台積電 (2330)-永豐金-虎尾券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

台積電 (2330)籌碼相關－永豐金-虎尾券商分點個股進出

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

永豐金-虎尾券商分點個股進出
永豐金-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	1045.00	2.3	1039.78	1040.00	-2.3	37,719	-0.01%
2024/11/21	301	1010.02	475	1016.47	1010.00	-174	37,759	-0.46%	大買/大賣/鉅額交易
2024/11/20	801.1	1033.75	625	1032.20	1025.00	176.1	37,476	0.47%	大買/大賣/鉅額交易
2024/11/19	20.4	1035.10	21	1037.39	1040.00	-0.6	37,375	0.00%
2024/11/18	1.2	1025.09	0	1030.00	1025.00	1.1	37,370	0.00%
2024/11/15	300.3	1035.00	300	1035.00	1035.00	0.3	37,195	0.00%	大買/大賣/
2024/11/14	22.3	1029.80	26.1	1033.85	1035.00	-3.8	37,350	-0.01%
2024/11/13	705.2	1042.87	700	1046.43	1035.00	5.2	36,930	0.01%	大買/大賣/
2024/11/12	2.5	1055.37	0.1	1060.00	1050.00	2.4	36,842	0.01%
2024/11/11	0	1075.00	2	1077.67	1085.00	-2	36,421	-0.01%
2024/11/08	2	1089.99	5.1	1085.93	1090.00	-3.1	36,481	-0.01%
2024/11/07	16	1065.00	18.8	1069.81	1065.00	-2.8	36,690	-0.01%
2024/11/06	1,038	1069.98	1,039.2	1067.94	1060.00	-1.2	36,593	0.00%	大買/大賣/
2024/11/05	928	1035.00	928.1	1049.30	1050.00	-0.1	36,656	0.00%	大買/大賣/
2024/11/04	879.7	1033.42	879	1035.01	1040.00	0.6	37,830	0.00%	大買/大賣/
2024/11/01	3.6	1003.67	2.4	1015.71	1025.00	1.2	39,778	0.00%
2024/10/30	2.7	1038.27	1.1	1050.00	1030.00	1.6	40,135	0.00%
2024/10/29	1,227.4	1034.82	1,221	1034.92	1040.00	6.4	40,287	0.02%	大買/大賣/
2024/10/28	0.2	1058.70	0	0.00	1050.00	0.2	40,195	0.00%
2024/10/25	1	1065.00	0	0.00	1065.00	1	40,223	0.00%
2024/10/24	1,802.1	1066.95	1,804	1064.99	1060.00	-1.9	40,536	0.00%	大買/大賣/
2024/10/23	0.1	1064.29	0	0.00	1060.00	0.1	41,265	0.00%
2024/10/22	3.2	1065.09	3.2	1071.87	1075.00	0	41,527	0.00%
2024/10/21	2	1090.00	1.7	1090.00	1085.00	0.3	42,222	0.00%
2024/10/18	1.2	1093.81	2.5	1090.38	1085.00	-1.3	43,152	0.00%
2024/10/17	0.2	1037.94	4.1	1042.39	1035.00	-4	43,102	-0.01%
2024/10/16	207.3	1040.35	200	1045.00	1045.00	7.3	43,099	0.02%	大買/大賣/
2024/10/15	0.1	1060.00	12.5	1066.71	1070.00	-12.4	42,757	-0.03%
2024/10/14	1,676	1041.29	1,680	1040.01	1045.00	-4	42,683	-0.01%	大買/大賣/
2024/10/11	4.3	1042.35	22.7	1032.50	1045.00	-18.4	43,218	-0.04%
2024/10/09	60	1030.00	52.7	1029.29	1020.00	7.3	43,195	0.02%
2024/10/08	4.4	1004.54	7.1	1000.23	1010.00	-2.7	43,182	-0.01%
2024/10/07	48.7	1004.71	44.9	1004.92	1005.00	3.8	43,441	0.01%
2024/10/04	1.3	979.20	0	978.00	977.00	1.3	43,449	0.00%
2024/10/01	1	973.98	6.3	967.24	972.00	-5.3	43,099	-0.01%
2024/09/30	6.7	959.58	0.1	981.26	957.00	6.6	43,350	0.02%
2024/09/27	0	1018.33	0.1	1001.43	1000.00	-0.1	42,726	0.00%
2024/09/26	2	1010.00	1	1010.05	1015.00	1	42,554	0.00%
2024/09/25	838.4	999.00	847.1	999.99	1005.00	-8.7	42,252	-0.02%	大買/大賣/
2024/09/24	6	984.67	0.9	981.03	987.00	5.1	42,250	0.01%
2024/09/20	0.1	971.00	10.4	980.62	973.00	-10.3	42,975	-0.02%
2024/09/19	8	950.00	1.6	949.50	960.00	6.4	42,929	0.01%
2024/09/18	0.1	942.00	1.2	940.17	941.00	-1.2	43,489	0.00%
2024/09/16	0.2	947.00	0	944.00	947.00	0.1	44,488	0.00%
2024/09/13	1	944.00	4.3	954.34	947.00	-3.3	45,065	-0.01%
2024/09/12	4.1	939.76	1.4	937.64	940.00	2.7	45,846	0.01%
2024/09/11	1	903.95	0	0.00	901.00	1	45,819	0.00%
2024/09/10	1.3	907.57	1	907.00	904.00	0.3	45,957	0.00%
2024/09/09	4.8	894.08	2.3	897.78	899.00	2.6	46,040	0.01%
2024/09/06	0.8	916.95	4	908.00	918.00	-3.2	46,372	-0.01%
2024/09/05	2.2	903.61	3.4	909.24	902.00	-1.2	46,766	0.00%
2024/09/04	14.1	896.08	5	900.01	889.00	9	47,061	0.02%
2024/09/03	0.1	942.75	0	0.00	940.00	0.1	46,422	0.00%
2024/08/30	0.1	946.00	6.2	944.42	944.00	-6.1	47,366	-0.01%
2024/08/29	7.2	944.25	0	0.00	943.00	7.2	46,772	0.02%
2024/08/28	0.2	955.00	6	946.02	964.00	-5.9	46,519	-0.01%
2024/08/27	0.1	943.00	0.1	943.00	942.00	0	47,291	0.00%
2024/08/26	0.2	957.13	0	950.00	950.00	0.1	47,613	0.00%
2024/08/23	0.2	946.36	0.5	946.94	949.00	-0.4	47,753	0.00%
2024/08/22	0.1	951.83	0.1	959.00	951.00	0.1	47,715	0.00%
2024/08/21	0.1	960.77	1.3	958.23	958.00	-1.2	47,755	0.00%
2024/08/20	0	969.50	0	0.00	973.00	0	47,827	0.00%
2024/08/19	1	967.04	6.1	969.01	973.00	-5.1	48,047	-0.01%
2024/08/16	47	965.04	45.4	966.49	969.00	1.6	48,302	0.00%
2024/08/15	0	944.93	0.1	944.00	943.00	-0.1	47,896	0.00%
2024/08/14	0.9	949.01	2	949.01	948.00	-1.1	48,052	0.00%
2024/08/13	0	0.00	3.5	938.16	941.00	-3.5	47,876	-0.01%
2024/08/12	12.2	934.86	13.2	935.96	940.00	-0.9	48,179	0.00%
2024/08/09	10.1	929.03	11.7	928.97	934.00	-1.5	48,197	0.00%
2024/08/08	1.1	899.98	0.1	893.22	896.00	0.9	47,853	0.00%
2024/08/07	13.3	908.41	11.3	909.86	920.00	2	47,797	0.00%
2024/08/06	10.3	879.82	20.2	872.67	880.00	-9.9	47,229	-0.02%
2024/08/05	24.4	840.17	9.4	842.74	815.00	15	45,881	0.03%
2024/08/02	29.7	911.98	20.2	910.01	903.00	9.5	43,850	0.02%
2024/08/01	0.2	958.29	8	966.63	960.00	-7.8	43,151	-0.02%
2024/07/31	26.1	937.37	21	938.57	934.00	5.1	42,905	0.01%
2024/07/30	0.4	933.27	0	0.00	940.00	0.4	42,739	0.00%
2024/07/29	0.4	940.26	1	942.00	944.00	-0.7	42,718	0.00%
2024/07/26	8.6	926.40	0	0.00	924.00	8.6	42,689	0.02%
2024/07/23	1.1	959.85	0.4	968.00	979.00	0.8	41,768	0.00%
2024/07/22	41.1	949.90	41.2	949.08	939.00	-0.1	41,526	0.00%
2024/07/19	414.5	987.25	404.5	987.67	970.00	10.1	40,620	0.02%	大買/大賣/
2024/07/18	523.5	990.23	519.1	995.36	1005.00	4.4	39,739	0.01%	大買/大賣/
2024/07/17	14.3	1035.29	9.3	1026.61	1030.00	5	38,880	0.01%
2024/07/16	7.1	1049.99	2	1064.99	1055.00	5.1	38,755	0.01%
2024/07/15	1,377.2	1034.74	1,377.2	1040.01	1040.00	0	40,401	0.00%	大買/大賣/
2024/07/12	804.4	1031.89	799	1036.56	1040.00	5.4	40,488	0.01%	大買/大賣/
2024/07/11	1.1	1070.43	1.1	1069.52	1080.00	0.1	39,914	0.00%
2024/07/10	500.2	1020.00	509	1021.96	1045.00	-8.8	40,045	-0.02%	大買/大賣/
2024/07/09	18.5	1035.05	32.1	1038.44	1040.00	-13.6	39,924	-0.03%
2024/07/08	1,426.2	1027.73	1,403.2	1035.13	1035.00	23.1	39,676	0.06%	大買/大賣/
2024/07/05	1.1	1000.25	0	1005.00	1005.00	1.1	39,427	0.00%
2024/07/04	0.1	1002.05	2.5	999.32	1005.00	-2.4	39,553	-0.01%
2024/07/03	0	969.00	0.2	973.56	979.00	-0.1	39,802	0.00%
2024/07/02	3	965.99	3	963.00	960.00	0	39,938	0.00%
2024/07/01	2.1	974.94	4.3	969.54	968.00	-2.3	40,029	-0.01%
2024/06/28	6	965.67	8	963.25	966.00	-2	40,330	0.00%
2024/06/27	504	952.20	499.1	951.05	960.00	4.9	40,028	0.01%	大買/大賣/
2024/06/26	3.2	956.93	4	957.49	960.00	-0.8	39,672	0.00%
2024/06/25	10.2	927.65	8	936.99	945.00	2.2	39,377	0.01%
2024/06/24	6.8	953.08	6.1	943.36	940.00	0.7	38,734	0.00%
2024/06/21	12.7	963.93	10	967.92	970.00	2.6	38,312	0.01%
2024/06/20	13.3	975.79	28	978.21	981.00	-14.8	37,171	-0.04%
2024/06/19	65.3	966.98	49.1	969.95	981.00	16.2	36,878	0.04%
2024/06/18	5	943.20	7	945.00	943.00	-2	36,442	-0.01%
2024/06/17	7.6	922.24	0.2	922.97	921.00	7.4	36,499	0.02%
2024/06/14	5.1	916.91	2	921.92	922.00	3.1	36,563	0.01%
2024/06/13	0.4	927.44	22.2	923.56	919.00	-21.7	36,649	-0.06%
2024/06/12	22.3	904.07	2.4	900.12	909.00	19.9	36,940	0.05%
2024/06/11	1.1	891.72	2	892.01	883.00	-0.9	36,839	0.00%
2024/06/07	3.1	884.17	1.1	881.31	879.00	2.1	36,647	0.01%
2024/06/06	930.1	887.29	944.6	887.98	894.00	-14.4	36,931	-0.04%	大買/大賣/
2024/06/05	9.2	848.51	3	848.99	854.00	6.2	36,962	0.02%
2024/06/04	1	842.03	1	839.00	839.00	0	37,879	0.00%
2024/06/03	1.2	849.25	0	0.00	846.00	1.2	38,604	0.00%
2024/05/31	2.2	843.10	0.1	828.48	821.00	2.1	38,859	0.01%
2024/05/30	3.3	845.63	0	0.00	838.00	3.3	38,642	0.01%
2024/05/29	0.9	859.56	0.2	859.00	857.00	0.7	39,487	0.00%
2024/05/28	2.1	870.00	0	870.00	865.00	2.1	39,320	0.01%
2024/05/27	0.2	871.83	0.1	871.00	869.00	0.2	39,804	0.00%
2024/05/24	2.2	864.88	1.2	864.85	867.00	1	39,909	0.00%
2024/05/23	0.1	873.60	4.2	873.69	875.00	-4.1	39,820	-0.01%
2024/05/22	2.1	863.72	3.8	849.58	864.00	-1.8	39,973	0.00%
2024/05/21	6	838.33	6.1	840.98	841.00	0	39,914	0.00%
2024/05/20	284.1	825.76	282	825.00	835.00	2.1	40,095	0.01%	大買/大賣/
2024/05/17	378.2	836.40	378.2	840.00	835.00	0.1	40,117	0.00%	大買/大賣/
2024/05/16	2.1	853.63	2.1	852.82	841.00	0	40,253	0.00%
2024/05/15	4.2	842.81	3.5	842.37	839.00	0.7	40,258	0.00%
2024/05/14	3	818.00	3.1	817.06	825.00	-0.1	41,481	0.00%
2024/05/13	4	822.00	8.3	822.50	819.00	-4.3	41,736	-0.01%
2024/05/10	0	800.00	1.2	804.63	802.00	-1.2	41,595	0.00%
2024/05/09	0.1	798.00	0	800.00	796.00	0.1	41,926	0.00%
2024/05/07	499.2	795.01	501.6	797.02	800.00	-2.4	42,488	-0.01%	大買/大賣/
2024/05/06	4	789.49	3.2	791.84	786.00	0.8	42,386	0.00%
2024/05/03	2.2	787.32	0	0.00	780.00	2.2	42,528	0.01%
2024/05/02	3.1	778.62	2	786.44	772.00	1.1	42,896	0.00%
2024/04/30	1.1	800.00	2.5	798.35	790.00	-1.4	42,664	0.00%
2024/04/29	0	0.00	1.6	791.76	795.00	-1.6	42,697	0.00%
2024/04/26	2	787.00	2.3	785.33	782.00	-0.3	43,335	0.00%
2024/04/25	1.6	771.03	0	0.00	766.00	1.6	45,474	0.00%
2024/04/24	9.2	771.43	4.1	780.04	783.00	5.1	45,451	0.01%
2024/04/23	0.2	757.23	0	0.00	754.00	0.2	45,504	0.00%
2024/04/22	2.7	745.86	1.4	744.78	742.00	1.3	45,451	0.00%
2024/04/19	17.9	760.62	5.8	753.07	750.00	12.1	45,029	0.03%
2024/04/18	3.2	798.42	0.1	808.00	804.00	3.1	43,123	0.01%
2024/04/17	1.2	798.94	0.2	801.93	804.00	0.9	42,797	0.00%
2024/04/16	6.4	787.88	4.3	789.33	788.00	2.1	42,440	0.00%
2024/04/15	2.1	806.56	1	809.99	806.00	1.1	41,990	0.00%
2024/04/12	4.1	824.84	12	823.50	818.00	-7.9	41,638	-0.02%
2024/04/11	8.1	817.26	0.2	815.37	820.00	7.9	41,415	0.02%
2024/04/10	2.2	816.01	8.1	814.77	815.00	-5.9	41,251	-0.01%
2024/04/09	28.2	813.61	15.5	806.67	819.00	12.7	41,412	0.03%
2024/04/08	4	790.50	0.1	790.00	783.00	3.9	40,900	0.01%
2024/04/03	3.1	782.00	6	780.67	780.00	-2.9	40,670	-0.01%
2024/04/02	7.1	787.85	3.2	787.67	790.00	4	40,580	0.01%
2024/04/01	0.1	777.72	14	781.29	770.00	-13.9	40,503	-0.03%
2024/03/29	17	776.41	2.2	775.03	779.00	14.8	40,421	0.04%
2024/03/28	0.1	772.13	8	771.75	769.00	-7.9	40,274	-0.02%
2024/03/27	10.1	782.20	2.1	781.05	779.00	8	40,132	0.02%
2024/03/26	0	782.44	5	787.00	782.00	-5	40,235	-0.01%
2024/03/25	4.1	785.97	0.5	781.88	780.00	3.6	40,186	0.01%
2024/03/22	0	0.00	12	788.00	785.00	-12	40,326	-0.03%
2024/03/21	12.2	780.91	2.5	777.08	784.00	9.7	40,250	0.02%
2024/03/20	0	758.76	0.2	761.00	758.00	-0.2	40,390	0.00%
2024/03/19	0.2	760.82	8	759.75	762.00	-7.8	40,358	-0.02%
2024/03/18	8	762.26	0	761.00	764.00	8	40,239	0.02%
2024/03/15	1.6	767.33	9.1	770.14	753.00	-7.5	40,003	-0.02%
2024/03/14	10	780.80	41.2	780.00	784.00	-31.2	39,238	-0.08%
2024/03/13	0.1	779.67	0	783.00	779.00	0.1	39,097	0.00%
2024/03/12	2	762.06	2.1	767.95	770.00	-0.1	38,832	0.00%
2024/03/11	49.2	767.95	9.1	770.61	766.00	40	38,223	0.10%
2024/03/08	3.4	784.46	3.3	786.26	784.00	0.1	37,515	0.00%
2024/03/07	0.1	760.46	5.2	757.35	760.00	-5.1	36,513	-0.01%
2024/03/06	4	735.50	4	736.50	735.00	0	35,786	0.00%
2024/03/05	3	733.66	10	735.40	730.00	-7	35,845	-0.02%
2024/03/04	12.3	722.44	9	720.80	725.00	3.3	35,187	0.01%
2024/03/01	5	690.80	11	695.00	689.00	-6	34,147	-0.02%
2024/02/29	8	690.00	0	690.00	690.00	8	34,066	0.02%
2024/02/27	1	692.12	2	699.00	698.00	-1	33,328	0.00%
2024/02/26	0.3	697.00	0	697.00	698.00	0.3	33,020	0.00%
2024/02/23	0	698.00	2	702.00	697.00	-2	32,906	-0.01%
2024/02/22	0	687.00	0.1	691.11	692.00	-0.1	32,731	0.00%
2024/02/21	0.5	680.02	0	0.00	681.00	0.5	32,546	0.00%
2024/02/20	0	685.00	2.5	680.36	687.00	-2.5	32,404	-0.01%
2024/02/19	3	679.67	0.2	680.00	678.00	2.8	32,373	0.01%
2024/02/16	1.7	687.63	4.1	688.17	683.00	-2.4	32,637	-0.01%
2024/02/15	10.2	698.92	9.5	698.00	697.00	0.7	32,260	0.00%
2024/02/05	0	0.00	0.5	644.21	646.00	-0.5	31,111	0.00%
2024/02/02	0.1	632.00	0.1	631.82	635.00	0	30,594	0.00%
2024/02/01	3.1	621.07	2.1	627.63	628.00	1	30,374	0.00%
2024/01/31	1.2	633.28	2	629.01	628.00	-0.8	29,881	0.00%
2024/01/30	0	644.09	1.1	645.64	642.00	-1.1	29,440	0.00%
2024/01/29	0	0.00	2	647.00	648.00	-2	29,324	-0.01%
2024/01/26	0	642.00	1	645.00	644.00	-1	29,119	0.00%
2024/01/25	0	0.00	2.4	635.62	642.00	-2.4	28,924	-0.01%
2024/01/23	0.2	626.50	2.4	628.23	628.00	-2.2	28,269	-0.01%
2024/01/22	0.1	624.00	6	625.50	626.00	-6	27,943	-0.02%
2024/01/19	11.2	622.85	27.3	621.93	626.00	-16.1	27,121	-0.06%
2024/01/18	0	590.00	1.6	588.71	588.00	-1.6	24,908	-0.01%
2024/01/17	0	580.00	0.1	581.00	581.00	-0.1	24,732	0.00%
2024/01/16	2	579.50	1	580.00	580.00	1	24,272	0.00%
2024/01/15	0	589.00	0.4	588.00	586.00	-0.4	24,197	0.00%
2024/01/12	0	0.00	0	584.33	584.00	0	24,611	0.00%
2024/01/11	0	0.00	1.2	585.58	586.00	-1.2	24,717	0.00%
2024/01/09	0	0.00	1.6	585.41	586.00	-1.6	24,846	-0.01%
2024/01/08	0	0.00	1	584.00	583.00	-1	24,802	0.00%
2024/01/05	1	576.00	1.1	576.36	576.00	-0.1	25,025	0.00%
2024/01/04	0	0.00	0	579.00	580.00	0	25,291	0.00%
2024/01/03	3	582.65	0	584.00	578.00	3	25,813	0.01%
2024/01/02	1	591.00	0.3	590.14	593.00	0.7	25,450	0.00%
2023/12/29	0.2	592.00	0	592.00	593.00	0.2	25,432	0.00%
2023/12/28	0.1	591.00	2.1	591.95	593.00	-2	25,597	-0.01%
2023/12/27	0.1	589.00	1.4	588.41	592.00	-1.4	25,414	-0.01%
2023/12/26	0.1	583.06	2.1	584.52	586.00	-2	25,282	-0.01%
2023/12/22	0	0.00	0.1	581.00	582.00	-0.1	25,464	0.00%
2023/12/21	1.2	576.99	0	0.00	577.00	1.2	25,591	0.00%
2023/12/20	0	585.00	0	0.00	585.00	0	25,461	0.00%
2023/12/19	0.7	582.94	2	584.03	585.00	-1.3	25,310	-0.01%
2023/12/18	0.1	584.00	1.1	578.34	585.00	-1	25,370	0.00%
2023/12/15	0	585.00	0.2	585.00	585.00	-0.2	25,345	0.00%
2023/12/14	1	580.96	4.2	579.07	582.00	-3.2	24,755	-0.01%
2023/12/13	1	577.00	0	0.00	577.00	1	24,710	0.00%
2023/12/12	0	578.00	1	579.00	578.00	-1	25,035	0.00%
2023/12/11	2	573.00	1.4	572.71	574.00	0.6	24,831	0.00%
2023/12/08	1	570.00	1	577.00	570.00	0	24,645	0.00%
2023/12/07	1.1	568.23	1	566.00	566.00	0.1	24,353	0.00%
2023/12/06	1.1	570.09	0	0.00	570.00	1.1	24,250	0.00%
2023/12/05	0	569.00	0	0.00	570.00	0	24,146	0.00%
2023/12/04	1	576.00	0	0.00	574.00	1	24,120	0.00%
2023/12/01	0	0.00	1.2	577.90	579.00	-1.2	23,907	-0.01%
2023/11/30	0	0.00	0.1	574.00	577.00	-0.1	23,643	0.00%
2023/11/29	1	571.00	1	573.98	574.00	0	23,015	0.00%
2023/11/28	1	568.03	1	571.08	575.00	0	22,828	0.00%
2023/11/27	0	569.65	0	0.00	568.00	0	23,063	0.00%
2023/11/24	1	576.00	0	0.00	575.00	1	23,006	0.00%
2023/11/23	0.1	578.00	0	0.00	578.00	0.1	23,014	0.00%
2023/11/22	3.1	576.98	1	577.00	577.00	2.1	22,923	0.01%
2023/11/21	4	584.00	5	584.40	585.00	-1	22,959	0.00%
2023/11/20	0	576.17	0	0.00	577.00	0	22,748	0.00%
2023/11/17	1	580.00	2.1	580.06	580.00	-1.1	22,725	0.00%
2023/11/16	0	578.96	4	581.25	583.00	-4	22,602	-0.02%
2023/11/15	0.3	579.98	5.5	579.86	581.00	-5.2	22,408	-0.02%
2023/11/14	0	573.00	0.3	572.07	572.00	-0.2	21,864	0.00%
2023/11/13	2	575.95	2.3	571.94	571.00	-0.2	21,885	0.00%
2023/11/10	0	555.95	1.1	556.27	557.00	-1.1	21,625	0.00%
2023/11/09	0	0.00	1	557.00	557.00	-1	21,644	0.00%
2023/11/08	0	0.00	0	553.00	556.00	0	21,773	0.00%
2023/11/06	1	553.00	0.3	552.88	550.00	0.7	21,863	0.00%
2023/11/03	0	0.00	0.2	547.67	549.00	-0.2	21,616	0.00%
2023/11/02	0.1	544.82	25.1	542.83	547.00	-25	21,676	-0.12%
2023/11/01	1	529.01	1	528.00	528.00	0	21,426	0.00%
2023/10/31	22.1	529.09	2	529.00	529.00	20.1	21,637	0.09%
2023/10/30	2	531.00	0	0.00	532.00	2	21,635	0.01%
2023/10/27	1	533.00	0	0.00	533.00	1	21,549	0.00%
2023/10/26	5.1	533.24	2	531.00	531.00	3.1	21,691	0.01%
2023/10/25	0	0.00	1	550.00	544.00	-1	21,530	0.00%
2023/10/23	3.1	546.61	2	544.00	544.00	1.1	21,430	0.01%
2023/10/20	0	553.00	2.1	551.60	556.00	-2.1	21,377	-0.01%
2023/10/19	1	543.00	1.1	546.76	546.00	-0.1	21,032	0.00%
2023/10/18	0.1	542.95	1	544.01	540.00	-0.9	21,428	0.00%
2023/10/17	0	0.00	0.4	549.31	551.00	-0.4	21,240	0.00%
2023/10/16	0.1	543.00	0	0.00	545.00	0.1	21,309	0.00%
2023/10/13	0	550.50	0.2	551.79	553.00	-0.2	21,326	0.00%
2023/10/12	2	549.50	22.2	544.30	550.00	-20.1	21,037	-0.10%
2023/10/11	0	542.00	5.2	542.41	544.00	-5.2	20,854	-0.02%
2023/10/06	0	0.00	2	532.00	532.00	-2	20,500	-0.01%
2023/10/05	0	525.00	2.1	527.50	528.00	-2.1	20,505	-0.01%
2023/10/04	1.2	520.94	0	0.00	520.00	1.2	20,386	0.01%
2023/10/03	0	530.19	1	529.00	529.00	-1	20,221	0.00%
2023/10/02	0	531.00	2.3	532.26	533.00	-2.3	20,293	-0.01%
2023/09/28	0	521.35	0	0.00	523.00	0	20,345	0.00%
2023/09/27	0.1	521.00	0	0.00	522.00	0.1	20,265	0.00%
2023/09/26	2.4	520.89	1.5	520.00	519.00	0.9	20,271	0.00%
2023/09/25	1.1	525.31	0	0.00	525.00	1.1	20,079	0.01%
2023/09/22	3.4	523.01	1	523.00	522.00	2.4	20,171	0.01%
2023/09/21	14.5	527.29	1	526.00	527.00	13.5	19,970	0.07%
2023/09/20	3.1	535.69	1	536.00	535.00	2.1	19,742	0.01%
2023/09/19	12.2	539.91	1	538.00	538.00	11.2	19,690	0.06%
2023/09/18	2.6	544.74	3.3	541.59	540.00	-0.8	19,827	0.00%
2023/09/15	1	549.97	0.6	554.62	558.00	0.5	19,578	0.00%
2023/09/14	0.1	544.03	1.1	547.05	550.00	-1	19,139	-0.01%
2023/09/13	1	546.94	1.2	544.00	541.00	-0.2	19,092	0.00%
2023/09/12	0	540.63	3	543.33	544.00	-3	19,458	-0.02%
2023/09/11	0.1	538.02	0	538.00	536.00	0.1	19,647	0.00%
2023/09/08	5	536.82	0.2	540.00	539.00	4.8	19,796	0.02%
2023/09/07	5.8	545.25	0	0.00	542.00	5.8	20,476	0.03%
2023/09/06	0	551.92	0	0.00	550.00	0	20,571	0.00%
2023/09/05	0.1	551.85	0	0.00	552.00	0.1	20,653	0.00%
2023/09/04	0	555.00	0.1	555.50	557.00	-0.1	20,834	0.00%
2023/09/01	0	550.16	0	0.00	548.00	0	21,135	0.00%
2023/08/31	1.1	549.26	0	0.00	549.00	1.1	21,244	0.01%
2023/08/30	0	559.00	1.5	556.20	555.00	-1.5	20,850	-0.01%
2023/08/29	0	549.08	0	0.00	552.00	0	21,101	0.00%
2023/08/28	0	551.23	0	551.00	549.00	0	21,334	0.00%
2023/08/25	1.2	549.17	0	0.00	546.00	1.2	22,536	0.01%
2023/08/24	0	559.00	1.1	560.14	564.00	-1.1	22,803	0.00%
2023/08/23	0	545.83	0.1	547.00	552.00	-0.1	23,325	0.00%
2023/08/22	0	541.09	0	541.00	541.00	0	24,576	0.00%
2023/08/21	0.2	537.17	0	0.00	537.00	0.2	25,396	0.00%
2023/08/18	1.1	542.96	0	0.00	539.00	1.1	25,437	0.00%
2023/08/17	0	541.00	0	0.00	544.00	0	25,471	0.00%
2023/08/16	0.1	540.25	0	0.00	542.00	0.1	25,376	0.00%
2023/08/15	1	543.01	1.1	542.14	542.00	-0.1	25,440	0.00%
2023/08/14	2.3	539.47	0.4	541.00	541.00	1.9	25,923	0.01%
2023/08/11	0.3	554.83	0.2	555.25	546.00	0.1	26,265	0.00%
2023/08/10	0.1	552.13	0	0.00	551.00	0.1	26,324	0.00%
2023/08/09	0	554.57	0	0.00	554.00	0	26,248	0.00%
2023/08/08	0	555.32	0	0.00	552.00	0	26,315	0.00%
2023/08/07	0	558.00	0.5	561.00	558.00	-0.4	26,222	0.00%
2023/08/04	2.1	554.04	0	0.00	554.00	2.1	26,296	0.01%
2023/08/02	0.1	560.63	0.1	562.75	561.00	0	26,129	0.00%
2023/08/01	0	566.25	0	0.00	567.00	0	25,890	0.00%
2023/07/31	1.2	566.47	1	565.00	565.00	0.2	25,744	0.00%
2023/07/28	0	570.00	0.2	572.00	567.00	-0.1	25,560	0.00%
2023/07/27	0	568.00	0	0.00	569.00	0	25,440	0.00%
2023/07/26	1.1	566.01	0.1	569.00	566.00	1	25,492	0.00%
2023/07/25	1	568.97	1	568.00	569.00	0	25,684	0.00%
2023/07/24	0.2	561.77	0	561.00	558.00	0.2	25,850	0.00%
2023/07/21	2.3	560.69	0	561.00	560.00	2.3	25,950	0.01%
2023/07/20	0	580.00	0	0.00	579.00	0	25,786	0.00%
2023/07/19	0	583.00	2.1	584.80	581.00	-2.1	25,816	-0.01%
2023/07/18	0.1	585.00	3.1	586.99	581.00	-3	25,858	-0.01%
2023/07/17	0	0.00	2	588.00	591.00	-2	25,796	-0.01%
2023/07/14	0.1	588.00	1.2	589.00	591.00	-1.2	25,918	0.00%
2023/07/13	1	589.96	0.1	588.00	585.00	1	25,786	0.00%
2023/07/12	2	574.50	1.4	574.72	578.00	0.6	25,606	0.00%
2023/07/11	0	572.04	0	0.00	577.00	0	25,648	0.00%
2023/07/10	3	569.67	0	0.00	565.00	3	25,775	0.01%
2023/07/07	1	567.99	2	565.00	565.00	-1	25,865	0.00%
2023/07/06	2.2	569.58	0.1	568.00	565.00	2.2	25,930	0.01%
2023/07/05	0	580.00	0	0.00	582.00	0	25,578	0.00%
2023/07/04	0	583.00	0.1	582.00	585.00	-0.1	25,472	0.00%
2023/07/03	0.1	577.94	0	0.00	579.00	0.1	25,609	0.00%
2023/06/30	0	571.89	0.3	570.00	576.00	-0.3	25,755	0.00%
2023/06/29	1	573.05	0.2	576.04	573.00	0.8	25,697	0.00%
2023/06/28	0	576.00	0	0.00	574.00	0	25,703	0.00%
2023/06/27	0	0.00	0.1	573.00	572.00	-0.1	25,687	0.00%
2023/06/26	0.1	576.00	2	575.00	574.00	-1.9	25,597	-0.01%
2023/06/21	0	581.50	3.1	581.00	581.00	-3.1	25,510	-0.01%
2023/06/20	1	580.09	4.1	581.00	583.00	-3	25,594	-0.01%
2023/06/19	0	584.00	0	0.00	583.00	0	26,029	0.00%
2023/06/16	1	585.00	2.2	585.18	589.00	-1.2	26,095	0.00%
2023/06/15	0	0.00	0.3	589.03	591.00	-0.3	25,657	0.00%
2023/06/14	0.1	589.00	0	589.00	590.00	0.1	25,753	0.00%
2023/06/13	6	590.50	2.9	590.00	593.00	3.1	25,726	0.01%
2023/06/12	1	574.00	7.4	573.19	574.00	-6.4	25,178	-0.03%
2023/06/09	1.1	562.12	1.2	564.84	565.00	-0.1	25,079	0.00%
2023/06/08	0.1	558.20	0.3	559.31	559.00	-0.3	25,120	0.00%
2023/06/07	0	0.00	2.1	561.65	568.00	-2.1	25,136	-0.01%
2023/06/06	0.1	558.73	4.6	559.00	560.00	-4.6	25,036	-0.02%
2023/06/05	0.1	556.17	3.2	555.08	555.00	-3.1	25,107	-0.01%
2023/06/02	8	561.50	7.2	560.72	562.00	0.8	25,241	0.00%
2023/06/01	3	551.33	0.2	551.00	551.00	2.8	25,103	0.01%
2023/05/31	0.2	556.52	0.5	557.00	558.00	-0.3	25,083	0.00%
2023/05/30	0	566.00	0.1	566.00	566.00	-0.1	24,007	0.00%
2023/05/29	1.2	566.83	0.3	567.20	568.00	1	23,997	0.00%
2023/05/26	2.4	565.68	8.9	565.01	566.00	-6.5	23,782	-0.03%
2023/05/25	0	0.00	6.9	540.99	543.00	-6.9	22,609	-0.03%
2023/05/24	1.1	524.95	2	527.00	525.00	-1	21,955	0.00%
2023/05/23	0	529.00	0	527.00	530.00	0	21,862	0.00%
2023/05/22	1	530.00	0	529.00	531.00	1	21,870	0.00%
2023/05/19	0	530.00	0.9	530.57	532.00	-0.9	22,050	0.00%
2023/05/18	0	0.00	1.3	529.00	530.00	-1.3	22,015	-0.01%
2023/05/17	0	0.00	21.1	513.81	519.00	-21.1	22,326	-0.09%
2023/05/16	1	505.99	4	504.25	505.00	-3	22,000	-0.01%
2023/05/15	0	498.00	0	0.00	495.50	0	22,027	0.00%
2023/05/12	0	500.29	0	0.00	496.00	0	22,278	0.00%
2023/05/11	0	500.29	0	0.00	499.00	0	22,285	0.00%
2023/05/10	0.2	504.20	0	0.00	503.00	0.2	22,646	0.00%
2023/05/09	0.1	507.50	0	0.00	510.00	0.1	22,723	0.00%
2023/05/08	0	504.50	0.2	505.00	504.00	-0.2	22,966	0.00%
2023/05/05	0	0.00	0.1	499.00	500.00	-0.1	23,305	0.00%
2023/05/04	0	499.00	0.7	497.50	498.00	-0.7	23,897	0.00%
2023/05/03	0	497.15	1	497.00	496.00	-1	24,239	0.00%
2023/05/02	0.1	500.00	1	499.50	501.00	-0.9	25,256	0.00%
2023/04/28	0.1	499.77	0	0.00	502.00	0.1	27,073	0.00%
2023/04/27	1.1	493.11	0	0.00	493.50	1.1	27,121	0.00%
2023/04/26	3.3	493.01	0.4	493.04	491.50	2.9	27,201	0.01%
2023/04/25	19.5	500.99	0	0.00	498.00	19.5	27,974	0.07%
2023/04/24	0.1	507.97	0	0.00	507.00	0.1	27,708	0.00%
2023/04/21	0.1	511.39	0.1	517.00	511.00	0.1	27,776	0.00%
2023/04/20	0	0.00	0	516.00	513.00	0	27,903	0.00%
2023/04/19	0.2	513.05	0	0.00	510.00	0.2	28,393	0.00%
2023/04/18	0	516.00	0	0.00	515.00	0	28,390	0.00%
2023/04/17	0.1	517.00	0	0.00	520.00	0.1	28,529	0.00%
2023/04/14	0	0.00	1	516.00	516.00	-1	28,605	0.00%
2023/04/13	3.2	512.09	3	513.33	510.00	0.2	28,552	0.00%
2023/04/12	2.1	519.04	4	519.00	520.00	-1.9	28,488	-0.01%
2023/04/11	0	524.17	0	0.00	524.00	0	28,475	0.00%
2023/04/10	0	529.00	0	0.00	529.00	0	28,640	0.00%
2023/04/06	0.2	529.00	0	0.00	530.00	0.2	28,691	0.00%
2023/03/31	0.1	534.00	0	0.00	533.00	0.1	28,682	0.00%
2023/03/30	0	0.00	1.2	535.64	535.00	-1.2	28,524	0.00%
2023/03/29	1	529.00	0	0.00	530.00	1	28,807	0.00%
2023/03/28	0	525.00	0	0.00	525.00	0	29,037	0.00%
2023/03/27	0	533.00	0	0.00	531.00	0	29,101	0.00%
2023/03/24	0	0.00	2.2	537.54	539.00	-2.2	29,626	-0.01%
2023/03/23	2	537.50	8.2	534.76	538.00	-6.2	29,664	-0.02%
2023/03/22	3	531.00	4.7	529.97	533.00	-1.7	29,729	-0.01%
2023/03/21	0	513.00	0.1	515.31	517.00	-0.1	29,578	0.00%
2023/03/20	0.4	512.57	0	0.00	512.00	0.4	29,623	0.00%
2023/03/17	0.4	515.00	1.2	513.33	518.00	-0.8	29,857	0.00%
2023/03/16	1.2	505.51	0.5	507.02	505.00	0.7	29,759	0.00%
2023/03/15	0.4	515.00	0	0.00	511.00	0.4	30,002	0.00%
2023/03/14	0	512.29	0	0.00	510.00	0	30,291	0.00%
2023/03/13	0	512.00	2	514.00	516.00	-2	30,423	-0.01%
2023/03/10	1.3	513.25	0	0.00	513.00	1.3	30,537	0.00%
2023/03/09	0.2	525.00	0	0.00	522.00	0.2	30,832	0.00%
2023/03/08	1	521.99	2	518.03	521.00	-1	31,424	0.00%
2023/03/07	2	524.98	4.1	522.56	524.00	-2.1	31,652	-0.01%
2023/03/06	5	522.19	0	523.00	521.00	5	31,886	0.02%
2023/03/03	1.5	519.78	0	0.00	516.00	1.5	32,186	0.00%
2023/03/02	0.3	517.20	0	0.00	519.00	0.3	32,254	0.00%
2023/03/01	2.2	507.20	3.6	518.83	522.00	-1.4	32,536	0.00%
2023/02/24	1.1	511.52	1.2	523.54	511.00	-0.1	32,498	0.00%
2023/02/23	1.6	516.63	3	513.33	518.00	-1.4	32,298	0.00%
2023/02/22	0.3	507.85	0	508.00	507.00	0.2	32,473	0.00%
2023/02/21	0.1	514.46	3	513.67	516.00	-2.9	32,815	-0.01%
2023/02/20	4	514.75	2.4	513.83	517.00	1.6	34,018	0.00%
2023/02/17	2.2	518.11	0.1	517.00	518.00	2.2	35,571	0.01%
2023/02/16	1	525.80	2.1	528.93	528.00	-1.1	36,136	0.00%
2023/02/15	5.5	525.25	3.2	526.19	525.00	2.3	36,969	0.01%
2023/02/14	1	545.98	2.6	543.89	545.00	-1.5	36,474	0.00%
2023/02/13	0	539.38	1	540.00	541.00	-1	36,980	0.00%
2023/02/10	0.2	541.00	0.5	541.30	545.00	-0.3	37,131	0.00%
2023/02/09	0.2	537.00	3	540.00	540.00	-2.8	37,247	-0.01%
2023/02/08	2.2	538.55	6.1	538.78	540.00	-3.9	37,407	-0.01%
2023/02/07	0.3	524.55	0.5	524.04	523.00	-0.2	37,484	0.00%
2023/02/06	5.1	528.99	0.1	531.00	526.00	5	37,468	0.01%
2023/02/03	2	539.00	4.8	540.74	542.00	-2.8	37,646	-0.01%
2023/02/02	0	0.00	1.5	538.00	540.00	-1.5	37,759	0.00%
2023/02/01	2.1	527.85	0	0.00	530.00	2.1	37,711	0.01%
2023/01/31	1.1	522.33	4	523.50	522.00	-2.9	37,910	-0.01%
2023/01/30	1	538.99	18.4	538.96	543.00	-17.3	37,683	-0.05%
2023/01/17	0	501.00	3.1	502.96	503.00	-3	36,883	-0.01%
2023/01/16	0	503.00	8.3	504.97	505.00	-8.3	37,198	-0.02%
2023/01/13	0	0.00	6	501.61	500.00	-6	37,224	-0.02%
2023/01/12	0	486.00	0	0.00	486.50	0	36,813	0.00%
2023/01/11	0.4	483.94	0.5	483.50	484.50	0	37,236	0.00%
2023/01/10	0	484.03	5.4	486.02	486.00	-5.4	37,553	-0.01%
2023/01/09	5	476.99	21.2	473.02	481.00	-16.2	37,698	-0.04%
2023/01/05	0	0.00	2	457.50	458.50	-2	38,114	-0.01%
2023/01/04	1	451.02	1.1	454.47	449.50	-0.1	38,613	0.00%
2023/01/03	1.1	452.44	0	445.00	453.00	1.1	39,888	0.00%
2022/12/30	1.2	455.56	1.3	451.46	448.50	-0.1	40,170	0.00%
2022/12/29	2.5	444.87	1	448.00	446.00	1.5	40,314	0.00%
2022/12/28	22.4	448.48	0.5	451.00	451.00	21.9	40,705	0.05%
2022/12/26	2	456.50	0.2	455.50	456.50	1.8	41,264	0.00%
2022/12/23	0.4	456.66	0.3	457.50	455.00	0.1	41,920	0.00%
2022/12/22	1.3	466.16	21	468.00	468.00	-19.7	42,189	-0.05%
2022/12/21	2.1	461.95	2.3	458.40	459.00	-0.3	42,527	0.00%
2022/12/20	23.2	457.53	0	0.00	457.50	23.2	42,340	0.05%
2022/12/19	0	467.95	0	0.00	466.50	0	42,359	0.00%
2022/12/16	0.6	468.54	0	469.00	471.00	0.6	42,503	0.00%
2022/12/15	0	476.50	2	480.50	480.50	-2	42,205	0.00%
2022/12/14	3	478.00	0.3	479.00	480.50	2.8	42,204	0.01%
2022/12/13	0	473.28	1	473.50	471.50	-1	42,024	0.00%
2022/12/12	0.1	475.18	0	0.00	475.00	0.1	41,755	0.00%
2022/12/09	3.4	478.91	2.2	481.45	481.50	1.2	42,057	0.00%
2022/12/08	2.1	474.84	3.4	471.47	471.50	-1.3	42,010	0.00%
2022/12/07	4.2	478.04	3.1	480.23	475.00	1	41,933	0.00%
2022/12/06	0	485.69	0.1	485.00	478.00	0	41,599	0.00%
2022/12/05	0.4	492.00	0	496.00	489.00	0.4	41,283	0.00%
2022/12/02	0.2	494.90	0.1	493.00	492.50	0.2	41,276	0.00%
2022/12/01	0	504.00	0.5	501.70	498.50	-0.5	41,382	0.00%
2022/11/30	0	485.50	13	483.66	490.00	-13	40,964	-0.03%
2022/11/29	15	483.13	2.1	484.86	487.00	12.9	40,277	0.03%
2022/11/28	1.3	488.73	2.2	485.74	480.50	-0.9	40,140	0.00%
2022/11/25	0	0.00	6	495.08	498.00	-6	40,144	-0.01%
2022/11/24	7	494.93	2	494.01	496.00	5	40,134	0.01%
2022/11/23	0	490.00	11	494.54	492.00	-11	40,081	-0.03%
2022/11/22	10	487.54	0.3	483.63	491.00	9.7	39,966	0.02%
2022/11/21	4.1	485.31	1.2	487.36	482.00	2.9	39,560	0.01%
2022/11/18	2.4	491.00	10.2	489.57	487.00	-7.8	39,221	-0.02%
2022/11/17	5.9	482.40	3.2	481.47	485.00	2.7	38,864	0.01%
2022/11/16	13.5	486.41	24	488.18	487.00	-10.6	38,432	-0.03%
2022/11/15	16.4	476.06	17.8	476.36	480.00	-1.5	37,352	0.00%
2022/11/14	2	443.50	10.4	447.24	445.00	-8.4	35,699	-0.02%
2022/11/11	1	440.50	19.7	438.30	441.50	-18.7	34,964	-0.05%
2022/11/10	3.2	409.54	1.5	408.50	407.50	1.7	34,084	0.00%
2022/11/09	13.3	410.05	21.9	410.32	417.00	-8.6	33,896	-0.03%
2022/11/08	0.5	397.20	8.1	395.97	399.00	-7.7	33,380	-0.02%
2022/11/07	5.5	391.83	9.6	390.32	390.00	-4.1	33,175	-0.01%
2022/11/04	3.4	382.50	0.5	381.50	382.00	2.9	32,981	0.01%
2022/11/03	24	384.67	7	384.50	384.00	17	32,855	0.05%
2022/11/02	0.1	391.27	14.1	392.26	395.00	-14	32,546	-0.04%
2022/11/01	0.8	388.84	4	391.75	391.50	-3.2	32,493	-0.01%
2022/10/31	8.4	386.49	9.1	387.57	390.00	-0.7	32,349	0.00%
2022/10/28	18.1	379.08	1.2	379.67	379.50	16.9	32,143	0.05%
2022/10/27	6.4	385.93	7.3	385.78	385.50	-0.9	31,934	0.00%
2022/10/26	6.2	377.42	17.2	376.02	376.00	-10.9	31,837	-0.03%
2022/10/25	17.7	374.75	2.7	374.65	371.00	15	31,259	0.05%
2022/10/24	6.2	389.33	4.7	387.94	387.00	1.5	30,471	0.01%
2022/10/21	8.4	391.93	7	394.07	389.50	1.4	30,258	0.00%
2022/10/20	7.6	390.33	2.3	393.41	397.50	5.3	29,946	0.02%
2022/10/19	9.8	398.36	0	0.00	395.50	9.8	29,365	0.03%
2022/10/18	0	402.00	2	405.00	407.00	-2	28,847	-0.01%
2022/10/17	6.7	398.49	3	401.50	397.00	3.7	28,600	0.01%
2022/10/14	9	413.83	10.5	413.58	412.00	-1.4	28,282	-0.01%
2022/10/13	3.8	399.88	6.9	400.30	395.00	-3.1	27,964	-0.01%
2022/10/12	13.3	398.59	4	399.00	397.50	9.3	27,663	0.03%
2022/10/11	18	407.50	6	407.17	401.50	12	27,423	0.04%
2022/10/07	3.4	439.28	0	0.00	438.00	3.4	26,691	0.01%
2022/10/06	1.1	448.21	15.1	448.36	451.00	-14	26,693	-0.05%
2022/10/05	300.4	449.63	310.2	450.39	445.00	-9.9	26,921	-0.04%	大買/大賣/
2022/10/04	0.1	428.50	3.1	429.51	429.00	-3	26,530	-0.01%
2022/10/03	2.8	418.85	2	417.00	417.00	0.8	26,223	0.00%
2022/09/30	14.5	425.65	0.4	425.75	422.00	14.1	26,254	0.05%
2022/09/29	1.3	435.29	1.3	435.00	435.00	0	26,253	0.00%
2022/09/28	0.5	440.98	2	448.25	438.00	-1.5	26,244	-0.01%
2022/09/27	5.2	450.30	2	449.75	448.00	3.2	26,506	0.01%
2022/09/26	4.7	446.36	0	447.50	446.50	4.7	26,962	0.02%
2022/09/23	3.3	459.46	0	0.00	455.00	3.3	27,451	0.01%
2022/09/22	0.8	462.02	0	0.00	464.50	0.8	27,727	0.00%
2022/09/21	0	472.25	0	0.00	471.00	0	27,741	0.00%
2022/09/20	0.6	476.16	0	0.00	476.50	0.6	27,593	0.00%
2022/09/19	8.3	467.54	0	0.00	467.00	8.3	27,894	0.03%
2022/09/16	0.1	471.06	0	0.00	472.00	0.1	28,073	0.00%
2022/09/15	3.1	478.34	0	0.00	476.50	3.1	28,147	0.01%
2022/09/14	1.2	481.02	0	0.00	480.00	1.2	28,278	0.00%
2022/09/13	0	493.43	3	494.50	493.00	-3	28,455	-0.01%
2022/09/12	1	487.51	9	489.50	486.50	-8	28,749	-0.03%
2022/09/08	0.5	474.40	0	0.00	475.00	0.5	29,113	0.00%
2022/09/07	220.3	476.43	213.6	476.50	472.50	6.7	29,096	0.02%	大買/大賣/
2022/09/06	1.7	489.06	0	0.00	489.00	1.7	29,112	0.01%
2022/09/05	4.1	485.03	6.2	486.18	486.00	-2.1	29,439	-0.01%
2022/09/02	2.3	486.47	0.6	486.50	485.00	1.7	29,720	0.01%
2022/09/01	6.7	493.77	6	494.50	490.50	0.7	29,578	0.00%
2022/08/31	6	500.66	0	500.00	505.00	6	29,198	0.02%
2022/08/30	0.4	498.57	0	0.00	496.00	0.4	28,856	0.00%
2022/08/29	3.2	497.60	0.5	500.00	498.50	2.7	28,778	0.01%
2022/08/26	0	512.00	2.1	512.95	512.00	-2.1	28,629	-0.01%
2022/08/25	7	509.14	3	508.67	508.00	4	28,769	0.01%
2022/08/24	3.2	505.26	2	503.03	503.00	1.2	29,098	0.00%
2022/08/23	8.2	504.03	0.5	505.00	504.00	7.7	30,061	0.03%
2022/08/22	2	512.98	4.2	511.52	510.00	-2.2	30,315	-0.01%
2022/08/19	5	520.80	3	520.33	519.00	2	30,432	0.01%
2022/08/18	1	519.06	0	0.00	520.00	1	30,670	0.00%
2022/08/17	0	524.00	0	0.00	527.00	0	30,742	0.00%
2022/08/16	1	524.00	2.2	524.92	525.00	-1.2	30,586	0.00%
2022/08/15	0	523.00	4	520.00	523.00	-4	30,524	-0.01%
2022/08/12	2	517.00	0	516.00	517.00	2	30,547	0.01%
2022/08/11	0.5	511.00	27	512.70	514.00	-26.5	30,704	-0.09%
2022/08/10	18.2	501.51	3	500.00	500.00	15.2	30,818	0.05%
2022/08/09	4.2	506.30	4	506.26	510.00	0.2	30,879	0.00%
2022/08/08	4.3	511.53	13	513.00	512.00	-8.7	30,879	-0.03%
2022/08/05	10	512.30	6.2	514.19	516.00	3.8	31,041	0.01%
2022/08/04	0.2	499.75	0.2	501.93	500.00	0	31,033	0.00%
2022/08/03	0.1	495.50	1	494.50	501.00	-0.9	31,051	0.00%
2022/08/02	5.3	491.05	0	0.00	492.00	5.3	31,285	0.02%
2022/08/01	2	501.00	3	505.33	504.00	-1	31,013	0.00%
2022/07/29	2.3	508.86	5.1	508.99	509.00	-2.7	31,151	-0.01%
2022/07/28	0.1	504.50	2	505.50	501.00	-1.9	31,006	-0.01%
2022/07/27	5	495.90	6	499.33	502.00	-1	30,718	0.00%
2022/07/26	2.1	493.58	5	498.86	495.00	-2.9	30,869	-0.01%
2022/07/25	6	500.17	0	0.00	499.50	6	31,179	0.02%
2022/07/22	1	505.00	1	504.00	503.00	0	31,681	0.00%
2022/07/21	5	496.20	6.2	499.77	501.00	-1.2	32,190	0.00%
2022/07/20	534	498.22	532	499.50	495.00	2	32,415	0.01%	大買/大賣/
2022/07/19	2	491.00	4	489.63	491.00	-2	32,545	-0.01%
2022/07/18	2.1	492.88	5	495.60	495.50	-2.9	32,701	-0.01%
2022/07/15	6.1	491.18	8.1	490.79	492.50	-1.9	32,356	-0.01%
2022/07/14	8	473.37	5	473.10	475.00	3	31,952	0.01%
2022/07/13	2.7	468.30	1	469.50	470.50	1.7	31,697	0.01%
2022/07/12	5	450.71	26.6	451.26	449.50	-21.6	31,226	-0.07%
2022/07/11	1	467.98	0	0.00	462.00	1	31,311	0.00%
2022/07/08	1.1	466.00	0.3	467.00	467.00	0.8	31,263	0.00%
2022/07/07	121.6	457.60	124.1	458.31	457.50	-2.5	31,229	-0.01%	大買/大賣/
2022/07/06	1.1	435.91	0	436.50	435.50	1.1	30,937	0.00%
2022/07/05	2.7	437.59	2.7	439.04	446.00	0.1	30,873	0.00%
2022/07/04	8.5	445.45	2.1	446.40	440.00	6.4	30,506	0.02%
2022/07/01	7.3	461.22	2.3	462.04	453.50	5.1	30,347	0.02%
2022/06/30	1.4	480.39	0	0.00	476.00	1.4	29,946	0.00%
2022/06/29	257.1	494.02	257	495.77	491.00	0.1	29,671	0.00%	大買/大賣/
2022/06/28	2	496.76	3	496.50	497.50	-1	29,540	0.00%
2022/06/27	7.5	501.85	9	501.94	498.50	-1.5	29,972	0.00%
2022/06/24	1.1	491.63	11	486.45	486.50	-9.9	29,589	-0.03%
2022/06/23	4.7	489.14	3	488.00	485.50	1.7	29,563	0.01%
2022/06/22	3.2	499.36	0	0.00	494.50	3.2	29,273	0.01%
2022/06/21	0.1	502.56	7	501.29	505.00	-6.9	29,091	-0.02%
2022/06/20	17.7	500.26	3	498.00	498.00	14.7	28,969	0.05%
2022/06/17	8.2	501.27	1.3	501.46	501.00	6.9	28,737	0.02%
2022/06/16	1.1	508.10	1	514.96	508.00	0	28,369	0.00%
2022/06/15	4.8	511.10	11	510.09	509.00	-6.2	28,692	-0.02%
2022/06/14	259.2	510.01	247	510.02	513.00	12.2	29,113	0.04%	大買/大賣/
2022/06/13	3.9	517.42	2	518.00	516.00	1.9	29,231	0.01%
2022/06/10	10.2	531.41	1	530.00	530.00	9.2	29,915	0.03%
2022/06/09	1.3	539.24	0.2	542.00	541.00	1.1	30,121	0.00%
2022/06/08	2	543.00	11.1	540.20	544.00	-9.1	30,495	-0.03%
2022/06/07	28.2	534.50	8.3	535.08	535.00	19.9	30,939	0.06%
2022/06/06	7	542.57	0	0.00	540.00	7	31,482	0.02%
2022/06/02	1.1	541.03	0	0.00	540.00	1.1	32,503	0.00%
2022/06/01	4.2	551.72	2.5	550.80	549.00	1.7	33,586	0.00%
2022/05/31	0	542.65	15.2	559.75	560.00	-15.2	34,031	-0.04%
2022/05/30	0	540.00	10.4	543.90	547.00	-10.3	33,392	-0.03%
2022/05/27	2	527.50	2.3	526.91	530.00	-0.3	33,493	0.00%
2022/05/26	2.1	519.95	12	521.75	514.00	-9.9	34,140	-0.03%
2022/05/25	10.1	525.00	0	0.00	524.00	10.1	35,151	0.03%
2022/05/24	5.1	529.79	7	523.00	520.00	-1.9	36,006	-0.01%
2022/05/23	0	529.46	13.1	532.66	528.00	-13.1	36,242	-0.04%
2022/05/20	16	528.06	3	527.00	530.00	13	36,525	0.04%
2022/05/19	2	522.01	0	0.00	522.00	2	36,544	0.01%
2022/05/18	2	538.00	12	539.16	538.00	-10	36,409	-0.03%
2022/05/17	8	530.36	2.1	528.19	530.00	5.9	36,201	0.02%
2022/05/16	3	522.66	10.1	522.10	520.00	-7	36,213	-0.02%
2022/05/13	8.1	510.64	2	512.00	511.00	6.1	36,226	0.02%
2022/05/12	5	514.19	28	511.57	505.00	-23	36,205	-0.06%
2022/05/11	6.1	522.36	5.1	519.02	521.00	1	36,111	0.00%
2022/05/10	294.4	506.14	287	506.00	518.00	7.4	36,236	0.02%	大買/大賣/
2022/05/09	0.1	522.00	0	522.00	520.00	0.1	36,043	0.00%
2022/05/06	0.4	529.67	0	0.00	528.00	0.4	36,311	0.00%
2022/05/05	0.3	541.83	1	542.00	542.00	-0.7	36,719	0.00%
2022/05/04	1.3	535.80	0.1	534.00	534.00	1.3	36,878	0.00%
2022/05/03	0.3	533.49	0.2	532.36	531.00	0	37,474	0.00%
2022/04/29	0.1	537.25	15	538.00	538.00	-14.9	37,822	-0.04%
2022/04/28	16.5	528.13	1.1	531.14	531.00	15.4	38,037	0.04%
2022/04/27	9.9	529.28	11	531.00	526.00	-1.1	38,056	0.00%
2022/04/26	1.5	545.88	0	547.70	546.00	1.5	37,799	0.00%
2022/04/25	3.7	549.13	0.2	549.00	547.00	3.5	37,929	0.01%
2022/04/22	4.3	557.85	0	558.00	558.00	4.3	38,201	0.01%
2022/04/21	0	568.50	0	0.00	565.00	0	39,298	0.00%
2022/04/20	2	569.96	2	570.00	570.00	0	39,626	0.00%
2022/04/19	1.1	564.05	0	0.00	565.00	1.1	39,813	0.00%
2022/04/18	1	561.08	1	563.00	561.00	0	40,089	0.00%
2022/04/15	4.4	562.22	0	0.00	562.00	4.4	40,464	0.01%
2022/04/14	1.1	576.05	3	576.67	573.00	-1.9	40,632	0.00%
2022/04/13	2.1	572.17	5.2	574.81	573.00	-3.1	41,201	-0.01%
2022/04/12	295.2	559.02	293	560.29	557.00	2.2	41,763	0.01%	大買/大賣/
2022/04/11	595.4	558.67	592	560.00	558.00	3.4	42,575	0.01%	大買/大賣/
2022/04/08	1.7	568.19	0	0.00	567.00	1.7	43,114	0.00%
2022/04/07	13	569.99	4	569.00	566.00	9	42,975	0.02%
2022/04/06	6.6	578.75	0	0.00	578.00	6.6	42,670	0.02%
2022/04/01	6.6	585.32	2	589.00	589.00	4.6	42,608	0.01%
2022/03/31	1.1	597.90	1.1	595.20	597.00	-0.1	42,383	0.00%
2022/03/30	7	598.85	13.6	598.89	600.00	-6.6	42,190	-0.02%
2022/03/29	2	587.00	0	0.00	589.00	2	41,780	0.00%
2022/03/28	12.4	584.02	1	583.04	584.00	11.3	41,696	0.03%
2022/03/25	1.1	596.80	1	596.00	598.00	0.1	41,541	0.00%
2022/03/24	1	587.01	1.1	589.12	591.00	-0.1	41,462	0.00%
2022/03/23	1.1	588.90	0.4	589.75	590.00	0.7	41,530	0.00%
2022/03/22	1.3	582.21	2	582.00	583.00	-0.8	41,462	0.00%
2022/03/21	1.2	587.08	6	587.50	586.00	-4.8	41,489	-0.01%
2022/03/18	1.4	580.70	11	581.00	581.00	-9.6	41,509	-0.02%
2022/03/17	20.2	579.45	11.2	579.99	582.00	9	41,034	0.02%
2022/03/16	6	556.52	0	557.00	558.00	6	40,193	0.01%
2022/03/15	507.2	559.02	499	559.70	558.00	8.2	39,654	0.02%	大買/大賣/
2022/03/14	1.9	574.99	0	0.00	572.00	1.9	38,771	0.00%
2022/03/11	2.7	579.12	1	575.00	575.00	1.7	38,519	0.00%
2022/03/10	0.6	587.91	5	586.60	587.00	-4.4	38,267	-0.01%
2022/03/09	4.7	570.14	5.4	571.48	568.00	-0.7	37,892	0.00%
2022/03/08	8.7	563.57	2	566.00	563.00	6.7	37,776	0.02%
2022/03/07	810	576.03	800	576.00	576.00	10	36,818	0.03%	大買/大賣/
2022/03/04	15.1	595.26	10.1	596.01	595.00	5	36,413	0.01%
2022/03/03	18.4	602.61	10	602.00	602.00	8.4	35,872	0.02%
2022/03/02	3.3	602.03	2	601.00	601.00	1.3	35,752	0.00%
2022/03/01	1	600.28	3	607.33	604.00	-2	35,275	-0.01%
2022/02/25	35.3	604.18	11	608.09	604.00	24.3	34,503	0.07%
2022/02/24	16.2	610.10	12	616.67	604.00	4.2	33,345	0.01%
2022/02/23	13.6	626.00	0.1	626.00	625.00	13.5	32,459	0.04%
2022/02/22	2.3	626.63	0	0.00	627.00	2.3	32,519	0.01%
2022/02/21	1.2	632.46	0	0.00	632.00	1.2	32,286	0.00%
2022/02/18	3	637.67	0	0.00	637.00	3	32,218	0.01%
2022/02/16	1	644.00	7	644.14	646.00	-6	32,177	-0.02%
2022/02/15	11.1	636.83	4	636.00	633.00	7.1	32,021	0.02%
2022/02/14	2	638.50	1.3	637.54	637.00	0.7	31,963	0.00%
2022/02/11	1	643.00	3.1	649.84	650.00	-2.1	31,766	-0.01%
2022/02/10	20	642.50	25.1	645.89	649.00	-5.1	31,980	-0.02%
2022/02/09	0.2	635.00	0	0.00	633.00	0.2	31,733	0.00%
2022/02/08	13	638.84	11	636.64	628.00	2	31,787	0.01%
2022/02/07	1.3	638.54	2	634.03	635.00	-0.7	31,425	0.00%
2022/01/26	1	639.95	13	637.15	636.00	-12	30,649	-0.04%
2022/01/25	5.5	642.95	4	640.00	641.00	1.5	30,403	0.00%
2022/01/24	0	641.56	1.1	650.00	653.00	-1.1	29,800	0.00%
2022/01/21	9.3	642.78	25.1	641.84	641.00	-15.8	29,444	-0.05%
2022/01/20	35.2	652.13	10.1	648.81	651.00	25.1	28,894	0.09%
2022/01/19	307.5	651.73	304.1	653.72	654.00	3.4	28,369	0.01%	大買/大賣/
2022/01/18	6.1	671.63	1	662.00	662.00	5.1	28,030	0.02%
2022/01/17	8.6	686.55	5.3	685.26	683.00	3.3	27,585	0.01%
2022/01/14	2.4	671.15	4.2	668.06	672.00	-1.8	26,825	-0.01%
2022/01/13	3	658.00	2.1	660.95	661.00	0.9	25,511	0.00%
2022/01/12	5	655.96	1	655.00	660.00	4	25,150	0.02%
2022/01/11	3.2	645.88	16	645.75	651.00	-12.8	24,793	-0.05%
2022/01/10	48.3	633.04	78.4	635.44	643.00	-30.1	24,559	-0.12%
2022/01/07	50.1	634.00	0	636.00	634.00	50.1	24,807	0.20%
2022/01/06	7.1	637.86	6	643.00	644.00	1.1	24,402	0.00%
2022/01/05	5.1	665.40	10.1	658.54	650.00	-5	23,830	-0.02%
2022/01/04	3.1	651.68	16	646.46	656.00	-12.9	23,113	-0.06%
2022/01/03	12.5	628.88	4.7	628.66	631.00	7.8	22,096	0.04%
2021/12/30	0.2	615.50	0	0.00	615.00	0.2	21,411	0.00%
2021/12/29	1	616.99	8.1	616.50	616.00	-7.1	21,625	-0.03%
2021/12/28	11	614.18	25.7	611.78	615.00	-14.7	21,780	-0.07%
2021/12/27	14.2	608.28	4	608.75	606.00	10.2	21,565	0.05%
2021/12/24	1	604.00	5	607.00	604.00	-4	21,905	-0.02%
2021/12/22	1	599.00	12	599.50	600.00	-11	22,772	-0.05%
2021/12/21	20.1	598.35	6	598.00	597.00	14.1	22,887	0.06%
2021/12/20	4.4	599.11	4	601.00	598.00	0.4	22,928	0.00%
2021/12/17	0	0.00	14.1	601.72	607.00	-14.1	22,850	-0.06%
2021/12/16	14.6	603.37	1	603.98	605.00	13.6	22,810	0.06%
2021/12/15	2	599.00	0	0.00	600.00	2	23,123	0.01%
2021/12/14	1.7	597.85	0	0.00	599.00	1.7	23,438	0.01%
2021/12/08	0	0.00	5	612.20	602.00	-5	23,667	-0.02%
2021/12/07	4	600.50	15	602.27	607.00	-11	23,591	-0.05%
2021/12/06	13	603.54	1	600.00	600.00	12	23,593	0.05%
2021/12/03	0	0.00	7	610.57	608.00	-7	23,830	-0.03%
2021/12/02	7	611.86	21.4	605.01	615.00	-14.4	23,887	-0.06%
2021/12/01	20	597.90	3	600.00	600.00	17	24,062	0.07%
2021/11/30	0.1	596.00	0	0.00	596.00	0.1	24,563	0.00%
2021/11/29	1	596.00	0	0.00	593.00	1	23,931	0.00%
2021/11/26	3.3	598.23	2.1	595.05	596.00	1.2	24,042	0.00%
2021/11/25	0.1	603.00	8	604.00	603.00	-8	24,477	-0.03%
2021/11/24	9	603.11	0	0.00	603.00	9	24,888	0.04%
2021/11/23	0.1	612.00	0	0.00	612.00	0.1	24,999	0.00%
2021/11/19	1	619.00	10.3	618.88	618.00	-9.3	25,525	-0.04%
2021/11/18	0	0.00	1	611.00	613.00	-1	25,347	0.00%
2021/11/16	0	0.00	1	612.00	610.00	-1	26,005	0.00%
2021/11/15	0	0.00	0.3	608.00	608.00	-0.3	26,303	0.00%
2021/11/12	11	609.27	10	608.00	604.00	1	26,772	0.00%
2021/11/11	0	603.00	1	605.00	606.00	-1	27,033	0.00%
2021/11/10	0	0.00	1	610.00	612.00	-1	27,047	0.00%
2021/11/09	5	614.40	5.2	612.81	611.00	-0.2	27,155	0.00%
2021/11/08	0	600.00	14	599.71	602.00	-14	26,754	-0.05%
2021/11/05	15	598.27	9	598.56	600.00	6	26,758	0.02%
2021/11/04	0	587.33	0	0.00	587.00	0	26,490	0.00%
2021/11/03	0	0.00	1.1	594.00	592.00	-1.1	26,481	0.00%
2021/11/02	0	591.00	0.1	594.00	592.00	-0.1	26,538	0.00%
2021/11/01	1.1	590.00	0	0.00	590.00	1.1	26,537	0.00%
2021/10/29	3.3	591.63	0	0.00	590.00	3.3	26,607	0.01%
2021/10/28	1.5	594.41	0	0.00	595.00	1.5	26,557	0.01%
2021/10/27	0	596.67	6	598.33	599.00	-6	26,672	-0.02%
2021/10/26	22	597.36	16	597.00	599.00	6	26,739	0.02%
2021/10/25	0	594.00	0	0.00	593.00	0	26,792	0.00%
2021/10/22	0	595.00	0	0.00	600.00	0	27,115	0.00%
2021/10/21	6	602.45	8	600.25	596.00	-2	27,178	-0.01%
2021/10/20	0.1	598.00	5	602.59	598.00	-5	27,268	-0.02%
2021/10/19	11	598.45	6.1	599.28	600.00	4.9	27,250	0.02%
2021/10/18	1	590.04	4.2	603.71	590.00	-3.2	27,394	-0.01%
2021/10/15	17.1	594.65	15.2	596.78	600.00	1.9	27,505	0.01%
2021/10/14	0.2	576.00	0	0.00	573.00	0.2	26,875	0.00%
2021/10/13	2.1	571.05	3	570.67	571.00	-1	27,320	0.00%
2021/10/12	1	566.00	0	0.00	575.00	1	27,970	0.00%
2021/10/08	1	575.00	0	0.00	575.00	1	27,894	0.00%
2021/10/07	22.2	578.82	24.4	579.49	580.00	-2.2	28,229	-0.01%
2021/10/06	0.1	568.00	0	0.00	571.00	0.1	28,639	0.00%
2021/10/05	0.2	564.40	0	0.00	572.00	0.2	28,619	0.00%
2021/10/04	5.4	570.78	4	570.75	572.00	1.4	28,539	0.00%
2021/10/01	0.6	574.00	8	573.00	574.00	-7.4	28,542	-0.03%
2021/09/30	10.4	578.17	0	0.00	580.00	10.4	28,214	0.04%
2021/09/29	8.7	580.24	0	582.00	580.00	8.6	27,922	0.03%
2021/09/28	0	595.00	0	0.00	594.00	0	27,582	0.00%
2021/09/27	0	0.00	1	600.00	602.00	-1	27,608	0.00%
2021/09/24	0.5	593.00	1	596.00	598.00	-0.5	27,588	0.00%
2021/09/23	5.7	590.21	3	589.00	588.00	2.7	27,724	0.01%
2021/09/22	5.2	586.08	25	586.76	586.00	-19.8	27,840	-0.07%
2021/09/17	29.1	603.00	7	608.86	600.00	22.1	27,413	0.08%
2021/09/16	8.1	602.27	0	0.00	600.00	8.1	27,048	0.03%
2021/09/15	3	608.67	0	0.00	607.00	3	26,949	0.01%
2021/09/14	0	616.00	0	0.00	613.00	0	27,131	0.00%
2021/09/13	0.1	616.00	12	618.75	615.00	-11.9	27,354	-0.04%
2021/09/10	19	619.95	12.1	620.00	622.00	6.9	27,838	0.02%
2021/09/09	28	617.03	28	617.07	619.00	0	28,111	0.00%
2021/09/08	16	618.80	9.1	621.59	619.00	6.9	28,180	0.02%
2021/09/07	0	624.00	46	632.87	623.00	-46	27,980	-0.16%
2021/09/06	55	630.95	37.6	625.38	631.00	17.4	27,971	0.06%
2021/09/03	43	617.07	22.2	617.90	620.00	20.8	27,449	0.08%
2021/09/02	0.1	609.00	3.1	613.97	607.00	-3	27,066	-0.01%
2021/09/01	0.1	610.17	2	611.50	613.00	-1.9	26,999	-0.01%
2021/08/31	1	602.00	17.6	604.44	614.00	-16.6	26,721	-0.06%
2021/08/30	16	601.94	20.2	601.34	605.00	-4.2	26,128	-0.02%
2021/08/27	21	598.57	4	598.00	599.00	17	25,782	0.07%
2021/08/26	0	0.00	19.1	599.43	594.00	-19.1	25,682	-0.07%
2021/08/25	21	582.29	3.1	582.87	585.00	17.9	25,316	0.07%
2021/08/24	0.2	573.67	33.1	573.94	572.00	-33	25,155	-0.13%
2021/08/23	27	569.11	0	0.00	566.00	27	25,251	0.11%
2021/08/20	7.2	557.36	7	553.86	552.00	0.2	25,175	0.00%
2021/08/19	6.6	568.93	0	0.00	559.00	6.6	25,451	0.03%
2021/08/18	4.3	569.61	5	569.40	574.00	-0.7	25,116	0.00%
2021/08/17	3	578.34	2	581.50	580.00	1	24,938	0.00%
2021/08/16	1	578.00	1	582.00	584.00	0	24,674	0.00%
2021/08/13	1.2	580.15	1	581.00	581.00	0.2	24,808	0.00%
2021/08/12	1	585.00	4	586.00	586.00	-3	24,928	-0.01%
2021/08/11	0	586.00	7	589.29	590.00	-7	25,152	-0.03%
2021/08/10	0.1	589.00	5	591.00	591.00	-4.9	25,546	-0.02%
2021/08/09	1	587.00	0	0.00	595.00	1	26,196	0.00%
2021/08/04	0	0.00	1	595.00	596.00	-1	29,354	0.00%
2021/08/03	1	593.00	11	592.72	594.00	-10	30,002	-0.03%
2021/08/02	5	584.00	6.1	584.13	590.00	-1.1	29,962	0.00%
2021/07/30	0	581.00	1	581.00	580.00	-1	30,038	0.00%
2021/07/29	0	580.82	0	0.00	583.00	0	30,233	0.00%
2021/07/28	2.5	574.77	3	575.33	579.00	-0.5	30,333	0.00%
2021/07/27	2	581.00	2	580.00	580.00	0	30,401	0.00%
2021/07/26	10	584.50	1	584.00	580.00	9	30,799	0.03%
2021/07/23	9.1	583.69	0	0.00	585.00	9.1	30,969	0.03%
2021/07/22	0	0.00	4	591.50	591.00	-4	31,114	-0.01%
2021/07/21	3	582.67	0	0.00	585.00	3	31,118	0.01%
2021/07/20	1.2	580.50	1	581.04	581.00	0.2	31,202	0.00%
2021/07/19	1,407.8	579.19	1,401.6	580.00	582.00	6.2	31,407	0.02%	大買/大賣/
2021/07/16	9.1	591.45	5.5	590.22	589.00	3.6	31,294	0.01%
2021/07/15	2.1	611.89	1.1	609.27	614.00	1	30,968	0.00%
2021/07/14	1	609.00	3	611.66	613.00	-2	31,179	-0.01%
2021/07/13	810.6	600.07	819.4	600.12	607.00	-8.8	30,943	-0.03%	大買/大賣/
2021/07/12	2	596.00	3.1	594.62	593.00	-1.1	30,876	0.00%
2021/07/09	6.2	582.03	5.4	582.87	584.00	0.8	30,911	0.00%
2021/07/08	6.1	589.82	2	588.03	588.00	4.1	30,928	0.01%
2021/07/07	1	590.00	0	0.00	594.00	1	31,008	0.00%
2021/07/06	2	592.50	2	593.50	592.00	0	31,101	0.00%
2021/07/05	3	592.67	1	594.00	591.00	2	31,340	0.01%
2021/07/01	0	0.00	11	592.55	593.00	-11	31,362	-0.04%
2021/06/30	0.1	597.90	0.3	598.00	595.00	-0.1	31,667	0.00%
2021/06/29	0	0.00	0.6	593.67	595.00	-0.6	31,970	0.00%
2021/06/28	0.1	588.00	5.2	586.65	590.00	-5.1	32,137	-0.02%
2021/06/25	1	593.00	2.3	593.87	591.00	-1.3	32,438	0.00%
2021/06/24	1	595.00	0.5	591.89	590.00	0.6	32,754	0.00%
2021/06/23	1.1	585.86	4.3	588.63	595.00	-3.3	33,092	-0.01%
2021/06/22	0.2	583.00	3.5	582.71	578.00	-3.3	33,647	-0.01%
2021/06/21	4.9	586.44	2	586.00	583.00	2.9	34,968	0.01%
2021/06/18	3	603.00	1.1	603.91	603.00	1.9	34,720	0.01%
2021/06/17	0	0.00	1.1	605.55	606.00	-1.1	34,743	0.00%
2021/06/16	0	0.00	3.1	606.00	605.00	-3.1	35,540	-0.01%
2021/06/15	1.2	607.00	0.1	606.00	609.00	1.2	35,598	0.00%
2021/06/11	4.1	601.78	2	602.00	602.00	2.1	35,823	0.01%
2021/06/10	1,069	595.00	1,070.6	595.19	599.00	-1.5	36,035	0.00%	大買/大賣/
2021/06/09	6.1	584.51	3.5	584.77	586.00	2.6	36,016	0.01%
2021/06/08	6	591.67	2	591.00	589.00	4	36,234	0.01%
2021/06/07	8.1	589.50	2.1	589.14	592.00	6	36,918	0.02%
2021/06/04	0.3	592.73	15.2	593.00	595.00	-14.9	37,301	-0.04%
2021/06/03	0.1	597.00	1.2	598.63	596.00	-1.2	38,183	0.00%
2021/06/02	1.1	596.90	1	594.00	595.00	0.1	38,551	0.00%
2021/06/01	0	597.00	0	0.00	598.00	0	39,517	0.00%
2021/05/31	0.5	593.88	2.4	595.60	597.00	-1.8	40,346	0.00%
2021/05/28	601.2	590.00	604.1	590.91	590.00	-2.9	40,639	-0.01%	大買/大賣/
2021/05/27	496.2	575.01	488	575.00	582.00	8.2	41,053	0.02%	大買/大賣/
2021/05/26	8.7	583.93	82.1	586.95	585.00	-73.4	41,879	-0.18%
2021/05/25	82	579.98	1.1	580.27	583.00	80.9	42,287	0.19%
2021/05/24	0	0.00	0.1	570.00	568.00	-0.1	42,837	0.00%
2021/05/21	2	572.00	0.1	575.00	573.00	1.9	43,410	0.00%
2021/05/20	0.2	565.00	1.2	562.00	567.00	-1	43,561	0.00%
2021/05/19	0.1	571.00	1.1	568.09	567.00	-1.1	43,903	0.00%
2021/05/18	955	568.14	960.1	569.44	572.00	-5.1	44,304	-0.01%	大買/大賣/
2021/05/17	565.4	544.77	568	546.17	549.00	-2.6	45,369	-0.01%	大買/大賣/
2021/05/14	366	559.00	369	559.96	557.00	-3	45,319	-0.01%	大買/大賣/
2021/05/13	7.2	554.40	4.4	551.17	547.00	2.8	45,467	0.01%
2021/05/12	479.2	560.87	481.1	562.58	560.00	-2	45,166	0.00%	大買/大賣/
2021/05/11	978	574.00	976.1	575.00	571.00	1.9	44,280	0.00%	大買/大賣/
2021/05/10	2.1	590.50	2	593.00	589.00	0.1	44,416	0.00%
2021/05/07	2.2	595.36	1	595.00	599.00	1.2	45,584	0.00%
2021/05/06	0.7	586.71	0.2	585.00	587.00	0.5	46,722	0.00%
2021/05/05	0.2	588.62	1	587.00	585.00	-0.8	47,208	0.00%
2021/05/04	2.2	588.54	1	593.00	591.00	1.2	48,387	0.00%
2021/05/03	2.3	589.73	0	0.00	588.00	2.3	49,264	0.00%
2021/04/29	1.1	601.14	2	603.00	600.00	-0.9	50,651	0.00%
2021/04/28	1.1	603.00	1	602.00	602.00	0.1	51,603	0.00%
2021/04/27	1.1	608.91	0	0.00	610.00	1.1	52,569	0.00%
2021/04/26	0	0.00	6.3	605.79	610.00	-6.3	52,974	-0.01%
2021/04/23	2.1	598.95	0	0.00	602.00	2.1	53,221	0.00%
2021/04/22	1.3	594.86	1	595.00	591.00	0.3	54,289	0.00%
2021/04/21	4.2	594.34	4.1	593.59	592.00	0.1	54,977	0.00%
2021/04/20	0	600.00	0	0.00	602.00	0	55,381	0.00%
2021/04/19	1.1	604.85	1	603.00	603.00	0.1	55,639	0.00%
2021/04/16	3.1	606.04	101	610.00	610.00	-97.9	56,050	-0.17%	大賣/
2021/04/15	100	612.00	1.1	618.63	619.00	98.9	56,233	0.18%
2021/04/14	2.1	607.57	0	0.00	612.00	2.1	56,528	0.00%
2021/04/13	2.2	609.91	1	610.00	605.00	1.2	56,911	0.00%
2021/04/12	0	0.00	11.2	609.93	605.00	-11.2	57,051	-0.02%
2021/04/09	2	610.00	1	618.00	610.00	1	57,321	0.00%
2021/04/08	18	608.44	0	0.00	613.00	18	57,365	0.03%
2021/04/07	0.1	608.93	7	609.57	610.00	-6.9	57,737	-0.01%
2021/04/06	0.1	608.00	10	609.00	610.00	-10	57,660	-0.02%
2021/04/01	0	602.00	1.6	600.19	602.00	-1.6	57,368	0.00%
2021/03/31	0.3	589.86	0.1	589.00	587.00	0.2	56,856	0.00%
2021/03/30	0	0.00	2	595.00	597.00	-2	56,461	0.00%
2021/03/29	1	601.00	17	598.94	599.00	-16	56,211	-0.03%
2021/03/26	14	588.43	6.2	586.82	590.00	7.8	55,953	0.01%
2021/03/25	809.4	572.03	811.2	573.74	575.00	-1.8	55,920	0.00%	大買/大賣/
2021/03/24	1,220.1	573.93	1,345	576.76	576.00	-124.9	55,457	-0.23%	大買/大賣/鉅額交易
2021/03/23	108	594.02	20.1	597.26	594.00	87.9	54,309	0.16%	大買/
2021/03/22	20.1	593.68	0.3	593.93	593.00	19.8	54,686	0.04%
2021/03/19	28.3	594.15	4.1	593.05	591.00	24.2	54,782	0.04%
2021/03/18	4.2	607.92	2	605.98	602.00	2.1	54,107	0.00%
2021/03/17	235.1	603.00	236.1	603.51	604.00	-1	54,378	0.00%	大買/大賣/
2021/03/16	0.1	611.25	11	610.00	613.00	-10.9	54,428	-0.02%
2021/03/12	3.1	613.66	22	615.00	614.00	-18.9	54,756	-0.03%
2021/03/11	23.1	607.39	1	606.04	609.00	22.1	54,940	0.04%
2021/03/10	0	599.00	11	600.36	597.00	-11	54,886	-0.02%
2021/03/09	14.3	591.67	0	0.00	595.00	14.3	54,812	0.03%
2021/03/08	2.3	605.18	11	607.54	598.00	-8.7	54,509	-0.02%
2021/03/05	12.3	600.86	0.1	592.00	601.00	12.2	54,407	0.02%
2021/03/04	8.5	605.50	0.1	605.40	601.00	8.4	55,072	0.02%
2021/03/03	11.1	613.53	12	620.92	622.00	-0.9	54,495	0.00%
2021/03/02	0.1	613.74	0	0.00	609.00	0.1	54,173	0.00%
2021/02/26	509.1	614.91	501	614.98	606.00	8.1	53,964	0.02%	大買/大賣/
2021/02/25	1.2	630.00	5	633.60	635.00	-3.8	52,692	-0.01%
2021/02/24	6.6	628.67	2	629.50	625.00	4.6	52,607	0.01%
2021/02/23	6.5	639.53	6	637.00	641.00	0.5	52,044	0.00%
2021/02/22	4	653.26	2	655.05	650.00	2	51,947	0.00%
2021/02/19	601.3	649.01	601	650.00	652.00	0.3	52,176	0.00%	大買/大賣/
2021/02/18	2.3	657.23	9	661.78	660.00	-6.7	52,545	-0.01%
2021/02/17	16.6	666.20	13	663.31	663.00	3.6	53,026	0.01%
2021/02/05	4.1	634.57	12	636.50	632.00	-7.9	51,751	-0.02%
2021/02/04	3	624.00	3	625.67	627.00	0	51,532	0.00%
2021/02/03	10	635.00	6	635.34	630.00	4	51,372	0.01%
2021/02/02	465.3	632.21	464.2	633.97	632.00	1	51,141	0.00%	大買/大賣/
2021/02/01	9.2	603.46	8.3	605.54	611.00	0.9	50,489	0.00%
2021/01/29	4.3	600.26	3.7	608.44	591.00	0.7	49,869	0.00%
2021/01/28	627.4	603.17	625	603.51	601.00	2.4	48,943	0.00%	大買/大賣/
2021/01/27	4.4	617.03	9	619.78	615.00	-4.6	47,962	-0.01%
2021/01/26	305.6	619.09	301.2	619.99	617.00	4.4	47,470	0.01%	大買/大賣/
2021/01/25	773.1	629.14	773	631.14	633.00	0.1	46,362	0.00%	大買/大賣/
2021/01/22	15.5	656.62	36	657.78	649.00	-20.5	45,606	-0.05%
2021/01/21	706.3	646.32	680.8	646.31	673.00	25.5	44,212	0.06%	大買/大賣/
2021/01/20	678.3	640.91	718	641.94	647.00	-39.8	43,140	-0.09%	大買/大賣/
2021/01/19	550.2	617.48	509	618.08	627.00	41.2	42,109	0.10%	大買/大賣/
2021/01/18	3	605.33	1	607.00	607.00	2	41,518	0.00%
2021/01/15	203	605.14	201	606.37	601.00	2	41,069	0.00%	大買/大賣/
2021/01/14	13.8	592.19	46	594.24	592.00	-32.2	39,930	-0.08%
2021/01/13	46	598.94	4	605.00	605.00	42	39,145	0.11%
2021/01/12	4.1	586.34	0	0.00	591.00	4.1	38,521	0.01%
2021/01/11	7.1	577.03	13	578.77	584.00	-5.9	38,259	-0.02%
2021/01/08	13.2	579.30	62	578.73	580.00	-48.8	38,224	-0.13%
2021/01/07	65.1	564.64	8.1	556.41	565.00	56.9	38,028	0.15%
2021/01/06	4	549.00	1	551.08	549.00	3	37,855	0.01%
2021/01/05	3	537.00	13	537.31	542.00	-10	37,732	-0.03%
2021/01/04	14	537.28	4	533.00	536.00	10	38,236	0.03%
2020/12/31	281.1	526.50	330	525.16	530.00	-48.9	38,602	-0.13%	大買/大賣/
2020/12/30	508	519.98	466	521.87	525.00	42	38,818	0.11%	大買/大賣/
2020/12/29	0.2	514.89	10	515.90	515.00	-9.8	38,642	-0.03%
2020/12/28	8	514.00	1	512.00	515.00	7	38,859	0.02%
2020/12/25	2.2	511.18	4	514.00	511.00	-1.8	38,996	0.00%
2020/12/24	1	510.04	0	0.00	510.00	1	39,326	0.00%
2020/12/23	4	507.25	0	0.00	509.00	4	39,646	0.01%
2020/12/22	0.1	513.00	40	513.15	509.00	-39.9	39,989	-0.10%
2020/12/21	130	516.09	91	515.86	516.00	39	40,943	0.10%	大買/
2020/12/18	2	509.01	0.4	511.00	510.00	1.6	41,123	0.00%
2020/12/17	7	508.71	12	514.83	508.00	-5	41,059	-0.01%
2020/12/16	17	513.41	8.1	513.01	512.00	8.9	41,077	0.02%
2020/12/15	3.1	505.75	0	0.00	504.00	3.1	41,083	0.01%
2020/12/14	3.3	509.85	0	0.00	508.00	3.3	41,120	0.01%
2020/12/11	3.3	510.31	25	512.48	516.00	-21.7	41,686	-0.05%
2020/12/10	7.1	511.74	4	512.00	512.00	3.1	41,575	0.01%
2020/12/09	4	521.66	41	520.68	520.00	-37.1	41,518	-0.09%
2020/12/08	46	521.65	7	512.57	524.00	39	41,368	0.09%
2020/12/07	3.1	510.95	42	512.00	514.00	-38.9	41,273	-0.09%
2020/12/04	57.1	501.65	23	499.96	503.00	34.1	41,210	0.08%
2020/12/03	11.1	499.31	3.1	497.36	497.00	8	40,753	0.02%
2020/12/02	5	497.49	17.1	499.18	499.00	-12.1	40,690	-0.03%
2020/12/01	11	489.00	0	0.00	490.00	11	40,613	0.03%
2020/11/30	2.2	487.36	9	492.41	480.50	-6.9	40,578	-0.02%
2020/11/27	10.1	490.15	17	488.47	489.00	-7	39,162	-0.02%
2020/11/26	20	491.60	0	0.00	489.00	20	39,236	0.05%
2020/11/25	0.1	491.70	0	0.00	487.00	0.1	40,109	0.00%
2020/11/24	2.5	492.91	14	499.50	492.00	-11.5	40,365	-0.03%
2020/11/23	28	496.61	44	494.91	496.50	-16	40,657	-0.04%
2020/11/20	28	488.68	0.5	489.50	488.00	27.5	40,675	0.07%
2020/11/19	10	492.35	33	496.45	490.00	-23	40,736	-0.06%
2020/11/18	32.1	493.74	4.1	489.01	497.00	27.9	40,806	0.07%
2020/11/17	5.1	493.07	10	501.10	485.50	-4.9	40,662	-0.01%
2020/11/16	15.1	479.00	34	471.65	484.00	-18.9	40,705	-0.05%
2020/11/13	28	460.29	1	462.00	462.00	27	39,864	0.07%
2020/11/12	0	0.00	24	462.75	458.00	-24	40,040	-0.06%
2020/11/11	27.1	455.34	18	455.11	457.00	9.1	39,939	0.02%
2020/11/10	5	451.80	6.1	450.22	451.00	-1.1	39,717	0.00%
2020/11/09	10	457.00	2	459.25	458.50	8	39,875	0.02%
2020/11/06	3.4	453.87	6	451.50	452.50	-2.6	40,088	-0.01%
2020/11/05	0	446.50	21	450.86	451.00	-21	40,159	-0.05%
2020/11/04	16.1	449.12	1	450.00	450.00	15.1	40,178	0.04%
2020/11/03	0	0.00	2	440.00	441.00	-2	40,162	0.00%
2020/11/02	9.1	433.85	0	0.00	435.50	9.1	40,339	0.02%
2020/10/30	2	432.05	0	0.00	432.00	2	40,567	0.00%
2020/10/29	1.2	437.43	0	0.00	437.00	1.2	40,460	0.00%
2020/10/28	7	445.43	0	0.00	444.00	7	41,043	0.02%
2020/10/27	1	446.58	1	447.00	447.00	0	41,462	0.00%
2020/10/26	1	453.50	0	0.00	450.00	1	42,280	0.00%
2020/10/23	0	454.50	0	0.00	452.00	0	43,453	0.00%
2020/10/21	0.1	454.00	20	453.85	453.00	-19.9	47,165	-0.04%
2020/10/20	21	452.10	18	456.33	451.00	3	48,141	0.01%
2020/10/19	18.1	454.96	10	453.00	457.50	8.1	48,474	0.02%
2020/10/16	19	452.13	12	451.00	449.00	7	48,628	0.01%
2020/10/15	10.1	453.08	1	455.50	453.00	9.1	48,917	0.02%
2020/10/14	4	458.38	2	457.50	459.00	2	48,833	0.00%
2020/10/13	1	460.00	2	459.50	462.00	-1	49,248	0.00%
2020/10/12	0	459.50	11	458.82	460.00	-11	49,622	-0.02%
2020/10/08	7	452.79	31	450.63	453.00	-24	49,767	-0.05%
2020/10/07	24	441.75	2	443.50	443.00	22	49,781	0.04%
2020/10/06	0	0.00	2	440.50	439.50	-2	49,865	0.00%
2020/10/05	2.1	433.02	1	432.50	432.50	1.1	50,282	0.00%
2020/09/30	1	433.00	2	434.00	433.00	-1	50,324	0.00%
2020/09/29	1	429.50	23	433.09	431.00	-22	50,380	-0.04%
2020/09/28	22	428.05	2	430.00	431.50	20	50,826	0.04%
2020/09/25	3	425.67	4	423.25	424.00	-1	51,210	0.00%
2020/09/24	10	425.05	15	426.53	423.00	-5	51,452	-0.01%
2020/09/23	16	434.09	2	433.75	433.50	14	50,700	0.03%
2020/09/22	12	438.25	0	0.00	437.00	12	50,432	0.02%
2020/09/21	3.1	440.05	6	447.00	440.00	-2.9	50,647	-0.01%
2020/09/18	9.1	447.82	2	446.75	444.00	7.1	50,933	0.01%
2020/09/17	9	448.50	0	0.00	448.50	9	50,962	0.02%
2020/09/16	0.1	458.00	23	458.80	458.00	-22.9	50,951	-0.04%
2020/09/15	12	445.88	40	441.94	445.00	-28	50,504	-0.06%
2020/09/14	33.4	439.48	7	439.71	441.00	26.4	50,656	0.05%
2020/09/11	1.1	434.77	1	435.00	436.50	0.1	50,490	0.00%
2020/09/10	1	432.50	7	431.79	435.00	-6	50,494	-0.01%
2020/09/09	3	423.83	8	425.06	427.00	-5	50,519	-0.01%
2020/09/08	7	430.51	0	0.00	431.00	7	50,694	0.01%
2020/09/07	1	429.00	1	428.00	426.00	0	51,064	0.00%
2020/09/04	4	429.63	0	0.00	429.00	4	51,367	0.01%
2020/09/03	6	435.75	6	436.50	436.00	0	51,266	0.00%
2020/09/02	2.3	434.30	23	440.54	433.00	-20.7	51,290	-0.04%
2020/09/01	20	432.00	1	432.00	435.00	19	51,547	0.04%
2020/08/31	2	426.56	8	437.00	426.50	-6	51,639	-0.01%
2020/08/28	5.1	435.83	0	0.00	435.00	5.1	51,059	0.01%
2020/08/27	11	448.77	23	448.26	444.00	-12	51,199	-0.02%
2020/08/26	22	439.86	8	435.75	442.00	14	50,729	0.03%
2020/08/25	24	434.85	29	434.00	434.50	-5	50,673	-0.01%
2020/08/24	2	429.00	3	428.50	428.00	-1	51,403	0.00%
2020/08/21	3	424.50	2	424.00	424.50	1	51,070	0.00%
2020/08/20	6	419.67	2	417.25	415.00	4	50,767	0.01%
2020/08/19	1	427.50	1	436.00	427.50	0	50,082	0.00%
2020/08/18	2	434.99	17	439.74	433.00	-15	50,005	-0.03%
2020/08/17	16	433.38	6	433.08	435.00	10	49,980	0.02%
2020/08/14	1	424.05	0	0.00	427.00	1	49,928	0.00%
2020/08/13	2	426.50	3	426.67	429.00	-1	50,082	0.00%
2020/08/12	5	421.80	4	420.00	419.00	1	50,197	0.00%
2020/08/11	2	430.75	17	431.79	429.00	-15	50,744	-0.03%
2020/08/10	15	436.03	1	434.50	435.50	14	50,878	0.03%
2020/08/07	0	0.00	2	431.50	433.00	-2	50,848	0.00%
2020/08/06	1	433.00	3	435.83	435.00	-2	50,674	0.00%
2020/08/05	14	428.72	6	429.50	429.00	8	50,858	0.02%
2020/08/04	7	421.71	6	423.75	425.50	1	50,551	0.00%
2020/08/03	4	421.25	20	416.28	416.00	-16	50,403	-0.03%
2020/07/31	10	428.50	0	0.00	425.50	10	49,593	0.02%
2020/07/30	363	430.43	369	430.12	434.00	-6	49,333	-0.01%	大買/大賣/
2020/07/29	8	426.31	6	424.17	422.00	2	48,572	0.00%
2020/07/28	12	456.11	65	462.28	435.00	-53	48,340	-0.11%
2020/07/27	73	424.11	13.6	422.15	424.50	59.4	46,492	0.13%
2020/07/24	2	387.75	4	390.75	386.00	-2	45,576	0.00%
2020/07/23	3	382.00	1	382.00	381.50	2	44,756	0.00%
2020/07/22	6	382.58	44	381.97	384.00	-38	44,645	-0.09%
2020/07/21	46	381.74	16	377.53	383.00	30	44,350	0.07%
2020/07/20	14	367.93	21	369.45	366.00	-7	43,940	-0.02%
2020/07/17	17	367.62	2	368.00	367.00	15	43,931	0.03%
2020/07/16	5	357.10	5	357.50	357.50	0	43,861	0.00%
2020/07/15	2	368.25	5	369.00	363.00	-3	43,415	-0.01%
2020/07/14	5	355.00	24	357.58	363.50	-19	44,130	-0.04%
2020/07/13	20	352.13	0	0.00	354.50	20	43,900	0.05%
2020/07/10	2	351.50	16	351.94	348.50	-14	44,021	-0.03%
2020/07/09	4	345.00	2	345.50	345.00	2	43,822	0.00%
2020/07/08	2	340.00	1	338.00	341.00	1	43,601	0.00%
2020/07/07	8	340.75	12	343.29	338.50	-4	43,544	-0.01%
2020/07/06	12	335.08	7	336.43	338.00	5	43,022	0.01%
2020/07/03	0	0.00	4	328.63	329.50	-4	42,699	-0.01%
2020/07/02	1	322.00	2	321.50	322.00	-1	42,624	0.00%
2020/07/01	1	317.00	3	316.83	317.50	-2	42,988	0.00%
2020/06/30	0	0.00	3	313.50	313.00	-3	43,237	-0.01%
2020/06/29	4	310.75	0	0.00	312.00	4	43,234	0.01%
2020/06/24	3	316.67	3	319.50	317.50	0	43,110	0.00%
2020/06/22	5	314.00	0	0.00	312.00	5	43,544	0.01%
2020/06/19	3	312.00	0	0.00	314.50	3	44,245	0.01%
2020/06/18	5	314.00	0	0.00	314.50	5	44,808	0.01%
2020/06/17	13	315.31	0	0.00	315.00	13	45,596	0.03%
2020/06/16	0	0.00	3	315.33	315.00	-3	47,647	-0.01%
2020/06/15	6	312.67	0	0.00	309.50	6	49,714	0.01%
2020/06/12	1	315.00	12	316.96	316.00	-11	50,819	-0.02%
2020/06/11	2	321.75	2	322.50	320.50	0	52,072	0.00%
2020/06/10	2	318.75	1	322.50	322.50	1	52,966	0.00%
2020/06/08	3	316.33	1	318.00	318.00	2	56,080	0.00%
2020/06/05	0	0.00	3	308.83	311.50	-3	56,277	-0.01%
2020/06/04	0	0.00	1	304.50	306.00	-1	56,760	0.00%
2020/06/03	0	0.00	9	299.61	301.00	-9	57,448	-0.02%
2020/06/01	1	296.00	0	0.00	295.50	1	57,437	0.00%
2020/05/29	0	0.00	1	291.00	292.00	-1	57,556	0.00%
2020/05/28	10	296.50	4	295.00	294.00	6	57,055	0.01%
2020/05/27	0	0.00	4	297.13	296.50	-4	57,910	-0.01%
2020/05/26	11	296.91	7	296.86	295.50	4	58,540	0.01%
2020/05/25	4	290.00	1	292.00	292.00	3	58,984	0.01%
2020/05/22	1	293.00	1	292.00	292.00	0	59,140	0.00%
2020/05/21	1	297.50	1	296.50	297.50	0	59,165	0.00%
2020/05/19	0	0.00	1	292.50	291.50	-1	58,934	0.00%
2020/05/18	6	291.25	0	0.00	290.00	6	58,727	0.01%
2020/05/15	0	0.00	5	297.80	298.00	-5	58,342	-0.01%
2020/05/14	5	293.50	0	0.00	293.00	5	57,899	0.01%
2020/05/13	3	294.67	0	0.00	297.00	3	57,612	0.01%
2020/05/12	4	295.63	0	0.00	295.00	4	57,555	0.01%
2020/05/11	0	0.00	1	301.00	301.00	-1	57,315	0.00%
2020/05/07	1	298.50	1	298.50	297.50	0	57,269	0.00%
2020/05/05	3	296.17	0	0.00	295.50	3	57,205	0.01%
2020/05/04	152	295.99	150	296.33	295.00	2	57,424	0.00%	大買/大賣/
2020/04/30	0	0.00	2	303.25	304.50	-2	57,096	0.00%
2020/04/29	2	300.00	3	300.67	299.00	-1	57,168	0.00%
2020/04/28	2	295.50	0	0.00	296.50	2	57,474	0.00%
2020/04/23	300	295.00	301	295.43	295.50	-1	59,274	0.00%	大買/大賣/
2020/04/22	4	292.13	4	292.75	294.00	0	59,536	0.00%
2020/04/21	0	0.00	1	295.50	295.00	-1	59,623	0.00%
2020/04/20	3	304.00	0	0.00	304.00	3	59,103	0.01%
2020/04/17	1	303.50	2	305.25	306.50	-1	58,925	0.00%
2020/04/16	151	287.50	152	287.99	286.50	-1	57,438	0.00%	大買/大賣/
2020/04/15	0	0.00	16	287.19	287.50	-16	57,166	-0.03%
2020/04/14	16	284.50	0	0.00	285.00	16	56,872	0.03%
2020/04/13	2	279.00	0	0.00	278.50	2	56,906	0.00%
2020/04/09	2	284.00	0	0.00	283.00	2	57,534	0.00%
2020/04/07	0	0.00	21	283.33	283.00	-21	57,355	-0.04%
2020/04/06	8	273.06	0	0.00	275.50	8	56,901	0.01%
2020/04/01	8.1	272.81	0	0.00	271.50	8.1	56,240	0.01%
2020/03/31	2	273.50	4	273.00	274.00	-2	55,690	0.00%
2020/03/30	3	266.83	1	266.50	267.50	2	55,081	0.00%
2020/03/27	159	279.03	153	280.11	273.00	6	54,487	0.01%	大買/大賣/
2020/03/26	8	279.44	4	277.13	280.00	4	53,785	0.01%
2020/03/25	6	279.00	7	277.64	277.00	-1	54,341	0.00%
2020/03/24	204.1	270.02	202	270.10	267.50	2.1	53,932	0.00%	大買/大賣/
2020/03/23	3	259.50	1	256.50	255.00	2	53,228	0.00%
2020/03/20	561	259.71	561	260.48	270.00	0	52,635	0.00%	大買/大賣/
2020/03/19	35	243.29	12	244.96	248.00	23	50,567	0.05%
2020/03/18	159	267.92	166	267.18	260.00	-7	48,859	-0.01%	大買/大賣/
2020/03/17	11	269.91	1	271.00	268.00	10	47,783	0.02%
2020/03/16	5	286.70	4	283.75	276.50	1	46,285	0.00%
2020/03/13	24	278.35	23	278.17	290.00	1	44,900	0.00%
2020/03/12	3.1	294.69	1	292.50	294.00	2.1	42,791	0.00%
2020/03/11	1	305.50	21	308.98	302.00	-20	41,198	-0.05%
2020/03/10	20.1	302.88	1	301.50	307.00	19.1	40,739	0.05%
2020/03/09	2	307.25	0	0.00	305.50	2	39,966	0.01%
2020/03/06	1	316.50	0	0.00	315.00	1	38,915	0.00%
2020/03/04	0	0.00	5	319.60	320.50	-5	38,344	-0.01%
2020/03/03	1	319.00	11	318.55	317.50	-10	37,946	-0.03%
2020/03/02	11	312.73	1	310.50	311.00	10	37,427	0.03%
2020/02/27	3	316.50	0	0.00	316.00	3	37,785	0.01%
2020/02/25	1	321.50	0	0.00	322.00	1	36,497	0.00%
2020/02/24	1	321.00	0	0.00	320.00	1	36,363	0.00%
2020/02/21	240	323.96	241	325.00	325.00	-1	36,043	0.00%	大買/大賣/
2020/02/18	5	324.30	1	326.50	322.00	4	35,887	0.01%
2020/02/17	2	331.50	0	0.00	331.50	2	35,121	0.01%
2020/02/14	2	335.25	2	337.00	335.00	0	35,159	0.00%
2020/02/12	0	0.00	4	334.50	335.00	-4	35,375	-0.01%
2020/02/06	0	0.00	2	330.25	332.50	-2	35,103	-0.01%
2020/02/05	0	0.00	4	328.00	327.50	-4	35,363	-0.01%
2020/02/04	0	0.00	3	325.17	325.00	-3	35,255	-0.01%
2020/02/03	7	314.07	4	314.38	315.00	3	35,073	0.01%
2020/01/30	103.1	322.01	104	323.56	316.50	-0.9	34,194	0.00%	大買/大賣/
2020/01/20	1	333.00	0	0.00	333.00	1	32,441	0.00%
2020/01/17	2	332.50	0	0.00	333.00	2	32,276	0.01%
2020/01/16	9	333.11	1	334.50	334.50	8	31,895	0.03%
2020/01/15	0	0.00	4	339.00	340.00	-4	31,453	-0.01%
2020/01/14	0	0.00	4	345.88	346.00	-4	31,096	-0.01%
2020/01/13	0	0.00	1	341.50	341.50	-1	31,170	0.00%
2020/01/10	0	0.00	1	339.50	339.50	-1	31,411	0.00%
2020/01/09	0	0.00	1	336.50	337.50	-1	31,631	0.00%
2020/01/08	1	325.00	1	330.00	329.50	0	31,778	0.00%
2020/01/07	201	329.99	200	330.35	329.50	1	31,785	0.00%	大買/大賣/
2020/01/06	85	333.01	81	333.51	332.00	4	31,715	0.01%
2020/01/03	1	336.50	17	343.76	339.50	-16	31,540	-0.05%
2020/01/02	7	336.79	3	336.00	339.00	4	31,430	0.01%
2019/12/31	1	331.50	0	0.00	331.00	1	31,193	0.00%
2019/12/27	0	0.00	6	335.00	338.00	-6	31,572	-0.02%
2019/12/26	6	333.00	0	0.00	333.00	6	31,782	0.02%
2019/12/24	2	332.50	0	0.00	332.00	2	33,269	0.01%
2019/12/23	1	330.50	0	0.00	334.00	1	33,544	0.00%
2019/12/20	114	329.91	100	331.74	329.00	14	33,452	0.04%	大買/
2019/12/19	4	337.38	0	0.00	335.00	4	32,420	0.01%
2019/12/18	2	343.00	0	0.00	344.50	2	31,724	0.01%
2019/12/17	1	337.50	1	343.00	345.00	0	31,795	0.00%
2019/12/16	1	336.50	0	0.00	336.00	1	31,536	0.00%
2019/12/13	0	0.00	10	340.40	339.00	-10	31,772	-0.03%
2019/12/12	7	332.71	0	0.00	331.50	7	31,264	0.02%
2019/12/05	0	0.00	2	311.00	312.00	-2	31,196	-0.01%
2019/12/04	1	305.50	0	0.00	306.00	1	31,045	0.00%
2019/12/03	1	305.50	0	308.00	307.00	1	31,433	0.00%
2019/11/27	0	0.00	1	311.50	311.00	-1	31,422	0.00%
2019/11/22	1	308.50	0	0.00	309.00	1	30,519	0.00%
2019/11/19	0	0.00	2	312.50	315.00	-2	30,394	-0.01%
2019/11/18	2	307.50	17	308.50	311.00	-15	30,206	-0.05%
2019/11/15	25	306.40	8	307.00	307.00	17	30,227	0.06%
2019/11/11	1	302.00	1	305.00	301.00	0	30,761	0.00%
2019/11/05	0	0.00	30	307.73	310.50	-30	30,643	-0.10%
2019/11/04	30	306.25	2.2	304.05	307.00	27.8	31,085	0.09%
2019/11/01	6	297.42	0	0.00	299.00	6	31,197	0.02%
2019/10/31	0	0.00	4	300.50	298.50	-4	31,595	-0.01%
2019/10/29	0	0.00	11	297.09	298.50	-11	31,401	-0.04%
2019/10/28	10	294.75	1	295.00	294.50	9	31,168	0.03%
2019/10/25	0	0.00	2	293.75	293.50	-2	31,126	-0.01%
2019/10/23	1	291.00	0	0.00	293.00	1	31,111	0.00%
2019/10/22	0	0.00	2	293.50	294.00	-2	31,029	-0.01%
2019/10/21	1	290.50	0	0.00	290.00	1	31,083	0.00%
2019/10/18	2	291.75	1	292.50	293.00	1	31,031	0.00%
2019/10/17	1	293.00	0	0.00	293.50	1	31,275	0.00%
2019/10/16	1	294.00	10	298.00	296.50	-9	30,951	-0.03%
2019/10/15	12.2	294.61	1	292.50	293.50	11.2	30,706	0.04%
2019/10/14	1	291.50	1	291.50	290.00	0	30,429	0.00%
2019/10/09	5	283.50	0	0.00	282.00	5	30,147	0.02%
2019/10/08	0	0.00	3	283.50	286.50	-3	29,959	-0.01%
2019/10/07	4	278.50	2	278.00	278.00	2	29,891	0.01%
2019/10/04	2	276.00	1	279.50	276.50	1	29,996	0.00%
2019/10/03	11	275.91	1	276.50	276.50	10	29,684	0.03%
2019/10/02	0	0.00	28	280.16	279.50	-28	29,616	-0.09%
2019/10/01	25	279.70	4	274.00	280.00	21	29,510	0.07%
2019/09/27	0	0.00	6	272.00	272.00	-6	28,606	-0.02%
2019/09/26	0	0.00	5	266.70	268.00	-5	28,410	-0.02%
2019/09/25	4	264.00	0	0.00	266.00	4	28,314	0.01%
2019/09/24	0	0.00	1	265.00	265.00	-1	29,068	0.00%
2019/09/23	1	264.00	0	0.00	264.00	1	29,096	0.00%
2019/09/20	1	264.50	1	266.00	264.00	0	29,578	0.00%
2019/09/19	2	264.50	0	0.00	265.00	2	29,307	0.01%
2019/09/18	0	0.00	5	268.00	267.00	-5	29,362	-0.02%
2019/09/16	0	0.00	4	264.50	265.50	-4	29,849	-0.01%
2019/09/12	1	263.50	0	0.00	262.50	1	29,936	0.00%
2019/09/11	3	261.00	1	261.50	263.00	2	30,339	0.01%
2019/09/10	0	0.00	2	261.50	261.50	-2	30,212	-0.01%
2019/09/09	0	0.00	3	265.00	265.00	-3	30,573	-0.01%
2019/09/06	0	0.00	7	263.21	263.50	-7	30,818	-0.02%
2019/09/05	0	0.00	2	262.00	263.00	-2	30,945	-0.01%
2019/09/04	1	254.00	1	257.00	257.50	0	30,627	0.00%
2019/09/03	3	254.50	0	0.00	254.00	3	30,784	0.01%
2019/09/02	6	257.08	2	257.50	257.50	4	30,944	0.01%
2019/08/30	0	0.00	1	257.00	259.00	-1	31,277	0.00%
2019/08/27	2	249.00	0	0.00	250.00	2	31,523	0.01%
2019/08/26	3	249.00	0	0.00	248.50	3	31,453	0.01%
2019/08/19	0	0.00	1	253.00	252.00	-1	33,349	0.00%
2019/08/16	0	0.00	1	251.00	250.00	-1	33,926	0.00%
2019/08/15	2	246.50	1	247.50	248.00	1	34,080	0.00%
2019/08/14	0	0.00	1	251.50	249.50	-1	34,953	0.00%
2019/08/12	3	252.00	0	0.00	251.00	3	35,277	0.01%
2019/08/07	6	247.92	0	0.00	248.00	6	35,527	0.02%
2019/08/06	3	243.00	3	247.83	248.50	0	35,787	0.00%
2019/08/05	3	248.33	7	246.86	246.50	-4	35,281	-0.01%
2019/08/02	1	252.50	0	0.00	251.50	1	34,733	0.00%
2019/07/29	1	261.50	0	0.00	261.00	1	34,388	0.00%
2019/07/26	1	261.50	0	0.00	261.00	1	34,594	0.00%
2019/07/25	2	263.50	4	263.38	265.00	-2	34,705	-0.01%
2019/07/24	2	264.25	0	0.00	265.00	2	34,761	0.01%
2019/07/23	2	264.50	1	264.00	264.00	1	34,884	0.00%
2019/07/22	1	262.50	0	0.00	264.00	1	35,188	0.00%
2019/07/19	0	0.00	1	260.50	259.00	-1	35,203	0.00%
2019/07/18	2	253.25	2	253.75	254.00	0	34,649	0.00%
2019/07/17	2	252.25	0	0.00	252.00	2	34,724	0.01%
2019/07/16	0	0.00	1	256.00	256.00	-1	34,713	0.00%
2019/07/12	1	250.50	0	0.00	250.50	1	35,239	0.00%
2019/07/11	0	0.00	5	250.00	250.00	-5	35,478	-0.01%
2019/07/10	1	243.50	4	246.00	247.00	-3	35,287	-0.01%
2019/07/09	1	242.00	0	0.00	242.00	1	35,176	0.00%
2019/07/08	3	241.83	0	0.00	242.50	3	35,128	0.01%
2019/07/03	5	243.50	0	0.00	242.50	5	35,211	0.01%
2019/07/02	5	248.60	1	249.50	249.00	4	35,473	0.01%
2019/07/01	1	249.50	13	248.46	248.50	-12	35,486	-0.03%
2019/06/28	0	0.00	5	241.50	239.00	-5	34,784	-0.01%
2019/06/27	6	239.08	1	240.00	240.50	5	34,940	0.01%
2019/06/26	5	235.10	0	0.00	234.50	5	34,710	0.01%
2019/06/25	1	238.00	22	239.84	238.50	-21	34,483	-0.06%
2019/06/24	1	241.00	0	0.00	241.00	1	34,384	0.00%
2019/06/21	0	0.00	1	248.00	248.50	-1	33,994	0.00%
2019/06/19	0	0.00	2	242.25	244.00	-2	33,047	-0.01%
2019/06/18	0	0.00	1	235.50	235.50	-1	32,647	0.00%
2019/06/17	8	233.25	1	231.50	233.00	7	32,554	0.02%
2019/06/14	2	237.25	0	0.00	236.00	2	31,946	0.01%
2019/06/13	2	241.50	0	0.00	240.00	2	31,861	0.01%
2019/06/12	0	0.00	1	245.00	246.00	-1	31,873	0.00%
2019/06/11	0	0.00	3	244.50	244.50	-3	31,664	-0.01%
2019/06/10	0	0.00	1	238.50	240.00	-1	31,473	0.00%
2019/06/06	0	0.00	3	231.50	232.00	-3	31,277	-0.01%
2019/06/04	12	236.92	7	234.00	233.00	5	30,971	0.02%
2019/06/03	1	238.00	0	0.00	238.00	1	30,849	0.00%
2019/05/31	3	234.33	2	236.50	235.50	1	30,672	0.00%
2019/05/30	0	0.00	1	230.50	231.00	-1	30,282	0.00%
2019/05/29	2	229.00	1	228.00	229.50	1	30,468	0.00%
2019/05/28	10	230.50	12	231.79	230.50	-2	30,613	-0.01%
2019/05/24	1	230.00	0	0.00	233.00	1	29,245	0.00%
2019/05/23	2	230.50	2	232.75	230.00	0	29,012	0.00%
2019/05/22	2	238.00	1	240.00	238.00	1	28,597	0.00%
2019/05/21	36	234.26	21	233.98	234.00	15	28,528	0.05%
2019/05/20	1	240.50	0	0.00	238.00	1	27,471	0.00%
2019/05/17	2	244.50	15	242.50	241.50	-13	27,101	-0.05%
2019/05/15	1	250.00	0	0.00	249.00	1	26,730	0.00%
2019/05/14	22	247.50	6	248.50	248.50	16	26,593	0.06%
2019/05/13	4	251.88	17	251.24	250.50	-13	26,332	-0.05%
2019/05/10	0	0.00	3	256.50	256.00	-3	27,166	-0.01%
2019/05/09	1	257.00	0	0.00	256.50	1	27,602	0.00%
2019/05/08	1	261.00	0	0.00	260.00	1	27,727	0.00%
2019/05/07	0	0.00	3	262.50	262.50	-3	27,735	-0.01%
2019/05/06	2	258.75	20	258.50	259.00	-18	28,085	-0.06%
2019/05/03	20	263.25	2	264.25	265.00	18	27,979	0.06%
2019/04/30	0	0.00	5	258.50	259.00	-5	27,790	-0.02%
2019/04/26	4	261.25	0	0.00	260.00	4	28,026	0.01%
2019/04/25	1	267.50	1	268.00	267.50	0	27,587	0.00%
2019/04/22	3	265.33	0	0.00	266.00	3	27,610	0.01%
2019/04/19	1	266.00	2	266.50	264.50	-1	27,662	0.00%
2019/04/16	0	0.00	10	256.95	257.00	-10	27,151	-0.04%
2019/04/15	10	255.50	3	255.33	255.50	7	27,414	0.03%
2019/04/08	11	252.00	11	253.00	253.00	0	28,748	0.00%
2019/03/27	1	241.00	0	0.00	241.50	1	28,265	0.00%
2019/03/26	1	243.50	0	0.00	244.00	1	28,279	0.00%
2019/03/25	2	242.25	0	0.00	241.50	2	28,450	0.01%
2019/03/20	0	0.00	4	242.00	242.00	-4	28,808	-0.01%
2019/03/19	0	0.00	1	238.50	240.50	-1	28,867	0.00%
2019/03/18	1	240.00	10	239.75	241.00	-9	29,082	-0.03%
2019/03/15	10	239.00	8	238.88	239.00	2	28,958	0.01%
2019/03/14	5	234.00	0	0.00	234.50	5	28,816	0.02%
2019/03/12	0	0.00	1	235.50	235.50	-1	29,571	0.00%
2019/03/08	5	230.50	0	0.00	230.00	5	30,210	0.02%
2019/03/05	11	233.95	0	0.00	233.00	11	31,294	0.04%
2019/03/04	2	238.75	2	238.00	235.50	0	31,360	0.00%
2019/02/25	0	0.00	2	237.75	238.00	-2	30,829	-0.01%
2019/02/22	1	234.50	1	235.50	236.50	0	31,016	0.00%
2019/02/21	2	235.50	0	0.00	236.50	2	31,342	0.01%
2019/02/20	1	232.00	2	233.50	234.50	-1	31,595	0.00%
2019/02/19	2	230.00	0	0.00	229.00	2	31,867	0.01%
2019/02/18	0	0.00	2	229.50	230.00	-2	31,959	-0.01%
2019/02/14	1	228.50	0	0.00	227.00	1	32,239	0.00%
2019/02/12	1	230.00	0	0.00	230.00	1	32,143	0.00%
2019/02/11	0	0.00	3	228.50	228.00	-3	32,066	-0.01%
2019/01/30	3	220.67	0.4	222.00	221.00	2.6	31,335	0.01%
2019/01/29	2	222.50	0	0.00	222.50	2	31,098	0.01%
2019/01/28	0	0.00	3	228.83	229.00	-3	30,837	-0.01%
2019/01/25	0	0.00	2	226.25	226.00	-2	30,916	-0.01%
2019/01/23	1	220.00	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0	0.00	5	223.00	223.00	-5	31,557	-0.02%
2019/01/21	2	222.00	1	222.00	221.00	1	31,383	0.00%
2019/01/18	4	219.50	1	218.00	218.50	3	31,533	0.01%
2019/01/17	1	220.00	2	220.75	220.50	-1	31,964	0.00%
2019/01/16	3	218.17	0	0.00	217.50	3	32,350	0.01%
2019/01/15	1	216.00	3	217.83	221.00	-2	32,413	-0.01%
2019/01/14	1	217.50	1	217.50	218.50	0	32,253	0.00%
2019/01/11	0	0.00	4	220.38	220.50	-4	32,432	-0.01%
2019/01/09	1	216.00	1	215.00	215.50	0	32,755	0.00%
2019/01/08	1	212.00	3	211.00	211.00	-2	32,614	-0.01%
2019/01/07	2	212.50	1	213.00	213.00	1	32,940	0.00%
2019/01/04	1	208.50	0	0.00	208.00	1	33,136	0.00%
2019/01/03	2	214.75	0	0.00	215.50	2	33,613	0.01%
2019/01/02	1	220.50	0	0.00	219.50	1	33,526	0.00%
2018/12/28	0	0.00	3	224.33	225.50	-3	33,826	-0.01%
2018/12/27	1	222.50	0	0.00	223.00	1	34,005	0.00%
2018/12/20	1	221.50	0	0.00	221.00	1	35,193	0.00%
2018/12/19	0	0.00	8	224.00	225.50	-8	35,022	-0.02%
2018/12/12	1	225.50	1	226.50	226.50	0	35,669	0.00%
2018/12/11	3	220.50	2	222.50	222.50	1	35,640	0.00%
2018/12/05	4	226.38	0	0.00	226.00	4	36,233	0.01%
2018/12/04	2	233.00	2	232.00	234.00	0	36,215	0.00%
2018/12/03	1	233.50	2	235.00	235.00	-1	36,196	0.00%
2018/11/30	1	225.50	0	0.00	225.50	1	36,035	0.00%
2018/11/29	0	0.00	2	230.00	229.00	-2	35,850	-0.01%
2018/11/28	0	0.00	3	225.33	226.50	-3	35,682	-0.01%
2018/11/23	2	219.25	0	0.00	218.50	2	36,731	0.01%
2018/11/21	1	214.00	0	0.00	219.00	1	37,676	0.00%
2018/11/20	0	0.00	0.3	220.00	218.00	-0.3	37,341	0.00%
2018/11/19	0	0.00	3	224.00	222.00	-3	36,906	-0.01%
2018/11/16	3	227.33	0	0.00	226.00	3	36,377	0.01%
2018/11/15	0	0.00	2	230.75	231.00	-2	35,810	-0.01%
2018/11/14	3	229.00	1	230.00	228.50	2	35,673	0.01%
2018/11/13	2	225.75	1	227.50	227.50	1	35,623	0.00%
2018/11/06	0	0.00	1	233.00	234.50	-1	34,818	0.00%
2018/11/02	0	0.00	3	236.50	236.50	-3	34,406	-0.01%
2018/11/01	0	0.00	3	236.00	235.50	-3	34,300	-0.01%
2018/10/31	2	231.00	0	0.00	234.00	2	34,006	0.01%
2018/10/25	3	221.00	0	0.00	219.50	3	33,290	0.01%
2018/10/23	1	232.00	0	0.00	230.00	1	32,145	0.00%
2018/10/22	5	233.20	1	236.50	237.00	4	32,051	0.01%
2018/10/19	2	234.50	2	231.00	236.00	0	32,078	0.00%
2018/10/17	0	0.00	6	240.92	238.50	-6	31,994	-0.02%
2018/10/16	1	236.00	6	234.17	237.00	-5	32,157	-0.02%
2018/10/15	5	232.00	2	232.75	230.50	3	33,254	0.01%
2018/10/12	4	232.00	0	0.00	237.00	4	33,283	0.01%
2018/10/08	5	241.80	1	243.00	243.50	4	31,849	0.01%
2018/10/05	10	250.00	0	0.00	250.00	10	31,508	0.03%
2018/10/04	5	255.00	0	0.00	254.00	5	31,236	0.02%
2018/10/02	1	258.00	0	0.00	257.50	1	30,877	0.00%
2018/10/01	0	0.00	6	261.00	263.00	-6	30,924	-0.02%
2018/09/28	3	262.50	25	264.28	262.50	-22	31,075	-0.07%
2018/09/27	31	264.79	1	264.50	265.00	30	30,719	0.10%
2018/09/26	1	261.50	0	0.00	263.50	1	30,334	0.00%
2018/09/25	0.3	263.00	0	0.00	263.50	0.3	30,398	0.00%
2018/09/19	0	0.00	1	259.50	258.00	-1	30,735	0.00%
2018/09/18	1	255.00	0	0.00	254.50	1	30,430	0.00%
2018/09/17	0	0.00	2	262.50	258.00	-2	30,582	-0.01%
2018/09/14	2	260.75	0	0.00	261.00	2	30,987	0.01%
2018/09/13	80	255.00	80	254.25	255.00	0	31,093	0.00%
2018/09/11	0	0.00	2	260.75	260.00	-2	31,058	-0.01%
2018/09/10	1	264.00	0	0.00	264.50	1	31,505	0.00%
2018/09/06	1	262.00	3	266.00	261.00	-2	31,607	-0.01%
2018/09/05	3	263.00	2	263.25	264.00	1	31,614	0.00%
2018/08/31	2	256.50	0	0.00	256.00	2	31,124	0.01%
2018/08/30	1	266.50	41	264.51	263.50	-40	30,395	-0.13%
2018/08/29	41	257.13	15	254.00	259.00	26	30,087	0.09%
2018/08/28	20	249.50	11	248.95	249.50	9	29,601	0.03%
2018/08/23	0	0.00	1	244.00	244.50	-1	31,180	0.00%
2018/08/22	1	242.00	0	0.00	242.00	1	31,761	0.00%
2018/08/16	1	239.00	0	0.00	239.00	1	31,902	0.00%
2018/08/09	0	0.00	1	247.00	247.00	-1	32,450	0.00%
2018/08/08	2	247.00	3	247.00	247.50	-1	32,444	0.00%
2018/08/07	1	244.00	0	0.00	241.50	1	32,435	0.00%
2018/08/02	1	244.50	1	246.50	244.50	0	32,607	0.00%
2018/08/01	1	248.00	0	0.00	248.00	1	32,821	0.00%
2018/07/30	0	0.00	20	244.30	245.50	-20	32,923	-0.06%
2018/07/27	20	243.50	1	243.00	244.50	19	33,017	0.06%
2018/07/24	1	239.50	0	0.00	241.00	1	33,366	0.00%
2018/07/23	0	0.00	2	239.00	241.00	-2	33,482	-0.01%
2018/07/20	3	235.33	4	235.25	237.50	-1	33,414	0.00%
2018/07/19	0	0.00	2	226.50	224.50	-2	32,463	-0.01%
2018/07/18	0	0.00	1	223.00	223.00	-1	32,412	0.00%
2018/07/17	1	221.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	2	224.50	0	0.00	223.50	2	34,591	0.01%
2018/07/13	1	223.50	2	223.50	224.50	-1	34,853	0.00%
2018/07/12	1	220.50	2	221.75	220.50	-1	35,054	0.00%
2018/07/11	3	219.17	2	219.00	220.00	1	35,369	0.00%
2018/07/10	0	0.00	3	222.83	222.00	-3	35,343	-0.01%
2018/07/09	1	222.50	12	220.13	221.50	-11	35,335	-0.03%
2018/07/06	161	215.50	160	216.00	217.00	1	34,988	0.00%	大買/大賣/
2018/07/05	0	0.00	1	215.00	214.50	-1	34,825	0.00%
2018/07/04	0	0.00	2	216.00	216.00	-2	34,940	-0.01%
2018/07/03	1	214.50	2	217.25	214.50	-1	35,262	0.00%
2018/07/02	1	216.50	0	0.00	214.00	1	35,380	0.00%
2018/06/29	2	212.50	2	214.00	216.50	0	35,116	0.00%
2018/06/28	161	210.99	160	211.13	212.00	1	34,561	0.00%	大買/大賣/
2018/06/26	3	212.83	3	214.33	214.50	0	34,118	0.00%
2018/06/25	2	218.50	1	219.00	218.00	1	33,893	0.00%
2018/06/22	3	225.33	0	0.00	227.50	3	33,591	0.01%
2018/06/19	124	225.00	120	225.00	225.00	4	33,570	0.01%	大買/大賣/
2018/06/15	2	225.50	2	227.00	231.00	0	33,033	0.00%
2018/06/14	1	227.50	0	0.00	226.50	1	32,572	0.00%
2018/06/11	2	226.50	0	0.00	226.00	2	32,578	0.01%
2018/06/08	2	227.00	0	0.00	227.00	2	32,607	0.01%
2018/06/07	0	0.00	10	229.50	230.00	-10	32,765	-0.03%
2018/06/06	0	0.00	5	230.00	230.00	-5	32,750	-0.02%
2018/06/05	1	228.00	3	228.50	229.00	-2	32,574	-0.01%
2018/06/04	0	0.00	2	228.50	229.00	-2	32,455	-0.01%
2018/06/01	1	226.00	0	0.00	224.00	1	32,440	0.00%
2018/05/31	2	223.25	5	221.80	224.00	-3	32,409	-0.01%
2018/05/30	167	221.49	160	222.00	221.00	7	31,255	0.02%	大買/大賣/
2018/05/29	4	224.00	0	0.00	225.00	4	31,011	0.01%
2018/05/28	1	227.50	1	227.00	227.00	0	31,243	0.00%
2018/05/25	0	0.00	1	228.50	228.50	-1	31,628	0.00%
2018/05/22	1	233.00	4	232.00	229.00	-3	32,384	-0.01%
2018/05/21	1	229.50	2	229.00	229.00	-1	33,201	0.00%
2018/05/17	6	228.83	0	0.00	226.50	6	34,144	0.02%
2018/05/16	0	0.00	1	229.50	230.50	-1	34,198	0.00%
2018/05/15	1	231.00	0	0.00	230.50	1	35,284	0.00%
2018/05/11	0	0.00	4	232.00	233.00	-4	36,958	-0.01%
2018/05/10	1	229.50	2	231.00	229.50	-1	36,874	0.00%
2018/05/09	0	0.00	1	229.50	229.50	-1	36,923	0.00%
2018/05/08	0	0.00	2	225.25	228.00	-2	37,064	-0.01%
2018/05/07	2	224.50	0	0.00	223.50	2	37,006	0.01%
2018/05/04	1	222.00	2	222.75	223.00	-1	37,110	0.00%
2018/05/03	3	220.33	2	220.50	220.50	1	37,294	0.00%
2018/05/02	1	222.50	0	0.00	223.00	1	37,478	0.00%
2018/04/30	0	0.00	1	225.00	227.00	-1	37,532	0.00%
2018/04/27	3	222.33	0	0.00	223.50	3	37,613	0.01%
2018/04/26	0	0.00	25	224.70	222.00	-25	37,760	-0.07%
2018/04/25	185	224.53	162	225.00	225.00	23	37,796	0.06%	大買/大賣/
2018/04/24	3	226.17	2	227.00	227.00	1	37,849	0.00%
2018/04/23	162	226.51	160	227.00	226.50	2	37,800	0.01%	大買/大賣/
2018/04/20	20	229.03	7	228.86	229.00	13	36,980	0.04%
2018/04/19	1	244.00	0	0.00	244.50	1	35,299	0.00%
2018/04/17	6	238.58	0	0.00	238.00	6	34,926	0.02%
2018/04/11	7	246.86	2	248.00	248.00	5	34,661	0.01%
2018/04/09	1	244.50	1	246.00	245.00	0	34,854	0.00%
2018/03/30	0	0.00	2	247.50	246.00	-2	34,655	-0.01%
2018/03/23	2	244.25	0	0.00	245.00	2	33,514	0.01%
2018/03/22	0	0.00	2	253.50	251.50	-2	33,070	-0.01%
2018/03/20	2	253.00	0	0.00	253.00	2	33,090	0.01%
2018/03/12	0	0.00	7	252.79	254.00	-7	32,664	-0.02%
2018/03/08	0	0.00	2	251.00	249.50	-2	32,997	-0.01%
2018/03/07	2	247.75	1	247.00	247.00	1	33,036	0.00%
2018/03/06	2	248.00	0	0.00	250.00	2	33,170	0.01%
2018/02/27	0	0.00	1	249.00	246.00	-1	34,534	0.00%
2018/02/26	0	0.00	1	247.00	246.50	-1	34,040	0.00%
2018/02/23	0	0.00	2	244.00	245.00	-2	33,597	-0.01%
2018/02/22	1	242.00	0	0.00	239.50	1	33,593	0.00%
2018/02/09	10	230.00	20	230.00	232.50	-10	32,079	-0.03%
2018/02/07	1	242.50	0	0.00	240.00	1	31,221	0.00%
2018/02/06	26	239.71	21	237.81	239.00	5	30,169	0.02%
2018/02/05	1	251.50	0	0.00	253.00	1	28,665	0.00%
2018/02/02	3	259.50	43	258.63	259.50	-40	28,141	-0.14%
2018/02/01	40	259.75	2	259.50	259.50	38	28,051	0.14%
2018/01/31	0	0.00	1	254.00	255.00	-1	27,779	0.00%
2018/01/30	1	253.50	0	0.00	253.00	1	27,379	0.00%
2018/01/25	2	259.25	2	262.00	258.00	0	26,495	0.00%
2018/01/24	10	258.50	0	0.00	258.00	10	26,090	0.04%
2018/01/22	2	261.00	1	258.00	261.50	1	25,676	0.00%
2018/01/19	1	255.00	0	0.00	255.50	1	25,252	0.00%
2018/01/03	0	0.00	1	237.00	237.00	-1	24,422	0.00%
2018/01/02	0	0.00	1	232.00	232.50	-1	24,194	0.00%