/19	3.2	453.57	10	455.76	457.50	-6.9	48,474	-0.01%
2020/10/16	13.3	450.42	12	451.42	449.00	1.3	48,628	0.00%
2020/10/15	25.2	452.59	10	452.45	453.00	15.2	48,917	0.03%
2020/10/14	17.1	458.13	18.3	458.49	459.00	-1.2	48,833	0.00%
2020/10/13	19.2	460.51	27.2	461.24	462.00	-8	49,248	-0.02%
2020/10/12	16.2	459.31	51.2	459.16	460.00	-35	49,622	-0.07%
2020/10/08	40.1	451.68	57.2	451.66	453.00	-17.1	49,767	-0.03%
2020/10/07	1.1	443.50	27.3	441.44	443.00	-26.2	49,781	-0.05%
2020/10/06	13.1	439.89	28	439.48	439.50	-15	49,865	-0.03%
2020/10/05	9	432.67	10	435.20	432.50	-1	50,282	0.00%
2020/09/30	6	432.92	13	433.38	433.00	-7	50,324	-0.01%
2020/09/29	10.6	431.48	8	431.25	431.00	2.6	50,380	0.01%
2020/09/28	21.1	427.74	17	429.32	431.50	4.1	50,826	0.01%
2020/09/25	21.1	424.84	21	423.25	424.00	0.1	51,210	0.00%
2020/09/24	89.6	425.00	19.1	425.00	423.00	70.6	51,452	0.14%
2020/09/23	34.1	434.19	14	434.11	433.50	20.1	50,700	0.04%
2020/09/22	20	437.58	26	437.69	437.00	-6	50,432	-0.01%
2020/09/21	27.1	443.44	16.1	445.93	440.00	11	50,647	0.02%
2020/09/18	22.5	445.44	2	445.02	444.00	20.5	50,933	0.04%
2020/09/17	42	450.57	7	448.57	448.50	35	50,962	0.07%
2020/09/16	20.3	458.52	45.1	458.61	458.00	-24.8	50,951	-0.05%
2020/09/15	18.1	442.21	25	443.72	445.00	-6.9	50,504	-0.01%
2020/09/14	4	440.13	9	439.28	441.00	-5	50,656	-0.01%
2020/09/11	6.7	434.67	26	434.60	436.50	-19.4	50,490	-0.04%
2020/09/10	4	432.25	36	432.92	435.00	-32	50,494	-0.06%
2020/09/09	30.3	425.37	16.1	425.11	427.00	14.2	50,519	0.03%
2020/09/08	9	428.83	6	430.58	431.00	3	50,694	0.01%
2020/09/07	20.1	426.73	25	426.52	426.00	-4.9	51,064	-0.01%
2020/09/04	33.2	429.78	9	429.89	429.00	24.2	51,367	0.05%
2020/09/03	1.1	438.23	14	437.43	436.00	-12.9	51,266	-0.03%
2020/09/02	19.3	435.92	15	434.53	433.00	4.3	51,290	0.01%
2020/09/01	8	430.02	6	431.00	435.00	2	51,547	0.00%
2020/08/31	32.7	431.00	13.1	436.51	426.50	19.7	51,639	0.04%
2020/08/28	52.1	436.30	1	439.50	435.00	51.1	51,059	0.10%
2020/08/27	15.5	448.54	31.4	448.91	444.00	-15.9	51,199	-0.03%
2020/08/26	13	436.66	42	439.48	442.00	-29	50,729	-0.06%
2020/08/25	12	434.96	11	434.73	434.50	1	50,673	0.00%
2020/08/24	7	429.86	12	431.25	428.00	-5	51,403	-0.01%
2020/08/21	33.2	423.35	16.9	424.66	424.50	16.3	51,070	0.03%
2020/08/20	57.4	416.71	53.2	418.86	415.00	4.2	50,767	0.01%
2020/08/19	6	430.16	16	432.72	427.50	-10	50,082	-0.02%
2020/08/18	12.3	436.03	26	436.00	433.00	-13.7	50,005	-0.03%
2020/08/17	3.5	431.86	27	430.69	435.00	-23.5	49,980	-0.05%
2020/08/14	17.1	426.69	8	425.19	427.00	9.1	49,928	0.02%
2020/08/13	10	427.05	8.1	427.02	429.00	1.9	50,082	0.00%
2020/08/12	38.3	420.88	16	421.13	419.00	22.3	50,197	0.04%
2020/08/11	7.3	431.41	7.4	433.03	429.00	-0.1	50,744	0.00%
2020/08/10	7.4	434.26	26	436.10	435.50	-18.6	50,878	-0.04%
2020/08/07	36.2	430.00	16	431.13	433.00	20.2	50,848	0.04%
2020/08/06	20.2	434.91	18	434.67	435.00	2.1	50,674	0.00%
2020/08/05	19.1	429.50	8	428.25	429.00	11.1	50,858	0.02%
2020/08/04	6.1	420.50	14	422.54	425.50	-8	50,551	-0.02%
2020/08/03	36.5	417.95	15.5	417.58	416.00	20.9	50,403	0.04%
2020/07/31	13	427.15	19.7	427.82	425.50	-6.7	49,593	-0.01%
2020/07/30	48.3	434.92	21.5	431.63	434.00	26.8	49,333	0.05%
2020/07/29	50.3	424.95	19	424.55	422.00	31.3	48,572	0.06%
2020/07/28	124.5	452.94	48.3	442.46	435.00	76.1	48,340	0.16%	大買/
2020/07/27	41.2	421.61	47.1	423.03	424.50	-5.9	46,492	-0.01%
2020/07/24	70.1	387.91	43.1	389.15	386.00	27.1	45,576	0.06%
2020/07/23	15.2	380.49	14.1	380.76	381.50	1.1	44,756	0.00%
2020/07/22	36.1	383.24	7.5	383.80	384.00	28.6	44,645	0.06%
2020/07/21	17.3	380.24	61.4	379.59	383.00	-44.1	44,350	-0.10%
2020/07/20	17.1	366.71	21	367.45	366.00	-4	43,940	-0.01%
2020/07/17	31.3	363.79	27.4	365.95	367.00	3.9	43,931	0.01%
2020/07/16	34.4	357.06	14	357.18	357.50	20.4	43,861	0.05%
2020/07/15	34.6	367.19	31	363.48	363.00	3.6	43,415	0.01%
2020/07/14	36.1	357.47	28	357.57	363.50	8.1	44,130	0.02%
2020/07/13	12.2	352.99	33	352.23	354.50	-20.8	43,900	-0.05%
2020/07/10	19.8	348.50	30.2	349.92	348.50	-10.4	44,021	-0.02%
2020/07/09	12.5	344.88	36.3	345.15	345.00	-23.9	43,822	-0.05%
2020/07/08	8.3	341.12	21	341.40	341.00	-12.7	43,601	-0.03%
2020/07/07	15	341.37	21	342.02	338.50	-6	43,544	-0.01%
2020/07/06	30.1	334.14	60	335.31	338.00	-29.9	43,022	-0.07%
2020/07/03	13.2	328.54	38	328.47	329.50	-24.9	42,699	-0.06%
2020/07/02	3.1	320.53	31	321.00	322.00	-27.9	42,624	-0.07%
2020/07/01	2	317.00	13	317.15	317.50	-11	42,988	-0.03%
2020/06/30	10.1	312.51	3.2	312.42	313.00	6.9	43,237	0.02%
2020/06/29	38.1	311.98	1	314.00	312.00	37.1	43,234	0.09%
2020/06/24	33.2	318.12	12	318.42	317.50	21.2	43,110	0.05%
2020/06/23	11.4	314.11	8.2	315.15	315.00	3.2	43,353	0.01%
2020/06/22	17	314.00	3	313.67	312.00	14	43,544	0.03%
2020/06/19	10	312.75	2	313.50	314.50	8	44,245	0.02%
2020/06/18	5	313.60	7	313.57	314.50	-2	44,808	0.00%
2020/06/17	15	314.57	1	315.00	315.00	14	45,596	0.03%
2020/06/16	14	315.64	18	315.33	315.00	-4	47,647	-0.01%
2020/06/15	20.3	312.20	3	310.33	309.50	17.3	49,714	0.03%
2020/06/12	19.1	315.48	29.3	314.86	316.00	-10.2	50,819	-0.02%
2020/06/11	9.8	321.22	34	322.63	320.50	-24.3	52,072	-0.05%
2020/06/10	15	321.27	21.1	321.13	322.50	-6.1	52,966	-0.01%
2020/06/09	19.5	316.38	6.1	316.95	319.00	13.4	54,797	0.02%
2020/06/08	15.2	316.85	28.2	316.58	318.00	-13	56,080	-0.02%
2020/06/05	12.1	309.44	23.1	310.05	311.50	-11	56,277	-0.02%
2020/06/04	13.2	304.90	35.1	305.10	306.00	-21.9	56,760	-0.04%
2020/06/03	5	300.20	53	299.95	301.00	-48	57,448	-0.08%
2020/06/02	7	296.43	6	296.67	296.50	1	57,219	0.00%
2020/06/01	6	295.58	22	295.50	295.50	-16	57,437	-0.03%
2020/05/29	26	290.87	1	291.00	292.00	25	57,556	0.04%
2020/05/28	10.6	294.86	2	298.25	294.00	8.6	57,055	0.02%
2020/05/27	0	0.00	15	296.10	296.50	-15	57,910	-0.03%
2020/05/26	1	295.50	21	296.69	295.50	-20	58,540	-0.03%
2020/05/25	5.2	290.05	7	291.07	292.00	-1.8	58,984	0.00%
2020/05/22	24.1	291.80	0.1	293.50	292.00	24	59,140	0.04%
2020/05/21	9.1	296.68	34	297.26	297.50	-24.9	59,165	-0.04%
2020/05/20	6	292.18	16	292.69	294.00	-10	59,029	-0.02%
2020/05/19	22.2	292.48	7	292.14	291.50	15.2	58,934	0.03%
2020/05/18	76.2	291.08	6	290.83	290.00	70.2	58,727	0.12%
2020/05/15	24.2	297.49	27.6	296.52	298.00	-3.4	58,342	-0.01%
2020/05/14	35.2	293.27	2	293.75	293.00	33.2	57,899	0.06%
2020/05/13	7	294.71	3.1	295.22	297.00	3.9	57,612	0.01%
2020/05/12	28	295.86	2	297.25	295.00	26	57,555	0.05%
2020/05/11	9	300.22	13	300.54	301.00	-4	57,315	-0.01%
2020/05/08	11.3	298.19	9	298.39	297.50	2.3	57,295	0.00%
2020/05/07	6.1	297.61	5	297.80	297.50	1.1	57,269	0.00%
2020/05/06	20.1	294.36	10	294.75	296.00	10.1	57,288	0.02%
2020/05/05	23.2	296.46	14	295.75	295.50	9.2	57,205	0.02%
2020/05/04	65	295.44	6	295.50	295.00	59	57,424	0.10%
2020/04/30	15	303.03	30	303.65	304.50	-15	57,096	-0.03%
2020/04/29	23.1	299.63	25	299.62	299.00	-1.9	57,168	0.00%
2020/04/28	40	295.69	10	296.10	296.50	30	57,474	0.05%
2020/04/27	15.1	297.81	23.1	297.99	298.00	-8.1	58,939	-0.01%
2020/04/24	18.1	294.84	9	294.28	294.00	9.1	58,841	0.02%
2020/04/23	25.2	297.24	18	297.50	295.50	7.2	59,274	0.01%
2020/04/22	17	292.18	13	292.27	294.00	4	59,536	0.01%
2020/04/21	43.1	297.16	21	297.28	295.00	22.1	59,623	0.04%
2020/04/20	27	305.04	3	305.50	304.00	24	59,103	0.04%
2020/04/17	52	304.10	75.1	303.82	306.50	-23.1	58,925	-0.04%
2020/04/16	8	286.25	7	287.21	286.50	1	57,438	0.00%
2020/04/15	12	287.08	12	287.21	287.50	0	57,166	0.00%
2020/04/14	28	284.89	43	284.76	285.00	-15	56,872	-0.03%
2020/04/13	11	279.82	4	280.13	278.50	7	56,906	0.01%
2020/04/10	19	279.97	4	279.88	279.50	15	57,291	0.03%
2020/04/09	19	287.21	17	283.62	283.00	2	57,534	0.00%
2020/04/08	33	284.92	15.3	284.57	285.00	17.7	57,603	0.03%
2020/04/07	24	282.50	19.1	282.90	283.00	4.9	57,355	0.01%
2020/04/06	4	271.88	25	272.86	275.50	-21	56,901	-0.04%
2020/04/01	11.1	273.49	3.2	274.03	271.50	7.9	56,240	0.01%
2020/03/31	12	272.17	12	272.33	274.00	0	55,690	0.00%
2020/03/30	22.2	265.69	8	266.63	267.50	14.2	55,081	0.03%
2020/03/27	49.1	280.67	15.1	278.46	273.00	34	54,487	0.06%
2020/03/26	11.1	278.51	27.2	278.79	280.00	-16.1	53,785	-0.03%
2020/03/25	47.1	278.03	42.4	277.53	277.00	4.8	54,341	0.01%
2020/03/24	10.1	270.24	46.1	269.75	267.50	-36.1	53,932	-0.07%
2020/03/23	44.1	257.93	35.1	259.82	255.00	9	53,228	0.02%
2020/03/20	51.1	262.02	54.4	265.02	270.00	-3.3	52,635	-0.01%
2020/03/19	81.4	245.63	129.5	244.65	248.00	-48.2	50,567	-0.10%	大賣/
2020/03/18	37.3	265.04	25.7	262.34	260.00	11.7	48,859	0.02%
2020/03/17	65.2	268.73	38	268.78	268.00	27.2	47,783	0.06%
2020/03/16	88.1	280.87	26	284.44	276.50	62.1	46,285	0.13%
2020/03/13	53.1	278.93	74.1	281.30	290.00	-21	44,900	-0.05%
2020/03/12	52.2	294.39	43.1	294.07	294.00	9.2	42,791	0.02%
2020/03/11	35.1	307.60	6	305.25	302.00	29.1	41,198	0.07%
2020/03/10	27.2	303.80	9	303.44	307.00	18.2	40,739	0.04%
2020/03/09	91.2	307.16	9	307.28	305.50	82.2	39,966	0.21%
2020/03/06	19.1	315.92	6	317.75	315.00	13.1	38,915	0.03%
2020/03/05	6	324.50	15.4	324.62	323.00	-9.4	38,459	-0.02%
2020/03/04	2.3	318.61	14.4	320.13	320.50	-12.1	38,344	-0.03%
2020/03/03	12.6	318.28	22	318.20	317.50	-9.4	37,946	-0.02%
2020/03/02	33.5	310.38	18.1	311.48	311.00	15.4	37,427	0.04%
2020/02/27	27.3	316.39	9.4	316.82	316.00	17.9	37,785	0.05%
2020/02/26	37	317.80	3	319.00	318.50	34	37,092	0.09%
2020/02/25	4	320.77	23	321.00	322.00	-19	36,497	-0.05%
2020/02/24	23.1	320.39	8	320.56	320.00	15.1	36,363	0.04%
2020/02/21	1.1	324.18	4	325.25	325.00	-2.9	36,043	-0.01%
2020/02/20	4	325.75	3	327.33	325.50	1	36,190	0.00%
2020/02/19	7.1	325.31	12.2	324.43	326.50	-5.1	36,052	-0.01%
2020/02/18	81.2	324.13	10.4	323.37	322.00	70.7	35,887	0.20%
2020/02/17	14	331.22	1	331.50	331.50	13	35,121	0.04%
2020/02/14	8	335.75	5.7	336.09	335.00	2.3	35,159	0.01%
2020/02/13	11	336.41	10	336.50	335.00	1	35,169	0.00%
2020/02/12	22	334.77	51	335.43	335.00	-29	35,375	-0.08%
2020/02/11	2	331.00	8	331.94	331.50	-6	35,176	-0.02%
2020/02/10	3	324.17	23	322.67	327.50	-20	35,189	-0.06%
2020/02/07	10.2	328.41	6	329.33	328.00	4.2	35,047	0.01%
2020/02/06	5	330.03	30	330.07	332.50	-25	35,103	-0.07%
2020/02/05	10	326.00	5.1	327.91	327.50	5	35,363	0.01%
2020/02/04	10.4	324.26	25	324.60	325.00	-14.6	35,255	-0.04%
2020/02/03	27	314.28	41	313.56	315.00	-14	35,073	-0.04%
2020/01/31	25.2	321.50	20	321.18	320.00	5.2	34,623	0.02%
2020/01/30	87.4	320.63	41.2	321.28	316.50	46.2	34,194	0.14%
2020/01/20	10.3	333.64	0	335.00	333.00	10.3	32,441	0.03%
2020/01/17	13.1	333.06	9	334.50	333.00	4.1	32,276	0.01%
2020/01/16	39.5	333.90	2	335.00	334.50	37.5	31,895	0.12%
2020/01/15	14.3	339.65	9	342.61	340.00	5.3	31,453	0.02%
2020/01/14	16	344.97	23	345.22	346.00	-7	31,096	-0.02%
2020/01/13	6	341.08	5.2	341.50	341.50	0.8	31,170	0.00%
2020/01/10	5.1	338.03	4	338.38	339.50	1.1	31,411	0.00%
2020/01/09	4	335.88	11	336.05	337.50	-7	31,631	-0.02%
2020/01/08	5.1	329.22	10.9	331.09	329.50	-5.9	31,778	-0.02%
2020/01/07	16.1	328.73	2.1	328.62	329.50	14	31,785	0.04%
2020/01/06	23.1	332.76	6	333.33	332.00	17	31,715	0.05%
2020/01/03	6	339.50	18.1	341.83	339.50	-12.1	31,540	-0.04%
2020/01/02	6.4	336.91	14	337.32	339.00	-7.6	31,430	-0.02%
2019/12/31	13	331.35	0	0.00	331.00	13	31,193	0.04%
2019/12/30	16	338.34	3	338.17	334.50	13	31,399	0.04%
2019/12/27	10.1	337.85	11	337.18	338.00	-1	31,572	0.00%
2019/12/26	2.1	332.77	5	333.00	333.00	-3	31,782	-0.01%
2019/12/25	2.4	332.51	0	0.00	333.00	2.4	32,786	0.01%
2019/12/24	12.2	333.12	0	0.00	332.00	12.2	33,269	0.04%
2019/12/23	7.2	330.68	1.1	330.93	334.00	6.1	33,544	0.02%
2019/12/20	34.2	330.48	6.1	331.09	329.00	28.1	33,452	0.08%
2019/12/19	33.1	337.37	4	335.25	335.00	29.1	32,420	0.09%
2019/12/18	15	343.53	1.4	345.17	344.50	13.6	31,724	0.04%
2019/12/17	10.4	341.42	16.5	341.25	345.00	-6.2	31,795	-0.02%
2019/12/16	7.2	337.86	0	0.00	336.00	7.2	31,536	0.02%
2019/12/13	9.1	340.54	12	339.87	339.00	-3	31,772	-0.01%
2019/12/12	17	331.26	42.3	330.22	331.50	-25.3	31,264	-0.08%
2019/12/11	1	313.50	15.1	317.25	319.00	-14.1	30,929	-0.05%
2019/12/10	1.1	313.18	0	0.00	313.50	1.1	30,843	0.00%
2019/12/09	2.5	315.20	3.1	315.35	316.00	-0.6	31,103	0.00%
2019/12/06	3.1	314.45	5.2	313.97	313.00	-2.1	31,204	-0.01%
2019/12/05	1	311.00	14.1	311.04	312.00	-13.1	31,196	-0.04%
2019/12/04	7	304.43	1	305.00	306.00	6	31,045	0.02%
2019/12/03	1	306.02	0	0.00	307.00	1	31,433	0.00%
2019/12/02	5	307.40	14	307.54	307.50	-9	31,397	-0.03%
2019/11/29	20.3	305.99	0	0.00	305.00	20.3	31,426	0.06%
2019/11/28	1.2	310.07	0	0.00	309.50	1.2	31,154	0.00%
2019/11/27	4.1	308.56	5	309.80	311.00	-0.9	31,422	0.00%
2019/11/26	6	308.75	1	310.00	307.00	5	31,441	0.02%
2019/11/25	2.1	309.24	0	0.00	307.00	2.1	30,007	0.01%
2019/11/22	3	309.00	5	309.30	309.00	-2	30,519	-0.01%
2019/11/21	8	308.88	1	309.00	311.00	7	30,634	0.02%
2019/11/20	0	0.00	3	313.00	313.50	-3	30,402	-0.01%
2019/11/19	4	312.65	8.1	313.52	315.00	-4.1	30,394	-0.01%
2019/11/18	1.2	308.96	8.5	308.89	311.00	-7.3	30,206	-0.02%
2019/11/15	0	307.00	2	305.25	307.00	-2	30,227	-0.01%
2019/11/13	2	302.76	1	304.00	304.00	1	30,309	0.00%
2019/11/12	3	302.83	2	303.25	305.00	1	30,466	0.00%
2019/11/11	3	302.17	7	302.21	301.00	-4	30,761	-0.01%
2019/11/08	1.3	306.50	0	0.00	305.50	1.3	30,561	0.00%
2019/11/07	4	308.13	4	307.63	309.00	0	30,497	0.00%
2019/11/06	3.1	309.73	5	309.20	311.00	-1.9	30,521	-0.01%
2019/11/05	11	308.73	7.1	309.44	310.50	3.9	30,643	0.01%
2019/11/04	24.1	305.49	34	303.97	307.00	-9.9	31,085	-0.03%
2019/11/01	7	297.79	4	297.13	299.00	3	31,197	0.01%
2019/10/31	7.2	300.06	8	300.88	298.50	-0.8	31,595	0.00%
2019/10/30	4	297.00	0	0.00	299.50	4	31,413	0.01%
2019/10/29	2.1	297.55	22	297.25	298.50	-19.9	31,401	-0.06%
2019/10/28	1	294.50	7	294.64	294.50	-6	31,168	-0.02%
2019/10/25	10	293.45	0	0.00	293.50	10	31,126	0.03%
2019/10/24	2	293.00	3	292.00	293.00	-1	31,088	0.00%
2019/10/23	2.1	291.83	0	0.00	293.00	2.1	31,111	0.01%
2019/10/22	3	292.83	3	293.00	294.00	0	31,029	0.00%
2019/10/21	7	289.36	2	290.50	290.00	5	31,083	0.02%
2019/10/18	12	292.67	14.2	291.85	293.00	-2.2	31,031	-0.01%
2019/10/17	25	293.94	1	293.00	293.50	24	31,275	0.08%
2019/10/16	3	294.51	0.7	296.50	296.50	2.3	30,951	0.01%
2019/10/15	10.2	293.85	19.1	293.48	293.50	-8.9	30,706	-0.03%
2019/10/14	8.1	290.93	21	290.79	290.00	-12.9	30,429	-0.04%
2019/10/09	9.2	283.50	2	284.25	282.00	7.2	30,147	0.02%
2019/10/08	9.2	284.86	22.4	284.11	286.50	-13.2	29,959	-0.04%
2019/10/07	1.2	278.09	3	278.50	278.00	-1.8	29,891	-0.01%
2019/10/04	9.1	277.22	10	278.50	276.50	-1	29,996	0.00%
2019/10/03	4.1	275.90	1.5	277.00	276.50	2.6	29,684	0.01%
2019/10/02	4	279.38	1	279.50	279.50	3	29,616	0.01%
2019/10/01	17.1	277.65	86	278.29	280.00	-68.9	29,510	-0.23%
2019/09/27	8	271.69	27	271.83	272.00	-19	28,606	-0.07%
2019/09/26	12	267.92	6	268.00	268.00	6	28,410	0.02%
2019/09/25	1	263.56	0	0.00	266.00	1	28,314	0.00%
2019/09/24	1.1	265.00	2	265.00	265.00	-0.9	29,068	0.00%
2019/09/23	3.6	263.72	3.3	263.70	264.00	0.3	29,096	0.00%
2019/09/20	10	265.00	1	266.00	264.00	9	29,578	0.03%
2019/09/19	1.1	264.55	8	265.69	265.00	-6.9	29,307	-0.02%
2019/09/18	12	268.58	21	268.05	267.00	-9	29,362	-0.03%
2019/09/17	3	265.50	5	265.70	265.00	-2	29,290	-0.01%
2019/09/16	0	0.00	14.3	264.23	265.50	-14.3	29,849	-0.05%
2019/09/12	9.5	262.08	3.2	263.13	262.50	6.3	29,936	0.02%
2019/09/11	4	261.75	0.1	263.00	263.00	3.9	30,339	0.01%
2019/09/10	5	261.90	0.1	262.00	261.50	4.9	30,212	0.02%
2019/09/09	3	264.67	9.1	264.88	265.00	-6.1	30,573	-0.02%
2019/09/06	3	264.17	10.1	263.83	263.50	-7.1	30,818	-0.02%
2019/09/05	1	262.00	23.3	262.47	263.00	-22.3	30,945	-0.07%
2019/09/04	0	257.50	2	256.25	257.50	-2	30,627	-0.01%
2019/09/03	12.1	254.09	2	253.50	254.00	10.1	30,784	0.03%
2019/09/02	8	257.25	1	256.50	257.50	7	30,944	0.02%
2019/08/30	1.2	256.35	10	257.45	259.00	-8.8	31,277	-0.03%
2019/08/29	2	252.50	5.9	253.07	254.00	-3.9	31,177	-0.01%
2019/08/28	0.2	253.00	2	252.50	252.00	-1.8	31,257	-0.01%
2019/08/27	6	249.42	0	0.00	250.00	6	31,523	0.02%
2019/08/26	10	249.50	4	250.00	248.50	6	31,453	0.02%
2019/08/23	0	254.50	18	253.50	254.00	-18	31,400	-0.06%
2019/08/22	0	0.00	4	257.00	254.00	-4	31,606	-0.01%
2019/08/21	0	0.00	1	255.00	254.50	-1	32,828	0.00%
2019/08/20	1	253.52	7	254.00	254.50	-6	33,082	-0.02%
2019/08/19	1	251.50	1	253.00	252.00	0	33,349	0.00%
2019/08/16	1	251.50	3	250.50	250.00	-2	33,926	-0.01%
2019/08/15	3	247.50	0	0.00	248.00	3	34,080	0.01%
2019/08/14	19	253.26	4	252.63	249.50	15	34,953	0.04%
2019/08/13	8	247.88	1	248.50	246.50	7	35,018	0.02%
2019/08/12	6	252.17	1	251.00	251.00	5	35,277	0.01%
2019/08/08	2	249.25	8	252.50	253.50	-6	35,408	-0.02%
2019/08/07	10	248.35	7	247.93	248.00	3	35,527	0.01%
2019/08/06	22	244.16	8	245.38	248.50	14	35,787	0.04%
2019/08/05	14.1	247.97	10	248.20	246.50	4.1	35,281	0.01%
2019/08/02	29	251.21	5	250.90	251.50	24	34,733	0.07%
2019/08/01	4.2	256.40	5	256.30	256.50	-0.8	34,392	0.00%
2019/07/31	1.3	259.50	4	258.50	259.50	-2.7	34,318	-0.01%
2019/07/30	5.4	260.74	3	261.50	260.00	2.4	34,219	0.01%
2019/07/29	4	261.50	0	0.00	261.00	4	34,388	0.01%
2019/07/26	8.1	261.87	1	261.50	261.00	7.1	34,594	0.02%
2019/07/25	1	263.00	2	264.50	265.00	-1	34,705	0.00%
2019/07/24	2	264.25	7	265.00	265.00	-5	34,761	-0.01%
2019/07/23	2	264.00	3	263.67	264.00	-1	34,884	0.00%
2019/07/22	1	263.00	12.7	263.16	264.00	-11.7	35,188	-0.03%
2019/07/19	3.2	260.25	21.2	260.32	259.00	-18	35,203	-0.05%
2019/07/18	9.2	253.40	0	0.00	254.00	9.2	34,649	0.03%
2019/07/17	2	253.25	7.5	253.40	252.00	-5.5	34,724	-0.02%
2019/07/16	2	255.50	81	255.61	256.00	-79	34,713	-0.23%
2019/07/15	3	253.67	7.2	253.30	254.50	-4.2	35,101	-0.01%
2019/07/12	2	250.00	6.2	250.48	250.50	-4.2	35,239	-0.01%
2019/07/11	4	249.13	24.7	249.76	250.00	-20.7	35,478	-0.06%
2019/07/10	1.1	244.27	2	245.75	247.00	-0.9	35,287	0.00%
2019/07/09	3.2	242.03	1	241.50	242.00	2.2	35,176	0.01%
2019/07/08	64	241.49	2	242.25	242.50	62	35,128	0.18%
2019/07/05	3	242.50	0	0.00	243.00	3	35,080	0.01%
2019/07/04	2	242.50	1.1	244.45	244.00	0.9	35,130	0.00%
2019/07/03	11.3	243.00	8.7	243.69	242.50	2.6	35,211	0.01%
2019/07/02	1	248.50	7	248.57	249.00	-6	35,473	-0.02%
2019/07/01	27.6	247.04	103.3	248.54	248.50	-75.8	35,486	-0.21%	大賣/
2019/06/28	4	238.88	4	238.88	239.00	0	34,784	0.00%
2019/06/27	6	239.50	5.1	238.84	240.50	0.9	34,940	0.00%
2019/06/26	14.2	234.73	0	0.00	234.50	14.2	34,710	0.04%
2019/06/25	2.1	239.51	2.2	238.87	238.50	-0.2	34,483	0.00%
2019/06/24	22	240.84	6	241.58	241.00	16	34,384	0.05%
2019/06/21	13.1	247.54	29.1	247.54	248.50	-16	33,994	-0.05%
2019/06/20	3	244.33	4.2	244.52	245.00	-1.2	33,296	0.00%
2019/06/19	1.1	242.18	23.1	242.23	244.00	-22	33,047	-0.07%
2019/06/18	6	234.51	2	235.50	235.50	4	32,647	0.01%
2019/06/17	17.1	232.25	0	0.00	233.00	17.1	32,554	0.05%
2019/06/14	9.1	237.33	0	0.00	236.00	9.1	31,946	0.03%
2019/06/13	8.3	241.21	5	241.80	240.00	3.3	31,861	0.01%
2019/06/12	0	246.00	19	244.87	246.00	-19	31,873	-0.06%
2019/06/11	4	244.88	12.1	243.26	244.50	-8.1	31,664	-0.03%
2019/06/10	5	238.20	16	237.91	240.00	-11	31,473	-0.03%
2019/06/06	28.2	230.61	4	229.63	232.00	24.2	31,277	0.08%
2019/06/05	53	236.76	0	0.00	235.00	53	31,087	0.17%
2019/06/04	13.1	235.19	1	234.50	233.00	12.1	30,971	0.04%
2019/06/03	2	233.50	2	236.75	238.00	0	30,849	0.00%
2019/05/31	15.1	234.58	7	235.79	235.50	8.1	30,672	0.03%
2019/05/30	7.3	229.93	1	230.00	231.00	6.3	30,282	0.02%
2019/05/29	6	229.08	0	0.00	229.50	6	30,468	0.02%
2019/05/28	1	231.00	2	231.50	230.50	-1	30,613	0.00%
2019/05/27	11	232.86	2	231.50	231.00	9	29,435	0.03%
2019/05/24	5.1	231.64	1	234.00	233.00	4.1	29,245	0.01%
2019/05/23	32.4	230.91	10	230.95	230.00	22.4	29,012	0.08%
2019/05/22	15	239.27	9	239.61	238.00	6	28,597	0.02%
2019/05/21	52.2	234.32	3	234.67	234.00	49.2	28,528	0.17%
2019/05/20	8.2	239.93	9	239.06	238.00	-0.8	27,471	0.00%
2019/05/17	21.4	242.95	17	245.97	241.50	4.4	27,101	0.02%
2019/05/16	10	247.85	1	248.50	247.00	9	26,831	0.03%
2019/05/15	8	250.75	1	251.50	249.00	7	26,730	0.03%
2019/05/14	10	247.06	5	247.30	248.50	5	26,593	0.02%
2019/05/13	19.5	250.31	57	252.36	250.50	-37.5	26,332	-0.14%
2019/05/10	71	257.87	0	0.00	256.00	71	27,166	0.26%
2019/05/09	17	256.94	11	257.91	256.50	6	27,602	0.02%
2019/05/07	9	261.67	0	0.00	262.50	9	27,735	0.03%
2019/05/06	19	258.76	8	259.00	259.00	11	28,085	0.04%
2019/05/03	0	0.00	70.4	262.47	265.00	-70.4	27,979	-0.25%
2019/05/02	0.1	259.00	0	0.00	259.00	0.1	27,760	0.00%
2019/04/30	61	259.02	2	258.75	259.00	59	27,790	0.21%
2019/04/29	0	0.00	3	260.67	259.50	-3	27,717	-0.01%
2019/04/26	30	260.45	24	260.42	260.00	6	28,026	0.02%
2019/04/25	6	268.17	2	268.50	267.50	4	27,587	0.01%
2019/04/24	1	269.00	26	268.54	269.00	-25	27,530	-0.09%
2019/04/23	0	0.00	5	267.10	268.00	-5	27,738	-0.02%
2019/04/22	0.1	265.00	2	266.00	266.00	-1.9	27,610	-0.01%
2019/04/19	9	265.33	2	267.25	264.50	7	27,662	0.03%
2019/04/18	21	265.00	23	264.65	264.50	-2	27,265	-0.01%
2019/04/17	0.1	260.00	8	260.81	261.50	-7.9	27,403	-0.03%
2019/04/16	4	256.38	60.3	255.53	257.00	-56.3	27,151	-0.21%
2019/04/15	1	255.50	7.4	254.53	255.50	-6.4	27,414	-0.02%
2019/04/12	0.1	251.50	0	0.00	252.00	0.1	28,226	0.00%
2019/04/11	1.4	253.07	1	252.00	252.00	0.4	28,568	0.00%
2019/04/10	2.1	252.52	1	253.50	254.00	1.1	28,702	0.00%
2019/04/09	2	253.50	4	253.50	254.00	-2	28,762	-0.01%
2019/04/08	59.1	251.17	26	251.79	253.00	33.1	28,748	0.12%
2019/04/03	3.1	246.98	17	247.59	246.50	-13.9	28,270	-0.05%
2019/04/02	0.1	246.00	0	246.00	246.00	0.1	28,177	0.00%
2019/04/01	7	248.64	49	248.68	245.50	-42	28,159	-0.15%
2019/03/29	0	0.00	16	243.81	245.50	-16	27,657	-0.06%
2019/03/27	56.3	241.83	0	0.00	241.50	56.3	28,265	0.20%
2019/03/26	9	242.61	2	244.00	244.00	7	28,279	0.02%
2019/03/25	13	241.81	31	241.95	241.50	-18	28,450	-0.06%
2019/03/22	9	247.67	21	247.98	248.50	-12	28,447	-0.04%
2019/03/21	0	0.00	23	244.39	245.50	-23	28,709	-0.08%
2019/03/20	0	0.00	16	241.09	242.00	-16	28,808	-0.06%
2019/03/19	0	240.00	0	0.00	240.50	0	28,867	0.00%
2019/03/18	0	0.00	3	240.50	241.00	-3	29,082	-0.01%
2019/03/15	0	0.00	24.2	237.96	239.00	-24.2	28,958	-0.08%
2019/03/14	2	237.00	0	0.00	234.50	2	28,816	0.01%
2019/03/12	0	0.00	6	236.25	235.50	-6	29,571	-0.02%
2019/03/11	1	228.50	0.6	231.00	230.50	0.4	29,841	0.00%
2019/03/08	4.3	229.79	8	230.00	230.00	-3.7	30,210	-0.01%
2019/03/07	1	234.00	3	233.50	234.00	-2	30,772	-0.01%
2019/03/06	1	233.50	0	0.00	234.00	1	31,226	0.00%
2019/03/05	26	233.44	3	233.67	233.00	23	31,294	0.07%
2019/03/04	9	235.50	7.3	236.59	235.50	1.7	31,360	0.01%
2019/02/27	0	0.00	6	237.67	239.00	-6	31,209	-0.02%
2019/02/26	1	237.00	5	239.00	239.50	-4	30,872	-0.01%
2019/02/25	2	237.25	9	238.00	238.00	-7	30,829	-0.02%
2019/02/22	2	234.50	1	236.00	236.50	1	31,016	0.00%
2019/02/21	11	236.09	20	235.58	236.50	-9	31,342	-0.03%
2019/02/20	1	233.00	17	233.12	234.50	-16	31,595	-0.05%
2019/02/19	2	229.25	0	0.00	229.00	2	31,867	0.01%
2019/02/18	1	230.00	5	230.00	230.00	-4	31,959	-0.01%
2019/02/15	0	227.00	12	227.79	227.00	-12	32,010	-0.04%
2019/02/14	4	228.25	2.1	227.48	227.00	1.9	32,239	0.01%
2019/02/13	1	229.99	2	230.50	229.00	-1	32,233	0.00%
2019/02/12	4.2	229.24	38	229.54	230.00	-33.8	32,143	-0.11%
2019/02/11	0	0.00	51	227.88	228.00	-51	32,066	-0.16%
2019/01/30	12	220.71	3	220.67	221.00	9	31,335	0.03%
2019/01/29	8	222.50	4.5	223.56	222.50	3.5	31,098	0.01%
2019/01/28	0	0.00	14	228.68	229.00	-14	30,837	-0.05%
2019/01/25	2	225.50	37	226.39	226.00	-35	30,916	-0.11%
2019/01/24	1	221.00	7	221.79	222.50	-6	30,838	-0.02%
2019/01/22	0	0.00	6	221.75	223.00	-6	31,557	-0.02%
2019/01/21	1	221.50	8	222.00	221.00	-7	31,383	-0.02%
2019/01/18	6	218.33	3.5	218.36	218.50	2.5	31,533	0.01%
2019/01/17	1	219.00	3.1	220.34	220.50	-2.1	31,964	-0.01%
2019/01/16	2	219.50	3	218.00	217.50	-1	32,350	0.00%
2019/01/15	3	217.00	5	219.60	221.00	-2	32,413	-0.01%
2019/01/14	1	218.01	3	217.67	218.50	-2	32,253	-0.01%
2019/01/11	0	0.00	29	219.74	220.50	-29	32,432	-0.09%
2019/01/10	1	215.00	6	215.50	216.00	-5	32,392	-0.02%
2019/01/09	5.1	214.91	13	214.96	215.50	-7.9	32,755	-0.02%
2019/01/08	0	211.50	1	210.50	211.00	-1	32,614	0.00%
2019/01/07	6.1	212.51	13	212.54	213.00	-7	32,940	-0.02%
2019/01/04	71	208.91	6	208.42	208.00	65	33,136	0.20%
2019/01/03	20	215.70	20	215.00	215.50	0	33,613	0.00%
2019/01/02	5	220.00	3	220.33	219.50	2	33,526	0.01%
2018/12/28	5	223.50	33	224.41	225.50	-28	33,826	-0.08%
2018/12/27	26	222.73	5	222.30	223.00	21	34,005	0.06%
2018/12/26	3	218.33	3	217.67	216.50	0	34,253	0.00%
2018/12/25	18	215.75	3	215.67	217.50	15	34,399	0.04%
2018/12/24	4.1	220.27	0	0.00	220.00	4.1	34,716	0.01%
2018/12/22	0	0.00	1	221.00	221.50	-1	34,704	0.00%
2018/12/21	6	219.17	0	0.00	223.50	6	35,278	0.02%
2018/12/20	12	221.54	3	221.50	221.00	9	35,193	0.03%
2018/12/19	2	223.50	4	224.63	225.50	-2	35,022	-0.01%
2018/12/18	1	221.50	1	221.00	222.50	0	35,038	0.00%
2018/12/17	1	223.00	8.1	223.57	223.50	-7.1	35,117	-0.02%
2018/12/14	1	221.00	10	221.60	222.50	-9	35,295	-0.03%
2018/12/13	7	226.86	4	226.13	226.00	3	35,638	0.01%
2018/12/12	5	224.50	10	225.40	226.50	-5	35,669	-0.01%
2018/12/11	18.2	222.39	2	222.00	222.50	16.2	35,640	0.05%
2018/12/10	1	219.00	1	219.00	219.00	0	35,815	0.00%
2018/12/07	1	221.00	0	0.00	221.00	1	36,117	0.00%
2018/12/06	45	220.29	17	220.03	220.00	28	36,331	0.08%
2018/12/05	18	225.64	3.1	226.00	226.00	14.9	36,233	0.04%
2018/12/04	2	232.75	3	234.00	234.00	-1	36,215	0.00%
2018/12/03	22	231.70	29	233.43	235.00	-7	36,196	-0.02%
2018/11/30	5	226.70	3.1	228.62	225.50	1.9	36,035	0.01%
2018/11/29	3	230.00	21	230.69	229.00	-18	35,850	-0.05%
2018/11/28	1	226.00	90	225.59	226.50	-89	35,682	-0.25%
2018/11/27	5	220.10	2	223.75	224.00	3	35,720	0.01%
2018/11/26	0	0.00	9	223.28	223.00	-9	36,427	-0.02%
2018/11/23	0.1	219.00	2	218.00	218.50	-1.9	36,731	-0.01%
2018/11/22	3	220.50	5	220.70	219.00	-2	37,430	-0.01%
2018/11/21	11.1	218.96	2	215.25	219.00	9.1	37,676	0.02%
2018/11/20	66.1	218.76	3	219.33	218.00	63.1	37,341	0.17%
2018/11/19	44.6	221.92	2	222.75	222.00	42.6	36,906	0.12%
2018/11/16	37.5	226.13	2	225.00	226.00	35.5	36,377	0.10%
2018/11/15	5	232.00	3.3	230.85	231.00	1.7	35,810	0.00%
2018/11/14	0	0.00	3	229.50	228.50	-3	35,673	-0.01%
2018/11/13	12	225.97	0	0.00	227.50	12	35,623	0.03%
2018/11/12	1	233.50	2	232.50	231.50	-1	35,349	0.00%
2018/11/09	5.8	231.57	0	0.00	231.00	5.8	35,281	0.02%
2018/11/08	1.2	236.83	4	236.50	236.50	-2.8	35,214	-0.01%
2018/11/07	2	233.75	1	235.00	234.00	1	35,094	0.00%
2018/11/06	1	233.53	2	234.25	234.50	-1	34,818	0.00%
2018/11/05	1	235.00	16	232.72	235.00	-15	34,578	-0.04%
2018/11/02	14	235.32	9	236.17	236.50	5	34,406	0.01%
2018/11/01	3	235.67	7	235.71	235.50	-4	34,300	-0.01%
2018/10/31	5.1	230.03	35	230.96	234.00	-30	34,006	-0.09%
2018/10/30	4	223.88	18	222.56	223.00	-14	33,423	-0.04%
2018/10/29	2	222.00	4	222.50	222.50	-2	33,362	-0.01%
2018/10/26	30	220.32	12.1	218.72	221.00	17.9	33,434	0.05%
2018/10/25	56	220.51	14	220.18	219.50	42	33,290	0.13%
2018/10/24	11	228.82	16	228.03	229.50	-5	32,503	-0.02%
2018/10/23	22	231.55	3	232.50	230.00	19	32,145	0.06%
2018/10/22	5	232.31	8	237.44	237.00	-3	32,051	-0.01%
2018/10/19	4	231.13	9.1	231.86	236.00	-5.1	32,078	-0.02%
2018/10/18	5	236.40	0	0.00	236.50	5	31,964	0.02%
2018/10/17	2	241.25	28	241.04	238.50	-26	31,994	-0.08%
2018/10/16	10	232.90	4	233.63	237.00	6	32,157	0.02%
2018/10/15	20.1	231.90	7.2	231.44	230.50	12.9	33,254	0.04%
2018/10/12	24	231.40	19	234.92	237.00	5	33,283	0.02%
2018/10/11	68	230.49	54	230.34	227.50	14	33,261	0.04%
2018/10/09	6	243.25	1	244.00	244.00	5	32,062	0.02%
2018/10/08	18	244.36	9	243.39	243.50	9	31,849	0.03%
2018/10/05	24	249.42	5.3	249.55	250.00	18.7	31,508	0.06%
2018/10/04	48	254.76	2.1	255.53	254.00	45.9	31,236	0.15%
2018/10/03	3	258.17	12	258.13	260.00	-9	30,961	-0.03%
2018/10/02	14	258.29	1.1	259.98	257.50	12.9	30,877	0.04%
2018/10/01	3.1	261.87	2	262.75	263.00	1.1	30,924	0.00%
2018/09/28	4	261.88	2	263.50	262.50	2	31,075	0.01%
2018/09/27	4.1	265.12	26	265.04	265.00	-21.9	30,719	-0.07%
2018/09/26	0	263.00	0	0.00	263.50	0	30,334	0.00%
2018/09/25	3	262.83	4.1	262.88	263.50	-1.1	30,398	0.00%
2018/09/21	1	260.00	4	260.50	261.50	-3	30,551	-0.01%
2018/09/20	9	260.83	6	259.17	260.00	3	30,582	0.01%
2018/09/19	16	257.78	12	259.00	258.00	4	30,735	0.01%
2018/09/18	19	255.37	1	254.51	254.50	18	30,430	0.06%
2018/09/17	6	257.75	12	260.96	258.00	-6	30,582	-0.02%
2018/09/14	3	259.01	16.1	260.07	261.00	-13	30,987	-0.04%
2018/09/13	38	255.67	1	259.00	255.00	37	31,093	0.12%
2018/09/12	1	260.48	20	259.85	260.50	-19	31,010	-0.06%
2018/09/11	12	260.63	5	260.00	260.00	7	31,058	0.02%
2018/09/10	1	264.50	8	264.94	264.50	-7	31,505	-0.02%
2018/09/07	1	262.50	20	262.98	264.00	-19	31,635	-0.06%
2018/09/06	3	263.00	12.1	262.73	261.00	-9.1	31,607	-0.03%
2018/09/05	3	261.17	12.1	263.24	264.00	-9.1	31,614	-0.03%
2018/09/04	5	257.80	0.1	257.50	257.50	4.9	31,370	0.02%
2018/09/03	1	259.00	0	0.00	257.00	1	31,166	0.00%
2018/08/31	29.1	256.12	34.1	254.65	256.00	-5	31,124	-0.02%
2018/08/30	13	264.69	20	264.08	263.50	-7	30,395	-0.02%
2018/08/29	42	254.95	42	256.64	259.00	0	30,087	0.00%
2018/08/28	2	249.50	8.1	249.19	249.50	-6.1	29,601	-0.02%
2018/08/27	1	246.00	12	246.00	245.00	-11	29,510	-0.04%
2018/08/22	2	241.50	0	0.00	242.00	2	31,761	0.01%
2018/08/21	1	239.50	1	240.00	241.00	0	31,896	0.00%
2018/08/20	2.1	239.02	0	0.00	239.50	2.1	31,991	0.01%
2018/08/17	3	239.33	0	0.00	239.50	3	31,983	0.01%
2018/08/16	2	240.00	1	239.50	239.00	1	31,902	0.00%
2018/08/15	1.2	240.27	17.3	241.07	241.50	-16.1	32,029	-0.05%
2018/08/14	0	0.00	3	243.50	243.50	-3	32,095	-0.01%
2018/08/13	24	240.17	4	239.63	240.50	20	32,080	0.06%
2018/08/10	1	246.00	0	0.00	245.00	1	32,252	0.00%
2018/08/09	1	247.00	4	247.50	247.00	-3	32,450	-0.01%
2018/08/08	2	246.75	1	247.00	247.50	1	32,444	0.00%
2018/08/07	2	243.00	0	0.00	241.50	2	32,435	0.01%
2018/08/06	2.1	245.26	6.1	244.76	245.50	-4	32,428	-0.01%
2018/08/03	0	0.00	7	246.93	247.00	-7	32,568	-0.02%
2018/08/02	1	248.50	7	245.36	244.50	-6	32,607	-0.02%
2018/08/01	3	247.17	20	247.90	248.00	-17	32,821	-0.05%
2018/07/31	3	244.50	7.4	244.73	246.00	-4.4	32,997	-0.01%
2018/07/30	3	244.83	14	244.82	245.50	-11	32,923	-0.03%
2018/07/27	0	0.00	19.1	244.02	244.50	-19.1	33,017	-0.06%
2018/07/26	1	241.00	3	241.00	241.00	-2	33,123	-0.01%
2018/07/25	0	0.00	2.1	240.72	240.50	-2.1	33,250	-0.01%
2018/07/24	0	240.00	13	240.04	241.00	-13	33,366	-0.04%
2018/07/23	8	240.63	20	241.35	241.00	-12	33,482	-0.04%
2018/07/20	2	236.00	74.9	235.01	237.50	-72.9	33,414	-0.22%
2018/07/19	2	226.50	18	225.92	224.50	-16	32,463	-0.05%
2018/07/18	1	222.50	3	223.50	223.00	-2	32,412	-0.01%
2018/07/17	4	221.38	2	221.75	221.50	2	32,829	0.01%
2018/07/16	0.1	224.00	6	224.50	223.50	-5.9	34,591	-0.02%
2018/07/13	1	223.51	25.7	223.92	224.50	-24.7	34,853	-0.07%
2018/07/12	2	220.75	3	220.33	220.50	-1	35,054	0.00%
2018/07/11	8	219.00	1	220.02	220.00	7	35,369	0.02%
2018/07/10	2	222.50	1	223.00	222.00	1	35,343	0.00%
2018/07/09	0	0.00	41	221.72	221.50	-41	35,335	-0.12%
2018/07/06	2	215.76	1	216.50	217.00	1	34,988	0.00%
2018/07/05	2	214.25	0	0.00	214.50	2	34,825	0.01%
2018/07/04	0	0.00	6	217.00	216.00	-6	34,940	-0.02%
2018/07/03	4	215.13	0	0.00	214.50	4	35,262	0.01%
2018/07/02	9	216.39	4	216.75	214.00	5	35,380	0.01%
2018/06/29	4	212.92	9	214.17	216.50	-5	35,116	-0.01%
2018/06/28	4	212.00	19.2	212.48	212.00	-15.2	34,561	-0.04%
2018/06/27	18	213.61	3	213.00	213.00	15	34,197	0.04%
2018/06/26	17	214.62	2	215.25	214.50	15	34,118	0.04%
2018/06/25	23	219.24	4	218.50	218.00	19	33,893	0.06%
2018/06/22	6	224.42	7	226.57	227.50	-1	33,591	0.00%
2018/06/21	8	226.63	4	226.13	226.50	4	33,470	0.01%
2018/06/20	8	224.56	3	226.34	226.00	5	33,799	0.01%
2018/06/19	26	224.65	0	0.00	225.00	26	33,570	0.08%
2018/06/15	5	225.30	4	229.50	231.00	1	33,033	0.00%
2018/06/14	11.6	227.79	4	228.75	226.50	7.6	32,572	0.02%
2018/06/13	1	232.00	18	231.58	232.00	-17	32,313	-0.05%
2018/06/12	2	224.50	2	228.00	229.00	0	32,759	0.00%
2018/06/11	3	226.33	3	226.00	226.00	0	32,578	0.00%
2018/06/08	14	226.46	1	227.00	227.00	13	32,607	0.04%
2018/06/07	8	230.19	2	231.25	230.00	6	32,765	0.02%
2018/06/06	1.7	229.11	1	229.00	230.00	0.7	32,750	0.00%
2018/06/05	5	229.20	8.1	228.94	229.00	-3.1	32,574	-0.01%
2018/06/04	1.3	227.80	10	228.45	229.00	-8.8	32,455	-0.03%
2018/06/01	2	224.00	3	225.17	224.00	-1	32,440	0.00%
2018/05/31	2.1	220.93	5	222.51	224.00	-2.9	32,409	-0.01%
2018/05/30	17	221.03	0.1	223.00	221.00	17	31,255	0.05%
2018/05/29	10.1	224.06	1.1	224.57	225.00	9	31,011	0.03%
2018/05/28	6	226.67	3	227.67	227.00	3	31,243	0.01%
2018/05/25	1	229.00	1	229.00	228.50	0	31,628	0.00%
2018/05/24	3.1	228.67	1	229.00	229.00	2.1	31,951	0.01%
2018/05/23	0.1	229.00	1	230.00	228.50	-1	32,176	0.00%
2018/05/22	5.1	230.79	5.5	231.32	229.00	-0.4	32,384	0.00%
2018/05/21	3.1	225.61	4	229.13	229.00	-0.9	33,201	0.00%
2018/05/18	11.1	224.50	3	225.00	223.50	8.1	33,520	0.02%
2018/05/17	6	227.75	0	0.00	226.50	6	34,144	0.02%
2018/05/16	1	229.00	3	230.17	230.50	-2	34,198	-0.01%
2018/05/15	0	0.00	1.1	230.50	230.50	-1.1	35,284	0.00%
2018/05/14	1.1	233.00	1	233.96	233.00	0	36,592	0.00%
2018/05/11	5	232.40	21	232.02	233.00	-16	36,958	-0.04%
2018/05/10	1	230.00	0	0.00	229.50	1	36,874	0.00%
2018/05/09	6	230.00	7	230.29	229.50	-1	36,923	0.00%
2018/05/08	4	227.13	4	227.75	228.00	0	37,064	0.00%
2018/05/07	3	222.67	20	222.50	223.50	-17	37,006	-0.05%
2018/05/04	0.1	223.50	5	222.40	223.00	-5	37,110	-0.01%
2018/05/03	35	221.00	8	220.31	220.50	27	37,294	0.07%
2018/05/02	9	224.17	0	0.00	223.00	9	37,478	0.02%
2018/04/30	1	226.50	5	227.00	227.00	-4	37,532	-0.01%
2018/04/27	12	222.42	11	223.64	223.50	1	37,613	0.00%
2018/04/26	17.3	223.67	21.1	221.98	222.00	-3.8	37,760	-0.01%
2018/04/25	6	225.25	12.5	225.34	225.00	-6.5	37,796	-0.02%
2018/04/24	5.1	226.43	3	225.50	227.00	2.1	37,849	0.01%
2018/04/23	14.4	226.51	13	226.54	226.50	1.4	37,800	0.00%
2018/04/20	99	229.44	11	230.09	229.00	88	36,980	0.24%
2018/04/19	0.1	244.50	14	243.61	244.50	-13.9	35,299	-0.04%
2018/04/18	17	238.12	0	0.00	238.00	17	35,126	0.05%
2018/04/17	52.3	240.13	17	238.26	238.00	35.3	34,926	0.10%
2018/04/16	6	243.00	0	0.00	243.50	6	34,607	0.02%
2018/04/13	1.2	245.58	1	244.50	244.50	0.2	34,619	0.00%
2018/04/12	11	245.82	1	248.50	245.00	10	34,627	0.03%
2018/04/11	23.1	247.61	10	248.00	248.00	13.1	34,661	0.04%
2018/04/10	7	245.00	7	247.14	245.50	0	34,785	0.00%
2018/04/09	5	245.90	11.8	245.92	245.00	-6.8	34,854	-0.02%
2018/04/03	14	243.04	8	244.00	244.00	6	34,577	0.02%
2018/04/02	6	248.50	11.9	247.42	246.50	-5.9	34,396	-0.02%
2018/03/31	2	248.25	7	248.29	247.50	-5	34,507	-0.01%
2018/03/30	17	247.41	19	248.16	246.00	-2	34,655	-0.01%
2018/03/29	27	243.20	10	246.00	244.00	17	34,601	0.05%
2018/03/28	27	245.52	12	245.00	245.00	15	34,075	0.04%
2018/03/27	10	247.30	27	249.93	251.00	-17	33,899	-0.05%
2018/03/26	28	242.29	24	243.04	243.50	4	33,692	0.01%
2018/03/23	40	245.20	15	245.00	245.00	25	33,514	0.07%
2018/03/22	23	251.24	14	251.54	251.50	9	33,070	0.03%
2018/03/21	4	252.13	2	252.00	252.50	2	32,862	0.01%
2018/03/20	0	253.00	0	0.00	253.00	0	33,090	0.00%
2018/03/19	4.3	252.26	2	254.00	255.00	2.3	33,013	0.01%
2018/03/16	30	250.52	9	254.89	255.00	21	32,954	0.06%
2018/03/15	0	0.00	1	257.00	255.00	-1	32,269	0.00%
2018/03/14	0	0.00	2.1	256.98	257.00	-2.1	32,291	-0.01%
2018/03/13	1	258.00	25	257.84	259.00	-24	32,532	-0.07%
2018/03/12	2	254.50	17	253.82	254.00	-15	32,664	-0.05%
2018/03/09	0	0.00	2.2	250.45	250.50	-2.2	32,824	-0.01%
2018/03/08	3	250.00	7	250.43	249.50	-4	32,997	-0.01%
2018/03/07	1	248.00	0.1	247.50	247.00	0.9	33,036	0.00%
2018/03/06	1	247.08	24	248.21	250.00	-23	33,170	-0.07%
2018/03/05	0.2	242.00	3	241.83	241.50	-2.8	34,461	-0.01%
2018/03/02	9	239.17	13	239.19	240.00	-4	34,446	-0.01%
2018/03/01	5	243.40	0	0.00	243.00	5	34,659	0.01%
2018/02/27	2	246.00	5	249.40	246.00	-3	34,534	-0.01%
2018/02/26	2	247.25	2	247.00	246.50	0	34,040	0.00%
2018/02/23	5.1	242.52	11	244.18	245.00	-6	33,597	-0.02%
2018/02/22	5.3	240.27	0	0.00	239.50	5.3	33,593	0.02%
2018/02/21	11	242.77	11.1	242.96	242.50	-0.1	33,281	0.00%
2018/02/12	7	235.86	19	236.13	236.50	-12	32,361	-0.04%
2018/02/09	45	230.57	11	231.91	232.50	34	32,079	0.11%
2018/02/08	8.1	238.83	5	238.70	238.50	3.1	31,259	0.01%
2018/02/07	26	241.79	4	242.00	240.00	22	31,221	0.07%
2018/02/06	64	238.34	14	239.36	239.00	50	30,169	0.17%
2018/02/05	12	252.33	2	252.75	253.00	10	28,665	0.03%
2018/02/02	2	257.50	1	260.00	259.50	1	28,141	0.00%
2018/02/01	3.4	260.39	12	260.25	259.50	-8.6	28,051	-0.03%
2018/01/31	7.1	255.99	25	255.34	255.00	-17.9	27,779	-0.06%
2018/01/30	12.1	253.80	1.4	255.54	253.00	10.7	27,379	0.04%
2018/01/29	9.3	258.55	9	260.00	258.50	0.3	27,115	0.00%
2018/01/26	7	255.29	7	255.00	255.00	0	26,890	0.00%
2018/01/25	9	258.67	3	260.00	258.00	6	26,495	0.02%
2018/01/24	4	257.88	13.1	258.00	258.00	-9.1	26,090	-0.03%
2018/01/23	4	264.75	34	264.91	266.00	-30	25,771	-0.12%
2018/01/22	4	260.25	32.6	259.29	261.50	-28.6	25,676	-0.11%
2018/01/19	4.5	254.89	51	253.93	255.50	-46.5	25,252	-0.18%
2018/01/18	5	249.50	148	247.81	248.50	-143	24,628	-0.58%	大賣/鉅額交易
2018/01/17	5	240.50	37	241.47	242.00	-32	24,080	-0.13%
2018/01/16	10.1	239.50	8	239.56	240.50	2.1	23,694	0.01%
2018/01/15	1	239.00	43.1	239.70	240.00	-42.1	23,596	-0.18%
2018/01/12	8.1	234.45	28	236.45	237.00	-20	23,548	-0.08%
2018/01/11	10	233.40	4	235.00	235.00	6	23,580	0.03%
2018/01/10	6	236.58	12.2	238.50	236.50	-6.2	23,554	-0.03%
2018/01/09	0	0.00	11.1	240.64	242.00	-11.1	23,454	-0.05%
2018/01/08	0	0.00	53	241.75	242.00	-53	23,468	-0.23%
2018/01/05	1	239.49	38	239.17	240.00	-37	23,517	-0.16%
2018/01/04	4	238.00	7.2	239.06	239.50	-3.2	23,848	-0.01%
2018/01/03	6	236.08	34	236.65	237.00	-28	24,422	-0.11%
2018/01/02	5	232.50	22	232.02	232.50	-17	24,194	-0.07%