台積電 (2330)-元大-崇德券商分點個股進出

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
875
漲跌
▲11
漲幅
+1.27%
成交量
37,217張
產業
上市半導體類股
9638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－元大-崇德券商分點個股進出

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

元大-崇德券商分點個股進出
元大-崇德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
2024/05/23	7.1	871.57	24.4	872.20	875.00	-17.3	39,820	-0.04%
2024/05/22	14	849.53	30.2	853.60	864.00	-16.1	39,973	-0.04%
2024/05/21	14.2	836.07	13.3	839.20	841.00	0.8	39,914	0.00%
2024/05/20	19	832.18	9	832.74	835.00	9.9	40,095	0.02%
2024/05/17	23.8	836.47	24.4	836.58	835.00	-0.6	40,117	0.00%
2024/05/16	23.9	848.03	20.3	843.76	841.00	3.6	40,253	0.01%
2024/05/15	16.6	839.59	26.2	839.66	839.00	-9.6	40,258	-0.02%
2024/05/14	12.4	817.05	17.4	821.93	825.00	-5	41,481	-0.01%
2024/05/13	9.6	820.08	16.1	820.20	819.00	-6.6	41,736	-0.02%
2024/05/10	12.1	801.56	20.8	801.84	802.00	-8.7	41,595	-0.02%
2024/05/09	8	798.50	9.6	797.59	796.00	-1.6	41,926	0.00%
2024/05/08	6.1	797.02	10.2	800.37	802.00	-4.1	42,249	-0.01%
2024/05/07	5.6	795.69	13.9	797.77	800.00	-8.3	42,488	-0.02%
2024/05/06	11.5	789.33	24.5	790.40	786.00	-13	42,386	-0.03%
2024/05/03	20.8	779.30	34.4	780.19	780.00	-13.6	42,528	-0.03%
2024/05/02	30.6	777.45	17.5	774.74	772.00	13.1	42,896	0.03%
2024/04/30	4.5	797.91	11.6	797.71	790.00	-7.1	42,664	-0.02%
2024/04/29	5.4	791.33	13.1	792.58	795.00	-7.7	42,697	-0.02%
2024/04/26	5.5	785.23	19.3	785.35	782.00	-13.8	43,335	-0.03%
2024/04/25	27.3	770.02	8.8	766.66	766.00	18.6	45,474	0.04%
2024/04/24	25.3	781.97	21.2	780.80	783.00	4.2	45,451	0.01%
2024/04/23	4.9	755.58	9.2	755.75	754.00	-4.3	45,504	-0.01%
2024/04/22	20.1	747.01	7.6	746.44	742.00	12.5	45,451	0.03%
2024/04/19	102.4	758.06	45.1	756.64	750.00	57.3	45,029	0.13%	大買/
2024/04/18	12.3	797.58	15.1	801.49	804.00	-2.8	43,123	-0.01%
2024/04/17	12.5	798.28	46.8	797.67	804.00	-34.2	42,797	-0.08%
2024/04/16	30.1	791.37	5.5	788.11	788.00	24.6	42,440	0.06%
2024/04/15	6.9	807.84	3.6	807.09	806.00	3.3	41,990	0.01%
2024/04/12	7.4	820.19	5.1	821.69	818.00	2.3	41,638	0.01%
2024/04/11	12.7	815.37	7.2	815.18	820.00	5.6	41,415	0.01%
2024/04/10	7.1	814.18	5.6	816.25	815.00	1.5	41,251	0.00%
2024/04/09	9.2	814.16	27	810.76	819.00	-17.8	41,412	-0.04%
2024/04/08	56.3	789.69	5.5	787.74	783.00	50.8	40,900	0.12%
2024/04/03	28.9	782.74	5.4	781.30	780.00	23.5	40,670	0.06%
2024/04/02	57.3	786.56	26.5	786.93	790.00	30.8	40,580	0.08%
2024/04/01	22.9	777.55	4.1	777.77	770.00	18.8	40,503	0.05%
2024/03/29	3.6	773.03	219.4	777.15	779.00	-215.8	40,421	-0.53%	大賣/鉅額交易
2024/03/28	8	772.76	4.2	770.09	769.00	3.8	40,274	0.01%
2024/03/27	4.4	781.63	3	781.01	779.00	1.4	40,132	0.00%
2024/03/26	3.3	781.75	7.2	786.95	782.00	-3.9	40,235	-0.01%
2024/03/25	5.7	781.94	1.8	783.62	780.00	3.9	40,186	0.01%
2024/03/22	5.7	779.23	4.2	779.28	785.00	1.6	40,326	0.00%
2024/03/21	15.2	780.14	17.2	777.68	784.00	-2	40,250	0.00%
2024/03/20	13.6	760.35	5	761.43	758.00	8.6	40,390	0.02%
2024/03/19	3.7	758.98	2	762.00	762.00	1.7	40,358	0.00%
2024/03/18	19.3	760.40	12.4	761.02	764.00	6.9	40,239	0.02%
2024/03/15	34.5	766.34	4.8	767.48	753.00	29.8	40,003	0.07%
2024/03/14	3.9	779.27	4.2	779.78	784.00	-0.3	39,238	0.00%
2024/03/13	3.9	779.28	5.5	781.43	779.00	-1.6	39,097	0.00%
2024/03/12	22.3	762.78	14.3	757.90	770.00	8	38,832	0.02%
2024/03/11	29.6	768.74	13.7	766.22	766.00	15.8	38,223	0.04%
2024/03/08	26.6	787.07	65.8	788.73	784.00	-39.1	37,515	-0.10%
2024/03/07	51.1	759.74	29.7	762.71	760.00	21.4	36,513	0.06%
2024/03/06	33.7	732.29	44.6	729.54	735.00	-10.9	35,786	-0.03%
2024/03/05	13.5	732.61	23.8	732.89	730.00	-10.2	35,845	-0.03%
2024/03/04	11.5	719.20	68.3	719.54	725.00	-56.8	35,187	-0.16%
2024/03/01	20.7	691.30	3.2	691.50	689.00	17.5	34,147	0.05%
2024/02/29	11.2	691.18	6.2	693.26	690.00	5.1	34,066	0.01%
2024/02/27	7.4	696.10	23.3	698.03	698.00	-15.9	33,328	-0.05%
2024/02/26	23.5	697.30	21.1	698.52	698.00	2.5	33,020	0.01%
2024/02/23	3.9	698.94	15.2	699.33	697.00	-11.3	32,906	-0.03%
2024/02/22	27.1	690.07	13.1	692.06	692.00	14.1	32,731	0.04%
2024/02/21	9.2	680.13	4.1	680.76	681.00	5	32,546	0.02%
2024/02/20	6.5	683.61	49.5	680.38	687.00	-43	32,404	-0.13%
2024/02/19	8.3	677.36	18.3	675.80	678.00	-10	32,373	-0.03%
2024/02/16	58.2	687.19	13.9	688.24	683.00	44.3	32,637	0.14%
2024/02/15	27.2	699.45	87.5	700.37	697.00	-60.3	32,260	-0.19%
2024/02/05	28.7	641.47	11.6	643.87	646.00	17	31,111	0.05%
2024/02/02	3.2	631.00	2.2	632.00	635.00	1	30,594	0.00%
2024/02/01	17.3	621.68	6.6	622.88	628.00	10.7	30,374	0.04%
2024/01/31	15.4	630.45	4.2	631.03	628.00	11.3	29,881	0.04%
2024/01/30	1.7	642.69	3.6	644.32	642.00	-1.9	29,440	-0.01%
2024/01/29	0.8	644.61	7	645.61	648.00	-6.3	29,324	-0.02%
2024/01/26	1	644.91	22.8	642.96	644.00	-21.7	29,119	-0.07%
2024/01/25	3.3	640.18	46.8	638.84	642.00	-43.5	28,924	-0.15%
2024/01/24	39	627.26	2	628.49	627.00	37	28,285	0.13%
2024/01/23	11.2	626.79	7.8	625.98	628.00	3.4	28,269	0.01%
2024/01/22	5.2	628.25	15	627.80	626.00	-9.8	27,943	-0.04%
2024/01/19	9.3	622.40	174.9	620.09	626.00	-165.7	27,121	-0.61%	大賣/鉅額交易
2024/01/18	7	586.86	7.5	587.92	588.00	-0.5	24,908	0.00%
2024/01/17	10.6	580.30	1.2	580.84	581.00	9.4	24,732	0.04%
2024/01/16	8.8	580.17	6.2	583.67	580.00	2.6	24,272	0.01%
2024/01/15	12.9	587.01	9.6	588.46	586.00	3.3	24,197	0.01%
2024/01/12	8	583.89	3.4	583.87	584.00	4.7	24,611	0.02%
2024/01/11	4.4	586.53	15.2	586.92	586.00	-10.8	24,717	-0.04%
2024/01/10	4.4	584.18	2	584.51	584.00	2.3	24,757	0.01%
2024/01/09	3	584.67	20	586.36	586.00	-17	24,846	-0.07%
2024/01/08	0.2	580.48	6.9	582.97	583.00	-6.7	24,802	-0.03%
2024/01/05	2.5	575.94	0.4	577.20	576.00	2.2	25,025	0.01%
2024/01/04	2.7	579.76	6.4	579.49	580.00	-3.8	25,291	-0.01%
2024/01/03	34.7	579.18	9	578.91	578.00	25.7	25,813	0.10%
2024/01/02	0.1	590.17	14.4	590.85	593.00	-14.3	25,450	-0.06%
2023/12/29	2.3	591.04	31.3	592.13	593.00	-29	25,432	-0.11%
2023/12/28	7.2	590.83	11.5	592.39	593.00	-4.2	25,597	-0.02%
2023/12/27	6.6	587.70	21.5	589.73	592.00	-14.9	25,414	-0.06%
2023/12/26	4.8	583.51	13.2	584.72	586.00	-8.4	25,282	-0.03%
2023/12/25	1.2	582.00	3.2	583.25	581.00	-1.9	25,343	-0.01%
2023/12/22	3.1	579.67	4.3	580.69	582.00	-1.2	25,464	0.00%
2023/12/21	15.1	576.56	3	577.00	577.00	12.1	25,591	0.05%
2023/12/20	1.2	584.73	7.1	585.56	585.00	-6	25,461	-0.02%
2023/12/19	5.1	585.78	2.3	586.28	585.00	2.8	25,310	0.01%
2023/12/18	3.1	579.10	4.3	583.64	585.00	-1.2	25,370	0.00%
2023/12/15	1.7	582.35	21	584.61	585.00	-19.3	25,345	-0.08%
2023/12/14	2.3	579.89	13.9	580.85	582.00	-11.6	24,755	-0.05%
2023/12/13	3.2	577.32	5.5	576.85	577.00	-2.4	24,710	-0.01%
2023/12/12	2.3	577.14	8.4	578.86	578.00	-6.1	25,035	-0.02%
2023/12/11	8	572.50	2.1	573.93	574.00	5.9	24,831	0.02%
2023/12/08	1	570.13	4.4	575.94	570.00	-3.3	24,645	-0.01%
2023/12/07	9.8	568.76	1.1	567.12	566.00	8.6	24,353	0.04%
2023/12/06	6.4	571.50	0	0.00	570.00	6.4	24,250	0.03%
2023/12/05	6.8	568.40	1	570.00	570.00	5.8	24,146	0.02%
2023/12/04	4.5	573.73	2.1	574.00	574.00	2.5	24,120	0.01%
2023/12/01	1.2	576.83	4.6	576.35	579.00	-3.4	23,907	-0.01%
2023/11/30	4.2	573.23	1.2	576.54	577.00	3	23,643	0.01%
2023/11/29	3.3	573.19	4	574.26	574.00	-0.7	23,015	0.00%
2023/11/28	3.3	569.53	3.1	574.94	575.00	0.2	22,828	0.00%
2023/11/27	19.1	571.44	2.8	568.66	568.00	16.3	23,063	0.07%
2023/11/24	4.2	575.48	9.2	576.25	575.00	-5	23,006	-0.02%
2023/11/23	7.4	575.96	2.7	577.26	578.00	4.7	23,014	0.02%
2023/11/22	10.3	575.57	6.3	576.65	577.00	4	22,923	0.02%
2023/11/21	4.1	582.76	18.2	583.65	585.00	-14.1	22,959	-0.06%
2023/11/20	6.3	576.65	5.2	577.11	577.00	1	22,748	0.00%
2023/11/17	3.1	580.97	4.1	581.67	580.00	-1	22,725	0.00%
2023/11/16	0	579.00	13.8	581.43	583.00	-13.8	22,602	-0.06%
2023/11/15	3.2	577.43	19.2	580.38	581.00	-16.1	22,408	-0.07%
2023/11/14	0	572.03	9.7	572.99	572.00	-9.6	21,864	-0.04%
2023/11/13	14.2	572.11	26.2	573.40	571.00	-12	21,885	-0.05%
2023/11/10	1	555.00	4.9	555.46	557.00	-3.9	21,625	-0.02%
2023/11/09	2	556.94	1.2	554.87	557.00	0.8	21,644	0.00%
2023/11/08	0	0.00	4.4	555.42	556.00	-4.4	21,773	-0.02%
2023/11/07	0	550.69	1.5	554.47	555.00	-1.5	21,811	-0.01%
2023/11/06	2	554.96	8.1	553.53	550.00	-6.1	21,863	-0.03%
2023/11/03	2.2	546.19	1.3	546.87	549.00	0.9	21,616	0.00%
2023/11/02	2.1	536.21	14.7	543.25	547.00	-12.6	21,676	-0.06%
2023/11/01	3.3	529.71	2.1	530.02	528.00	1.2	21,426	0.01%
2023/10/31	6.7	529.00	2.5	531.88	529.00	4.2	21,637	0.02%
2023/10/30	6.4	530.43	4.4	531.05	532.00	2	21,635	0.01%
2023/10/27	5.6	533.05	2.1	533.05	533.00	3.5	21,549	0.02%
2023/10/26	13.3	532.07	0.2	533.00	531.00	13	21,691	0.06%
2023/10/25	0.1	546.44	4.2	548.99	544.00	-4.1	21,530	-0.02%
2023/10/24	3.2	543.93	1.1	543.94	544.00	2.1	21,458	0.01%
2023/10/23	5.7	546.32	4.3	544.83	544.00	1.5	21,430	0.01%
2023/10/20	6.1	550.47	14.6	553.08	556.00	-8.5	21,377	-0.04%
2023/10/19	1.8	542.94	2.4	545.49	546.00	-0.6	21,032	0.00%
2023/10/18	7.6	542.24	1.1	545.74	540.00	6.4	21,428	0.03%
2023/10/17	5.1	549.41	5.3	550.41	551.00	-0.2	21,240	0.00%
2023/10/16	8.5	543.90	2.4	544.92	545.00	6.1	21,309	0.03%
2023/10/13	5	551.00	7.5	551.12	553.00	-2.5	21,326	-0.01%
2023/10/12	2.2	546.21	19	548.75	550.00	-16.8	21,037	-0.08%
2023/10/11	3.1	542.64	26	542.48	544.00	-22.9	20,854	-0.11%
2023/10/06	4.2	531.95	6.7	531.36	532.00	-2.5	20,500	-0.01%
2023/10/05	0.4	524.85	4	526.55	528.00	-3.6	20,505	-0.02%
2023/10/04	13.7	520.56	0	0.00	520.00	13.7	20,386	0.07%
2023/10/03	5.1	530.41	5.8	530.83	529.00	-0.7	20,221	0.00%
2023/10/02	3.4	532.77	11.9	531.85	533.00	-8.5	20,293	-0.04%
2023/09/28	4.7	522.89	3.4	523.21	523.00	1.3	20,345	0.01%
2023/09/27	5	520.52	7.8	518.55	522.00	-2.8	20,265	-0.01%
2023/09/26	16.3	520.79	2.3	519.83	519.00	14	20,271	0.07%
2023/09/25	14.8	525.33	1.2	525.36	525.00	13.6	20,079	0.07%
2023/09/22	20.2	523.07	2.2	522.64	522.00	18	20,171	0.09%
2023/09/21	20.5	527.93	3	527.01	527.00	17.5	19,970	0.09%
2023/09/20	17.6	536.91	2	535.00	535.00	15.6	19,742	0.08%
2023/09/19	21.7	539.15	5	538.81	538.00	16.7	19,690	0.08%
2023/09/18	11.7	544.00	6.7	544.41	540.00	5	19,827	0.03%
2023/09/15	2.5	550.55	3.6	554.60	558.00	-1.2	19,578	-0.01%
2023/09/14	2.1	544.09	14.7	547.34	550.00	-12.5	19,139	-0.07%
2023/09/13	7.4	542.33	1.1	545.77	541.00	6.3	19,092	0.03%
2023/09/12	6.5	539.49	2.5	542.09	544.00	4	19,458	0.02%
2023/09/11	18.9	537.32	2	536.00	536.00	16.9	19,647	0.09%
2023/09/08	8.9	537.47	1.1	536.17	539.00	7.8	19,796	0.04%
2023/09/07	7.9	544.66	1	542.05	542.00	6.9	20,476	0.03%
2023/09/06	1.2	552.75	1.1	550.36	550.00	0.1	20,571	0.00%
2023/09/05	3.1	553.95	1.2	551.16	552.00	1.9	20,653	0.01%
2023/09/04	4.1	554.48	5.3	556.28	557.00	-1.2	20,834	-0.01%
2023/09/01	0.4	549.95	2.1	547.59	548.00	-1.6	21,135	-0.01%
2023/08/31	1.4	548.85	0	0.00	549.00	1.4	21,244	0.01%
2023/08/30	0	555.57	2.3	557.58	555.00	-2.3	20,850	-0.01%
2023/08/29	3	548.37	7.3	550.44	552.00	-4.2	21,101	-0.02%
2023/08/28	2.2	550.49	1.1	552.81	549.00	1	21,334	0.00%
2023/08/25	5.7	549.19	5	549.80	546.00	0.7	22,536	0.00%
2023/08/24	5.3	561.72	3.9	562.48	564.00	1.4	22,803	0.01%
2023/08/23	3.6	548.86	3.2	545.95	552.00	0.3	23,325	0.00%
2023/08/22	0.7	540.91	1.5	543.03	541.00	-0.8	24,576	0.00%
2023/08/21	20.5	540.07	0.1	538.55	537.00	20.3	25,396	0.08%
2023/08/18	13.9	540.02	1	541.00	539.00	12.9	25,437	0.05%
2023/08/17	2.2	540.29	2	543.01	544.00	0.2	25,471	0.00%
2023/08/16	5.4	538.12	5	539.80	542.00	0.4	25,376	0.00%
2023/08/15	3.6	543.62	0	543.67	542.00	3.5	25,440	0.01%
2023/08/14	8	539.26	0	540.00	541.00	8	25,923	0.03%
2023/08/11	2.2	550.17	1.1	555.65	546.00	1.2	26,265	0.00%
2023/08/10	3.3	551.71	3	551.36	551.00	0.2	26,324	0.00%
2023/08/09	1.4	552.92	3	552.36	554.00	-1.6	26,248	-0.01%
2023/08/08	5.9	552.50	1	558.00	552.00	4.9	26,315	0.02%
2023/08/07	1.8	558.65	0.1	560.69	558.00	1.7	26,222	0.01%
2023/08/04	12.9	554.78	2.1	555.05	554.00	10.8	26,296	0.04%
2023/08/02	8.3	559.95	0.3	561.20	561.00	8.1	26,129	0.03%
2023/08/01	0.4	566.10	0.5	566.63	567.00	-0.2	25,890	0.00%
2023/07/31	4	563.97	4.5	566.66	565.00	-0.5	25,744	0.00%
2023/07/28	1.4	566.87	5	570.40	567.00	-3.6	25,560	-0.01%
2023/07/27	3.3	569.90	2.3	568.95	569.00	1	25,440	0.00%
2023/07/26	3.2	566.58	2.1	566.53	566.00	1.1	25,492	0.00%
2023/07/25	5.1	565.07	3.2	566.51	569.00	1.9	25,684	0.01%
2023/07/24	7.5	560.11	3.3	559.64	558.00	4.2	25,850	0.02%
2023/07/21	19.5	560.36	2.2	561.00	560.00	17.4	25,950	0.07%
2023/07/20	4.9	579.67	0	580.38	579.00	4.9	25,786	0.02%
2023/07/19	0.6	581.31	0.3	583.08	581.00	0.3	25,816	0.00%
2023/07/18	5.1	582.26	1.7	585.37	581.00	3.4	25,858	0.01%
2023/07/17	3	588.19	2.3	590.22	591.00	0.7	25,796	0.00%
2023/07/14	2.1	589.00	17.5	590.43	591.00	-15.4	25,918	-0.06%
2023/07/13	4.2	587.28	18.9	587.59	585.00	-14.7	25,786	-0.06%
2023/07/12	1.5	574.34	3.7	575.07	578.00	-2.2	25,606	-0.01%
2023/07/11	0	571.32	5.4	573.35	577.00	-5.3	25,648	-0.02%
2023/07/10	5.6	566.77	3.7	569.74	565.00	1.9	25,775	0.01%
2023/07/07	3.7	566.03	3.1	565.10	565.00	0.6	25,865	0.00%
2023/07/06	14.9	569.79	5.3	567.72	565.00	9.7	25,930	0.04%
2023/07/05	3.5	582.43	17.3	580.54	582.00	-13.8	25,578	-0.05%
2023/07/04	1.5	581.01	2.8	583.28	585.00	-1.3	25,472	-0.01%
2023/07/03	5.1	578.38	1.1	579.00	579.00	4	25,609	0.02%
2023/06/30	2.4	568.82	0.2	572.00	576.00	2.2	25,755	0.01%
2023/06/29	3.7	576.61	2.1	576.07	573.00	1.6	25,697	0.01%
2023/06/28	4.3	574.41	2.4	574.17	574.00	1.9	25,703	0.01%
2023/06/27	6.8	571.96	6.1	571.02	572.00	0.8	25,687	0.00%
2023/06/26	6.8	575.76	1.2	574.27	574.00	5.7	25,597	0.02%
2023/06/21	2	580.02	2.6	580.19	581.00	-0.6	25,510	0.00%
2023/06/20	5.9	581.70	3.2	581.36	583.00	2.7	25,594	0.01%
2023/06/19	2.5	583.91	1.7	583.01	583.00	0.8	26,029	0.00%
2023/06/16	5.1	585.86	2.8	588.29	589.00	2.3	26,095	0.01%
2023/06/15	18.3	589.39	7.6	589.96	591.00	10.7	25,657	0.04%
2023/06/14	20.1	589.41	5.8	588.70	590.00	14.3	25,753	0.06%
2023/06/13	15.6	590.42	40.6	591.18	593.00	-25	25,726	-0.10%
2023/06/12	1.2	572.08	26.4	573.00	574.00	-25.2	25,178	-0.10%
2023/06/09	0.6	563.87	6.6	565.60	565.00	-6	25,079	-0.02%
2023/06/08	5.2	558.33	2.2	561.38	559.00	3	25,120	0.01%
2023/06/07	1.5	563.12	7.7	566.77	568.00	-6.2	25,136	-0.02%
2023/06/06	0.2	558.67	2.6	559.92	560.00	-2.4	25,036	-0.01%
2023/06/05	12.8	557.28	0.2	556.95	555.00	12.7	25,107	0.05%
2023/06/02	2.4	559.04	24.9	561.76	562.00	-22.5	25,241	-0.09%
2023/06/01	8.8	551.38	4.5	550.80	551.00	4.3	25,103	0.02%
2023/05/31	88.9	559.60	5.6	556.85	558.00	83.3	25,083	0.33%
2023/05/30	130.5	565.00	12.9	565.74	566.00	117.5	24,007	0.49%	大買/鉅額交易
2023/05/29	5.8	568.56	12.2	568.02	568.00	-6.4	23,997	-0.03%
2023/05/26	4.3	564.62	91.2	565.11	566.00	-86.9	23,782	-0.37%
2023/05/25	1.1	541.72	45.8	540.62	543.00	-44.7	22,609	-0.20%
2023/05/24	2.8	525.49	0.9	525.89	525.00	1.9	21,955	0.01%
2023/05/23	2.1	527.50	1.5	529.29	530.00	0.6	21,862	0.00%
2023/05/22	2	531.97	8.7	530.49	531.00	-6.7	21,870	-0.03%
2023/05/19	0	531.33	38.5	532.82	532.00	-38.4	22,050	-0.17%
2023/05/18	3.2	530.22	14.7	529.89	530.00	-11.6	22,015	-0.05%
2023/05/17	1.1	519.46	24.6	516.01	519.00	-23.5	22,326	-0.11%
2023/05/16	2.2	503.60	22.6	504.62	505.00	-20.4	22,000	-0.09%
2023/05/15	3.8	497.18	3	497.17	495.50	0.8	22,027	0.00%
2023/05/12	4.3	503.74	2.1	501.95	496.00	2.2	22,278	0.01%
2023/05/11	4.3	503.74	2.1	501.95	499.00	2.2	22,285	0.01%
2023/05/10	4.4	502.33	3	501.67	503.00	1.4	22,646	0.01%
2023/05/09	1	506.98	5.7	506.81	510.00	-4.6	22,723	-0.02%
2023/05/08	3.2	502.14	10.1	506.98	504.00	-6.8	22,966	-0.03%
2023/05/05	2.1	500.95	3.1	499.84	500.00	-1	23,305	0.00%
2023/05/04	1.5	499.15	3.3	497.79	498.00	-1.8	23,897	-0.01%
2023/05/03	2.6	497.08	1	498.00	496.00	1.6	24,239	0.01%
2023/05/02	1.8	498.59	1.1	499.64	501.00	0.7	25,256	0.00%
2023/04/28	6.4	498.89	20.3	498.73	502.00	-13.9	27,073	-0.05%
2023/04/27	16.1	491.76	2.2	492.23	493.50	13.9	27,121	0.05%
2023/04/26	7.3	492.70	1.3	492.92	491.50	6	27,201	0.02%
2023/04/25	14.6	500.61	4.3	500.47	498.00	10.3	27,974	0.04%
2023/04/24	3.3	506.09	0.3	507.74	507.00	3	27,708	0.01%
2023/04/21	5.4	517.29	9.7	516.76	511.00	-4.3	27,776	-0.02%
2023/04/20	2.2	513.08	1.1	514.00	513.00	1.1	27,903	0.00%
2023/04/19	6.4	511.35	1.1	512.88	510.00	5.3	28,393	0.02%
2023/04/18	5.9	516.22	1.1	518.64	515.00	4.8	28,390	0.02%
2023/04/17	8.7	515.75	0.5	517.27	520.00	8.2	28,529	0.03%
2023/04/14	7.1	516.03	4.4	516.93	516.00	2.8	28,605	0.01%
2023/04/13	13.7	513.37	2.5	515.33	510.00	11.2	28,552	0.04%
2023/04/12	3.8	519.96	10.1	518.01	520.00	-6.2	28,488	-0.02%
2023/04/11	3	524.72	1	524.00	524.00	2	28,475	0.01%
2023/04/10	1.1	530.97	7.5	531.68	529.00	-6.3	28,640	-0.02%
2023/04/07	1.3	530.02	1.1	531.05	531.00	0.2	28,687	0.00%
2023/04/06	3.1	528.06	2	529.50	530.00	1.1	28,691	0.00%
2023/03/31	6.1	535.33	6	535.28	533.00	0.1	28,682	0.00%
2023/03/30	4	535.48	10.4	534.84	535.00	-6.4	28,524	-0.02%
2023/03/29	4.6	527.44	8.2	531.05	530.00	-3.7	28,807	-0.01%
2023/03/28	6.6	524.79	1	526.00	525.00	5.6	29,037	0.02%
2023/03/27	2.7	532.06	0.1	533.92	531.00	2.6	29,101	0.01%
2023/03/24	2.1	537.92	8.3	538.16	539.00	-6.2	29,626	-0.02%
2023/03/23	3	534.32	19.2	536.41	538.00	-16.1	29,664	-0.05%
2023/03/22	0.2	528.06	30.6	529.78	533.00	-30.4	29,729	-0.10%
2023/03/21	2.2	513.09	5.4	514.41	517.00	-3.2	29,578	-0.01%
2023/03/20	4.3	512.01	2.3	512.33	512.00	2	29,623	0.01%
2023/03/17	5.1	514.96	10	516.44	518.00	-4.9	29,857	-0.02%
2023/03/16	9.1	507.29	0.1	507.00	505.00	9	29,759	0.03%
2023/03/15	4.2	512.87	1.4	513.75	511.00	2.8	30,002	0.01%
2023/03/14	7.9	511.20	3.2	511.06	510.00	4.7	30,291	0.02%
2023/03/13	2.1	512.16	5.9	514.40	516.00	-3.8	30,423	-0.01%
2023/03/10	7.6	513.24	3.1	513.07	513.00	4.5	30,537	0.01%
2023/03/09	4.3	524.22	8.3	524.24	522.00	-4.1	30,832	-0.01%
2023/03/08	3.7	519.62	3	520.33	521.00	0.7	31,424	0.00%
2023/03/07	1.2	520.96	3.3	523.36	524.00	-2.1	31,652	-0.01%
2023/03/06	4.2	519.58	6.2	521.66	521.00	-2	31,886	-0.01%
2023/03/03	8.1	518.18	6.1	517.25	516.00	2	32,186	0.01%
2023/03/02	4.3	519.01	2	519.00	519.00	2.3	32,254	0.01%
2023/03/01	4.2	515.62	7.8	518.42	522.00	-3.6	32,536	-0.01%
2023/02/24	5.4	517.77	7.1	517.93	511.00	-1.7	32,498	-0.01%
2023/02/23	1.4	519.49	0.4	514.33	518.00	1	32,298	0.00%
2023/02/22	5.4	507.27	3	507.33	507.00	2.4	32,473	0.01%
2023/02/21	6.8	514.42	2.8	515.31	516.00	4	32,815	0.01%
2023/02/20	6.9	516.83	8.1	516.40	517.00	-1.3	34,018	0.00%
2023/02/17	12.9	517.96	4	518.25	518.00	8.9	35,571	0.02%
2023/02/16	3.1	528.29	12.3	528.55	528.00	-9.3	36,136	-0.03%
2023/02/15	37.5	526.20	11.6	525.56	525.00	25.9	36,969	0.07%
2023/02/14	335	544.01	16.9	544.76	545.00	318.2	36,474	0.87%	大買/鉅額交易
2023/02/13	6.5	539.06	5.2	541.12	541.00	1.2	36,980	0.00%
2023/02/10	6.1	544.31	26.4	542.97	545.00	-20.3	37,131	-0.05%
2023/02/09	2.4	538.14	7.9	539.04	540.00	-5.5	37,247	-0.01%
2023/02/08	4.1	537.75	28.8	538.26	540.00	-24.7	37,407	-0.07%
2023/02/07	8.7	523.65	1.4	523.60	523.00	7.3	37,484	0.02%
2023/02/06	9.2	529.79	5.3	528.47	526.00	3.9	37,468	0.01%
2023/02/03	2.1	541.39	18.9	540.22	542.00	-16.8	37,646	-0.04%
2023/02/02	1.7	538.62	28.4	539.16	540.00	-26.7	37,759	-0.07%
2023/02/01	8	526.26	17.2	527.66	530.00	-9.3	37,711	-0.02%
2023/01/31	26.4	529.65	25.4	525.80	522.00	1	37,910	0.00%
2023/01/30	4.9	536.59	140.2	539.16	543.00	-135.3	37,683	-0.36%	大賣/鉅額交易
2023/01/17	3.5	501.02	22	502.04	503.00	-18.6	36,883	-0.05%
2023/01/16	4.2	505.61	45.7	504.31	505.00	-41.5	37,198	-0.11%
2023/01/13	7.2	502.00	66.9	502.49	500.00	-59.7	37,224	-0.16%
2023/01/12	3.1	485.81	13.3	486.39	486.50	-10.2	36,813	-0.03%
2023/01/11	1.4	482.67	10	485.41	484.50	-8.6	37,236	-0.02%
2023/01/10	1	486.40	14.7	484.84	486.00	-13.7	37,553	-0.04%
2023/01/09	1.1	474.41	25.2	474.31	481.00	-24.2	37,698	-0.06%
2023/01/06	1.3	458.31	1.9	458.51	458.50	-0.6	37,829	0.00%
2023/01/05	5.7	457.19	34.2	457.08	458.50	-28.5	38,114	-0.07%
2023/01/04	3.3	452.74	1.2	453.49	449.50	2	38,613	0.01%
2023/01/03	10.7	449.27	5.5	450.55	453.00	5.3	39,888	0.01%
2022/12/30	8.4	452.46	2.7	451.66	448.50	5.7	40,170	0.01%
2022/12/29	3.9	444.95	3.6	445.12	446.00	0.3	40,314	0.00%
2022/12/28	13.1	449.45	8.7	448.40	451.00	4.4	40,705	0.01%
2022/12/27	0.3	460.21	0.4	459.85	457.00	-0.1	40,835	0.00%
2022/12/26	3.3	455.66	2.1	455.81	456.50	1.2	41,264	0.00%
2022/12/23	13	456.42	1	455.00	455.00	12	41,920	0.03%
2022/12/22	3	465.86	10	467.40	468.00	-7	42,189	-0.02%
2022/12/21	35.8	460.11	1.4	459.49	459.00	34.4	42,527	0.08%
2022/12/20	18.6	462.90	22.4	456.40	457.50	-3.8	42,340	-0.01%
2022/12/19	2	466.93	1.2	466.80	466.50	0.8	42,359	0.00%
2022/12/16	23.5	468.25	4.2	469.29	471.00	19.3	42,503	0.05%
2022/12/15	1.2	478.28	1.2	480.54	480.50	0	42,205	0.00%
2022/12/14	4.5	478.10	3.6	478.45	480.50	1	42,204	0.00%
2022/12/13	11	474.29	3	473.18	471.50	8	42,024	0.02%
2022/12/12	6.9	475.67	4	475.12	475.00	2.9	41,755	0.01%
2022/12/09	1	478.16	6.9	482.38	481.50	-5.9	42,057	-0.01%
2022/12/08	5.2	470.51	4.3	471.00	471.50	1	42,010	0.00%
2022/12/07	11.7	479.07	15.3	478.46	475.00	-3.6	41,933	-0.01%
2022/12/06	22.3	483.83	1	482.50	478.00	21.3	41,599	0.05%
2022/12/05	10.4	492.76	3.1	493.26	489.00	7.3	41,283	0.02%
2022/12/02	18.8	493.10	7.1	493.17	492.50	11.7	41,276	0.03%
2022/12/01	9.1	503.66	30.1	502.23	498.50	-21	41,382	-0.05%
2022/11/30	7.2	485.23	5	487.50	490.00	2.2	40,964	0.01%
2022/11/29	6.4	479.94	8.2	481.42	487.00	-1.8	40,277	0.00%
2022/11/28	25.8	485.57	3.4	484.22	480.50	22.3	40,140	0.06%
2022/11/25	7.4	496.45	11.5	497.22	498.00	-4.1	40,144	-0.01%
2022/11/24	2.3	493.94	23.4	494.38	496.00	-21.1	40,134	-0.05%
2022/11/23	12.4	492.18	17	492.92	492.00	-4.6	40,081	-0.01%
2022/11/22	11.2	485.01	13.2	486.20	491.00	-2	39,966	0.00%
2022/11/21	9.7	486.39	9.5	484.98	482.00	0.2	39,560	0.00%
2022/11/18	12.4	490.30	15.8	490.03	487.00	-3.5	39,221	-0.01%
2022/11/17	15.8	479.45	27.4	481.64	485.00	-11.6	38,864	-0.03%
2022/11/16	60.3	490.70	47.9	483.59	487.00	12.4	38,432	0.03%
2022/11/15	41.1	473.90	59.9	478.23	480.00	-18.8	37,352	-0.05%
2022/11/14	10.2	445.61	29.9	446.07	445.00	-19.7	35,699	-0.06%
2022/11/11	6.7	439.13	84.4	439.63	441.50	-77.8	34,964	-0.22%
2022/11/10	18.2	409.03	6.4	408.32	407.50	11.8	34,084	0.03%
2022/11/09	11.3	406.83	51.7	410.76	417.00	-40.4	33,896	-0.12%
2022/11/08	1.4	397.16	23.1	397.78	399.00	-21.8	33,380	-0.07%
2022/11/07	15.2	390.28	18.2	390.31	390.00	-3	33,175	-0.01%
2022/11/04	8	381.03	4.2	381.93	382.00	3.8	32,981	0.01%
2022/11/03	29.1	385.12	4.1	384.15	384.00	25	32,855	0.08%
2022/11/02	5.2	391.39	9.4	392.76	395.00	-4.3	32,546	-0.01%
2022/11/01	8.9	389.29	12.2	390.52	391.50	-3.3	32,493	-0.01%
2022/10/31	4	385.16	13.3	387.00	390.00	-9.3	32,349	-0.03%
2022/10/28	19.4	378.77	6.6	379.55	379.50	12.8	32,143	0.04%
2022/10/27	6.6	386.80	16.5	385.78	385.50	-9.8	31,934	-0.03%
2022/10/26	22.1	375.80	30.6	376.65	376.00	-8.5	31,837	-0.03%
2022/10/25	46.5	376.87	79.5	377.51	371.00	-33	31,259	-0.11%
2022/10/24	22.6	389.51	39.7	393.69	387.00	-17.1	30,471	-0.06%
2022/10/21	23.8	392.52	12.1	393.81	389.50	11.7	30,258	0.04%
2022/10/20	27.6	388.76	27.5	391.78	397.50	0.1	29,946	0.00%
2022/10/19	49	398.35	4.1	397.53	395.50	44.9	29,365	0.15%
2022/10/18	7.3	402.89	9	404.11	407.00	-1.7	28,847	-0.01%
2022/10/17	20.8	399.20	9.1	397.86	397.00	11.7	28,600	0.04%
2022/10/14	17.7	413.57	26.1	412.98	412.00	-8.4	28,282	-0.03%
2022/10/13	15.7	398.81	29	400.21	395.00	-13.3	27,964	-0.05%
2022/10/12	53.2	398.16	15.3	398.32	397.50	37.9	27,663	0.14%
2022/10/11	85.1	407.25	19.3	404.81	401.50	65.8	27,423	0.24%
2022/10/07	17.5	441.55	2.2	443.22	438.00	15.4	26,691	0.06%
2022/10/06	5.5	449.21	15.9	449.72	451.00	-10.5	26,693	-0.04%
2022/10/05	10.4	445.92	26.3	448.53	445.00	-15.9	26,921	-0.06%
2022/10/04	6.4	429.34	14.2	429.47	429.00	-7.8	26,530	-0.03%
2022/10/03	18.9	418.96	7.8	420.15	417.00	11.1	26,223	0.04%
2022/09/30	29.4	424.07	11.4	424.45	422.00	18	26,254	0.07%
2022/09/29	23.2	436.29	4.2	437.16	435.00	19	26,253	0.07%
2022/09/28	19.6	444.06	18	441.53	438.00	1.6	26,244	0.01%
2022/09/27	12.4	448.99	6.2	448.63	448.00	6.2	26,506	0.02%
2022/09/26	23.3	445.97	20.6	446.70	446.50	2.7	26,962	0.01%
2022/09/23	19.1	457.04	1.1	457.43	455.00	18	27,451	0.07%
2022/09/22	13.3	460.94	5	461.91	464.50	8.3	27,727	0.03%
2022/09/21	6.4	472.72	2.2	471.00	471.00	4.2	27,741	0.02%
2022/09/20	2.5	472.33	9.2	474.71	476.50	-6.8	27,593	-0.02%
2022/09/19	4.5	469.90	3.1	468.05	467.00	1.5	27,894	0.01%
2022/09/16	18.3	470.38	7	470.86	472.00	11.3	28,073	0.04%
2022/09/15	15.5	477.96	4	476.88	476.50	11.5	28,147	0.04%
2022/09/14	25.3	480.42	2	481.75	480.00	23.3	28,278	0.08%
2022/09/13	3.4	493.30	9.3	492.51	493.00	-6	28,455	-0.02%
2022/09/12	2.3	488.25	12.5	489.16	486.50	-10.2	28,749	-0.04%
2022/09/08	10.1	473.76	3.3	474.29	475.00	6.8	29,113	0.02%
2022/09/07	25.3	475.16	3.3	472.88	472.50	22	29,096	0.08%
2022/09/06	1.5	488.58	5.1	489.19	489.00	-3.6	29,112	-0.01%
2022/09/05	5.4	486.16	6	486.08	486.00	-0.6	29,439	0.00%
2022/09/02	22.1	487.06	6.1	486.68	485.00	16	29,720	0.05%
2022/09/01	37	492.72	7.3	491.64	490.50	29.7	29,578	0.10%
2022/08/31	14	494.73	12.1	501.81	505.00	1.9	29,198	0.01%
2022/08/30	19.5	497.89	0	499.00	496.00	19.5	28,856	0.07%
2022/08/29	31.4	498.24	3.3	498.91	498.50	28.1	28,778	0.10%
2022/08/26	4	514.00	3.3	513.89	512.00	0.7	28,629	0.00%
2022/08/25	1.2	505.41	2.2	508.58	508.00	-0.9	28,769	0.00%
2022/08/24	11.5	504.90	6	505.00	503.00	5.5	29,098	0.02%
2022/08/23	6.7	503.85	5.1	504.41	504.00	1.6	30,061	0.01%
2022/08/22	4.7	510.69	2	513.00	510.00	2.7	30,315	0.01%
2022/08/19	6.4	520.98	6.5	520.46	519.00	-0.1	30,432	0.00%
2022/08/18	9	519.45	6.1	520.00	520.00	3	30,670	0.01%
2022/08/17	4.3	525.70	6.7	524.18	527.00	-2.4	30,742	-0.01%
2022/08/16	5.3	525.14	14.8	524.83	525.00	-9.6	30,586	-0.03%
2022/08/15	3.6	521.08	8.1	521.92	523.00	-4.5	30,524	-0.01%
2022/08/12	4.2	516.24	13.5	516.28	517.00	-9.3	30,547	-0.03%
2022/08/11	5.1	512.97	12.1	513.32	514.00	-7	30,704	-0.02%
2022/08/10	9.4	500.94	1	501.00	500.00	8.4	30,818	0.03%
2022/08/09	4.3	507.66	4.2	508.12	510.00	0.1	30,879	0.00%
2022/08/08	5.3	512.56	8.3	511.87	512.00	-3.1	30,879	-0.01%
2022/08/05	2	512.32	25.4	513.23	516.00	-23.5	31,041	-0.08%
2022/08/04	8.2	498.78	7.1	500.75	500.00	1.1	31,033	0.00%
2022/08/03	5.2	498.95	12.4	497.08	501.00	-7.1	31,051	-0.02%
2022/08/02	13.1	491.60	5.2	491.21	492.00	7.9	31,285	0.03%
2022/08/01	9.6	503.12	11	501.27	504.00	-1.4	31,013	0.00%
2022/07/29	2.2	509.70	7.6	507.19	509.00	-5.4	31,151	-0.02%
2022/07/28	4.7	504.71	9.8	504.26	501.00	-5.1	31,006	-0.02%
2022/07/27	3.1	496.64	6.1	495.68	502.00	-3	30,718	-0.01%
2022/07/26	1.4	497.82	7.3	493.09	495.00	-5.9	30,869	-0.02%
2022/07/25	5.3	500.56	2	499.75	499.50	3.3	31,179	0.01%
2022/07/22	6.1	502.65	7.5	502.92	503.00	-1.4	31,681	0.00%
2022/07/21	1.1	495.90	11.1	497.91	501.00	-10	32,190	-0.03%
2022/07/20	8.3	500.20	16.4	497.36	495.00	-8.1	32,415	-0.03%
2022/07/19	6.4	488.93	10.1	490.70	491.00	-3.7	32,545	-0.01%
2022/07/18	12.4	494.66	13	492.24	495.50	-0.6	32,701	0.00%
2022/07/15	21.8	486.39	21.8	487.95	492.50	0	32,356	0.00%
2022/07/14	9.6	473.14	6.4	472.89	475.00	3.3	31,952	0.01%
2022/07/13	11.7	469.86	9.1	470.15	470.50	2.6	31,697	0.01%
2022/07/12	3.6	451.42	12.3	452.94	449.50	-8.8	31,226	-0.03%
2022/07/11	4.8	465.24	1.6	467.18	462.00	3.2	31,311	0.01%
2022/07/08	2.4	467.06	5.8	464.92	467.00	-3.4	31,263	-0.01%
2022/07/07	5.7	448.90	28.1	451.54	457.50	-22.4	31,229	-0.07%
2022/07/06	9.4	440.80	29.7	436.79	435.50	-20.3	30,937	-0.07%
2022/07/05	9.7	439.49	14.3	438.50	446.00	-4.6	30,873	-0.01%
2022/07/04	19.8	444.66	7.6	446.88	440.00	12.1	30,506	0.04%
2022/07/01	47.1	460.85	17.5	459.17	453.50	29.6	30,347	0.10%
2022/06/30	22	479.49	18.6	481.87	476.00	3.3	29,946	0.01%
2022/06/29	7.4	493.16	6.2	492.59	491.00	1.1	29,671	0.00%
2022/06/28	1.5	498.56	5.5	497.82	497.50	-4	29,540	-0.01%
2022/06/27	10.5	502.00	6.1	500.46	498.50	4.4	29,972	0.01%
2022/06/24	16.4	486.64	9.5	489.40	486.50	6.9	29,589	0.02%
2022/06/23	32.2	489.06	9.5	488.34	485.50	22.7	29,563	0.08%
2022/06/22	19	497.77	2.2	499.08	494.50	16.8	29,273	0.06%
2022/06/21	2.8	503.09	17.6	501.97	505.00	-14.8	29,091	-0.05%
2022/06/20	29.2	497.10	34.2	497.58	498.00	-5	28,969	-0.02%
2022/06/17	50.6	501.41	20.3	501.45	501.00	30.3	28,737	0.11%
2022/06/16	16.5	511.46	9.2	511.96	508.00	7.3	28,369	0.03%
2022/06/15	18.6	509.99	6.1	510.71	509.00	12.4	28,692	0.04%
2022/06/14	22.2	509.96	2	511.50	513.00	20.2	29,113	0.07%
2022/06/13	34.3	516.85	10.2	516.55	516.00	24.1	29,231	0.08%
2022/06/10	17.2	531.44	4	532.25	530.00	13.2	29,915	0.04%
2022/06/09	2.5	539.94	3	539.67	541.00	-0.5	30,121	0.00%
2022/06/08	3.2	541.14	11.5	542.09	544.00	-8.3	30,495	-0.03%
2022/06/07	10.7	534.57	1.2	534.17	535.00	9.5	30,939	0.03%
2022/06/06	3.2	541.31	1.1	540.18	540.00	2.1	31,482	0.01%
2022/06/02	5.6	540.88	4.9	542.53	540.00	0.7	32,503	0.00%
2022/06/01	4.8	551.93	1.6	551.67	549.00	3.2	33,586	0.01%
2022/05/31	5.7	547.20	13.1	549.58	560.00	-7.4	34,031	-0.02%
2022/05/30	2.1	544.83	20.2	540.46	547.00	-18.2	33,392	-0.05%
2022/05/27	1	525.06	25.4	527.10	530.00	-24.4	33,493	-0.07%
2022/05/26	16.1	518.12	1	515.12	514.00	15.1	34,140	0.04%
2022/05/25	2.1	522.98	1.6	527.27	524.00	0.6	35,151	0.00%
2022/05/24	11.8	523.51	2.4	525.00	520.00	9.4	36,006	0.03%
2022/05/23	2.2	529.62	3	529.67	528.00	-0.8	36,242	0.00%
2022/05/20	1.1	523.48	7.4	528.23	530.00	-6.3	36,525	-0.02%
2022/05/19	18.5	522.88	10.2	522.05	522.00	8.4	36,544	0.02%
2022/05/18	30.8	537.33	7.2	537.96	538.00	23.5	36,409	0.06%
2022/05/17	13.1	528.37	11.4	528.90	530.00	1.7	36,201	0.00%
2022/05/16	11.8	521.66	7.6	522.42	520.00	4.2	36,213	0.01%
2022/05/13	9.4	509.80	3.4	512.25	511.00	6.1	36,226	0.02%
2022/05/12	24.2	511.36	7.2	512.65	505.00	17.1	36,205	0.05%
2022/05/11	7.3	522.13	8.7	521.91	521.00	-1.3	36,111	0.00%
2022/05/10	25.7	509.98	7.3	511.49	518.00	18.4	36,236	0.05%
2022/05/09	22.9	521.96	4	521.93	520.00	18.9	36,043	0.05%
2022/05/06	15.2	527.89	5	529.21	528.00	10.1	36,311	0.03%
2022/05/05	2.8	542.67	4.5	542.23	542.00	-1.7	36,719	0.00%
2022/05/04	4.9	533.18	1.5	532.95	534.00	3.3	36,878	0.01%
2022/05/03	6.7	533.70	3.5	536.41	531.00	3.1	37,474	0.01%
2022/04/29	29.8	540.99	24.9	538.19	538.00	4.9	37,822	0.01%
2022/04/28	17.6	528.05	33.2	529.05	531.00	-15.7	38,037	-0.04%
2022/04/27	45.6	529.18	11.5	528.17	526.00	34	38,056	0.09%
2022/04/26	22	547.09	2.1	545.57	546.00	19.9	37,799	0.05%
2022/04/25	55.3	548.37	21.9	548.12	547.00	33.4	37,929	0.09%
2022/04/22	20.5	558.03	1.1	558.08	558.00	19.4	38,201	0.05%
2022/04/21	20.8	566.39	2.2	569.97	565.00	18.6	39,298	0.05%
2022/04/20	7.5	564.77	8.6	567.24	570.00	-1.1	39,626	0.00%
2022/04/19	4.3	565.48	1	566.00	565.00	3.3	39,813	0.01%
2022/04/18	10.7	562.44	1.1	561.07	561.00	9.6	40,089	0.02%
2022/04/15	25.6	563.21	1.1	562.23	562.00	24.5	40,464	0.06%
2022/04/14	4.9	574.07	7.2	575.57	573.00	-2.3	40,632	-0.01%
2022/04/13	9	569.48	16.9	569.33	573.00	-7.9	41,201	-0.02%
2022/04/12	12.3	558.89	46.3	557.01	557.00	-34	41,763	-0.08%
2022/04/11	34.7	560.69	13	562.08	558.00	21.7	42,575	0.05%
2022/04/08	23.4	567.42	56.3	567.00	567.00	-32.9	43,114	-0.08%
2022/04/07	32.7	569.28	3.2	566.26	566.00	29.5	42,975	0.07%
2022/04/06	11.8	578.22	1	578.00	578.00	10.8	42,670	0.03%
2022/04/01	13.8	585.94	1	586.03	589.00	12.8	42,608	0.03%
2022/03/31	3.5	595.85	5.2	596.81	597.00	-1.7	42,383	0.00%
2022/03/30	2.1	598.00	18.8	598.72	600.00	-16.7	42,190	-0.04%
2022/03/29	0.8	587.45	2.2	588.89	589.00	-1.4	41,780	0.00%
2022/03/28	12.5	582.98	1	583.04	584.00	11.5	41,696	0.03%
2022/03/25	3.8	595.54	13.3	595.98	598.00	-9.5	41,541	-0.02%
2022/03/24	3.3	588.08	10.4	588.90	591.00	-7.1	41,462	-0.02%
2022/03/23	1.2	587.27	11.3	588.57	590.00	-10.1	41,530	-0.02%
2022/03/22	7.6	579.13	9.1	582.04	583.00	-1.6	41,462	0.00%
2022/03/21	5.1	586.24	9.9	587.22	586.00	-4.8	41,489	-0.01%
2022/03/18	17.1	579.95	5.8	579.88	581.00	11.3	41,509	0.03%
2022/03/17	6.3	581.00	40.4	578.90	582.00	-34.1	41,034	-0.08%
2022/03/16	30	557.96	16.2	558.83	558.00	13.8	40,193	0.03%
2022/03/15	67.8	559.35	12.2	558.20	558.00	55.6	39,654	0.14%
2022/03/14	29.2	574.50	7.8	574.51	572.00	21.4	38,771	0.06%
2022/03/11	28.4	577.25	3.1	579.61	575.00	25.3	38,519	0.07%
2022/03/10	15.1	587.41	19.2	587.05	587.00	-4.1	38,267	-0.01%
2022/03/09	32.4	569.40	5.4	570.30	568.00	27	37,892	0.07%
2022/03/08	74.7	565.40	31.8	564.52	563.00	42.9	37,776	0.11%
2022/03/07	75.3	577.82	6.2	575.96	576.00	69.1	36,818	0.19%
2022/03/04	48.7	595.16	2.2	596.13	595.00	46.5	36,413	0.13%
2022/03/03	26.8	602.75	5.2	602.71	602.00	21.5	35,872	0.06%
2022/03/02	18.5	602.36	4.1	601.56	601.00	14.4	35,752	0.04%
2022/03/01	46.7	601.28	6.3	602.25	604.00	40.4	35,275	0.11%
2022/02/25	50.8	604.12	3.4	604.38	604.00	47.4	34,503	0.14%
2022/02/24	64.9	611.58	11	614.47	604.00	53.8	33,345	0.16%
2022/02/23	24.8	625.27	1.1	626.00	625.00	23.7	32,459	0.07%
2022/02/22	19.6	626.80	3.1	627.02	627.00	16.5	32,519	0.05%
2022/02/21	10.8	633.28	1	632.06	632.00	9.7	32,286	0.03%
2022/02/18	7.3	637.48	2	637.03	637.00	5.3	32,218	0.02%
2022/02/17	0.2	644.28	2.2	641.30	645.00	-1.9	32,220	-0.01%
2022/02/16	2.2	643.50	6.5	643.01	646.00	-4.3	32,177	-0.01%
2022/02/15	10	634.96	1.1	635.28	633.00	8.9	32,021	0.03%
2022/02/14	14.5	636.79	14.2	638.45	637.00	0.3	31,963	0.00%
2022/02/11	5.3	644.87	15.2	648.08	650.00	-9.9	31,766	-0.03%
2022/02/10	2.7	645.02	7.2	642.11	649.00	-4.5	31,980	-0.01%
2022/02/09	5	632.53	6	633.33	633.00	-1	31,733	0.00%
2022/02/08	32.1	634.10	9	632.22	628.00	23.1	31,787	0.07%
2022/02/07	13.5	635.11	3.3	637.27	635.00	10.2	31,425	0.03%
2022/01/26	15.6	637.81	7.5	637.85	636.00	8.2	30,649	0.03%
2022/01/25	34.4	641.22	10.3	641.01	641.00	24.1	30,403	0.08%
2022/01/24	7.5	644.52	25.4	646.57	653.00	-17.9	29,800	-0.06%
2022/01/21	29.8	642.36	12.1	641.67	641.00	17.6	29,444	0.06%
2022/01/20	23.1	650.34	5.7	651.83	651.00	17.4	28,894	0.06%
2022/01/19	17.1	656.40	33.7	653.81	654.00	-16.5	28,369	-0.06%
2022/01/18	34.7	672.62	16.8	670.55	662.00	17.9	28,030	0.06%
2022/01/17	13.9	683.01	24.6	683.53	683.00	-10.8	27,585	-0.04%
2022/01/14	25.9	669.09	44	670.16	672.00	-18.1	26,825	-0.07%
2022/01/13	12	657.60	8.6	659.52	661.00	3.4	25,511	0.01%
2022/01/12	2.3	652.83	17.3	656.38	660.00	-15	25,150	-0.06%
2022/01/11	2	642.03	10.8	645.56	651.00	-8.8	24,793	-0.04%
2022/01/10	6	633.67	20.3	635.63	643.00	-14.3	24,559	-0.06%
2022/01/07	19	636.68	8.2	634.35	634.00	10.9	24,807	0.04%
2022/01/06	10.5	639.67	31	641.48	644.00	-20.5	24,402	-0.08%
2022/01/05	27.3	660.74	24.1	654.43	650.00	3.2	23,830	0.01%
2022/01/04	32.7	650.66	34.2	651.40	656.00	-1.4	23,113	-0.01%
2022/01/03	2.2	630.49	50.9	628.43	631.00	-48.7	22,096	-0.22%
2021/12/30	1.1	616.82	2.6	617.72	615.00	-1.5	21,411	-0.01%
2021/12/29	2.4	617.83	11.5	616.71	616.00	-9.1	21,625	-0.04%
2021/12/28	3	615.00	24.8	613.56	615.00	-21.8	21,780	-0.10%
2021/12/27	1.2	607.72	15.6	608.04	606.00	-14.4	21,565	-0.07%
2021/12/24	2	605.00	7.3	607.63	604.00	-5.3	21,905	-0.02%
2021/12/23	0	603.94	7.2	605.68	606.00	-7.1	22,229	-0.03%
2021/12/22	3.1	599.00	0	0.00	600.00	3.1	22,772	0.01%
2021/12/21	2.3	598.51	0.2	598.38	597.00	2.1	22,887	0.01%
2021/12/20	5.2	598.47	1	604.00	598.00	4.2	22,928	0.02%
2021/12/17	0.1	602.00	5.2	604.91	607.00	-5	22,850	-0.02%
2021/12/16	0.4	603.90	2.5	603.88	605.00	-2.1	22,810	-0.01%
2021/12/15	5.2	598.25	3.2	599.94	600.00	2	23,123	0.01%
2021/12/14	6.2	598.19	2.1	598.06	599.00	4.1	23,438	0.02%
2021/12/13	3	605.65	6.4	604.40	601.00	-3.3	23,437	-0.01%
2021/12/10	0.1	604.99	0.2	604.91	605.00	-0.1	23,532	0.00%
2021/12/09	2	605.49	6.4	606.56	608.00	-4.4	23,598	-0.02%
2021/12/08	4.2	608.40	1	613.96	602.00	3.2	23,667	0.01%
2021/12/07	5.8	599.66	0	599.00	607.00	5.8	23,591	0.02%
2021/12/06	3.1	601.08	6.2	607.93	600.00	-3.1	23,593	-0.01%
2021/12/03	3.5	609.18	1	608.98	608.00	2.4	23,830	0.01%
2021/12/02	1.3	612.18	18.2	610.70	615.00	-16.9	23,887	-0.07%
2021/12/01	0.1	597.10	9.3	597.14	600.00	-9.2	24,062	-0.04%
2021/11/30	2.5	593.09	1	596.01	596.00	1.5	24,563	0.01%
2021/11/29	9.7	594.94	4	594.00	593.00	5.7	23,931	0.02%
2021/11/26	7.2	594.79	2.1	599.80	596.00	5.1	24,042	0.02%
2021/11/25	116.4	604.99	0.3	603.00	603.00	116.1	24,477	0.47%	大買/鉅額交易
2021/11/24	7.4	605.14	2.7	603.63	603.00	4.7	24,888	0.02%
2021/11/23	1.1	611.95	1.1	612.09	612.00	0	24,999	0.00%
2021/11/22	2.1	615.01	0.5	616.00	615.00	1.6	25,405	0.01%
2021/11/19	4.2	620.84	20.9	619.49	618.00	-16.7	25,525	-0.07%
2021/11/18	4	611.74	23.2	609.90	613.00	-19.2	25,347	-0.08%
2021/11/17	13.1	609.92	0.1	609.28	610.00	12.9	25,574	0.05%
2021/11/16	1	609.01	13.9	609.60	610.00	-12.9	26,005	-0.05%
2021/11/15	2.2	609.82	2.6	608.76	608.00	-0.4	26,303	0.00%
2021/11/12	2.1	609.78	4	606.50	604.00	-1.9	26,772	-0.01%
2021/11/11	1.2	604.61	2.2	604.95	606.00	-1	27,033	0.00%
2021/11/10	1.2	611.54	7.7	609.75	612.00	-6.5	27,047	-0.02%
2021/11/09	5.5	611.67	74.2	613.81	611.00	-68.7	27,155	-0.25%
2021/11/08	5.6	601.07	5.2	601.16	602.00	0.4	26,754	0.00%
2021/11/05	4	597.75	16	597.07	600.00	-12	26,758	-0.04%
2021/11/04	7.6	588.47	6.2	588.68	587.00	1.4	26,490	0.01%
2021/11/03	0.1	594.93	5.1	593.60	592.00	-5	26,481	-0.02%
2021/11/02	1	593.90	3	592.33	592.00	-2	26,538	-0.01%
2021/11/01	4.7	590.74	9.3	590.03	590.00	-4.6	26,537	-0.02%
2021/10/29	7.4	592.47	4	589.99	590.00	3.4	26,607	0.01%
2021/10/28	2.2	594.85	0.1	595.56	595.00	2.1	26,557	0.01%
2021/10/27	2.1	596.97	0	0.00	599.00	2.1	26,672	0.01%
2021/10/26	2.4	595.23	6.7	597.50	599.00	-4.3	26,739	-0.02%
2021/10/25	2.3	591.72	1.1	593.98	593.00	1.2	26,792	0.00%
2021/10/22	5.3	599.02	3.5	598.69	600.00	1.8	27,115	0.01%
2021/10/21	5	600.76	4.8	598.87	596.00	0.3	27,178	0.00%
2021/10/20	1.2	599.10	2.5	600.60	598.00	-1.3	27,268	0.00%
2021/10/19	1.1	596.23	10.7	598.85	600.00	-9.5	27,250	-0.03%
2021/10/18	16.3	597.68	8.2	598.09	590.00	8.1	27,394	0.03%
2021/10/15	8.6	592.07	42.3	593.93	600.00	-33.8	27,505	-0.12%
2021/10/14	5.1	575.59	4.2	575.51	573.00	0.9	26,875	0.00%
2021/10/13	9.6	571.14	1.1	572.09	571.00	8.5	27,320	0.03%
2021/10/12	5.7	569.75	4	570.02	575.00	1.7	27,970	0.01%
2021/10/08	10.4	577.58	1.5	581.33	575.00	8.9	27,894	0.03%
2021/10/07	5.5	578.28	8.4	578.80	580.00	-2.9	28,229	-0.01%
2021/10/06	14.8	571.02	4.8	569.63	571.00	10	28,639	0.03%
2021/10/05	25.4	566.48	5.1	570.17	572.00	20.4	28,619	0.07%
2021/10/04	7.6	572.43	7.1	571.00	572.00	0.5	28,539	0.00%
2021/10/01	23.6	572.62	9.6	572.28	574.00	14	28,542	0.05%
2021/09/30	9.7	579.42	3	581.33	580.00	6.6	28,214	0.02%
2021/09/29	25.1	579.52	3	579.05	580.00	22.1	27,922	0.08%
2021/09/28	5.2	594.04	2.3	594.57	594.00	2.9	27,582	0.01%
2021/09/27	4.7	597.05	4	598.24	602.00	0.7	27,608	0.00%
2021/09/24	1.4	593.23	4.1	594.52	598.00	-2.8	27,588	-0.01%
2021/09/23	4.9	590.51	5.1	590.02	588.00	-0.1	27,724	0.00%
2021/09/22	54.9	585.52	2.3	588.04	586.00	52.6	27,840	0.19%
2021/09/17	3.1	606.22	33.4	607.83	600.00	-30.3	27,413	-0.11%
2021/09/16	45.5	600.36	8	603.25	600.00	37.5	27,048	0.14%
2021/09/15	12.2	609.43	4.2	611.50	607.00	8	26,949	0.03%
2021/09/14	7.1	613.03	1.3	614.87	613.00	5.9	27,131	0.02%
2021/09/13	4.6	615.33	5.1	616.61	615.00	-0.5	27,354	0.00%
2021/09/10	6.1	618.83	5.1	619.61	622.00	1	27,838	0.00%
2021/09/09	7.1	615.28	1.2	618.53	619.00	5.9	28,111	0.02%
2021/09/08	7.2	620.84	18.6	616.67	619.00	-11.4	28,180	-0.04%
2021/09/07	5	629.54	9.8	626.16	623.00	-4.7	27,980	-0.02%
2021/09/06	13.8	629.81	19.1	629.61	631.00	-5.2	27,971	-0.02%
2021/09/03	5.4	614.78	78	618.51	620.00	-72.7	27,449	-0.26%
2021/09/02	1.3	612.84	6.4	611.11	607.00	-5.1	27,066	-0.02%
2021/09/01	3.1	610.01	17.9	611.69	613.00	-14.7	26,999	-0.05%
2021/08/31	4.1	606.68	15.5	607.78	614.00	-11.4	26,721	-0.04%
2021/08/30	0.1	602.00	31.5	601.44	605.00	-31.4	26,128	-0.12%
2021/08/27	0.6	595.36	24.4	596.33	599.00	-23.7	25,782	-0.09%
2021/08/26	5.3	594.87	19.6	596.42	594.00	-14.3	25,682	-0.06%
2021/08/25	14.3	578.05	20	581.30	585.00	-5.7	25,316	-0.02%
2021/08/24	2.8	572.38	8.5	573.24	572.00	-5.7	25,155	-0.02%
2021/08/23	3.2	565.74	12.5	566.70	566.00	-9.3	25,251	-0.04%
2021/08/20	23.2	556.95	20.9	559.43	552.00	2.4	25,175	0.01%
2021/08/19	44.9	564.06	16.4	567.94	559.00	28.6	25,451	0.11%
2021/08/18	27	570.96	7.3	572.00	574.00	19.7	25,116	0.08%
2021/08/17	9.5	579.27	7.9	580.97	580.00	1.6	24,938	0.01%
2021/08/16	1.7	581.69	9.4	582.90	584.00	-7.7	24,674	-0.03%
2021/08/13	15.9	580.01	1.1	581.00	581.00	14.8	24,808	0.06%
2021/08/12	4.3	584.81	0.1	585.75	586.00	4.2	24,928	0.02%
2021/08/11	2.5	586.90	3.5	586.74	590.00	-1	25,152	0.00%
2021/08/10	0.1	591.47	8	591.62	591.00	-7.9	25,546	-0.03%
2021/08/09	1.1	587.87	4	588.00	595.00	-2.9	26,196	-0.01%
2021/08/06	0.5	591.15	2.4	590.25	591.00	-1.9	26,530	-0.01%
2021/08/05	1.1	595.82	6.7	596.51	596.00	-5.6	27,414	-0.02%
2021/08/04	1.5	595.33	17.5	596.30	596.00	-16	29,354	-0.05%
2021/08/03	0.1	590.00	13.3	592.05	594.00	-13.2	30,002	-0.04%
2021/08/02	1.1	581.09	6	587.97	590.00	-4.9	29,962	-0.02%
2021/07/30	4.1	580.78	2.9	580.66	580.00	1.2	30,038	0.00%
2021/07/29	4.5	579.08	0.1	582.83	583.00	4.4	30,233	0.01%
2021/07/28	17.3	575.39	5	574.81	579.00	12.3	30,333	0.04%
2021/07/27	13.9	580.35	0.1	581.00	580.00	13.8	30,401	0.05%
2021/07/26	8	581.67	5.1	586.50	580.00	2.9	30,799	0.01%
2021/07/23	1.3	584.73	1.4	586.36	585.00	0	30,969	0.00%
2021/07/22	3.2	587.95	12.5	591.65	591.00	-9.2	31,114	-0.03%
2021/07/21	7.5	582.88	4.3	584.40	585.00	3.2	31,118	0.01%
2021/07/20	17.3	581.09	11.3	581.04	581.00	6	31,202	0.02%
2021/07/19	47.2	581.20	14.2	581.66	582.00	33.1	31,407	0.11%
2021/07/16	98	591.25	9.4	591.09	589.00	88.7	31,294	0.28%
2021/07/15	11.4	612.52	11.6	611.85	614.00	-0.3	30,968	0.00%
2021/07/14	13	612.87	27.5	612.35	613.00	-14.4	31,179	-0.05%
2021/07/13	10.5	605.34	88.7	602.89	607.00	-78.1	30,943	-0.25%
2021/07/12	7.2	594.69	15.5	594.84	593.00	-8.4	30,876	-0.03%
2021/07/09	17.1	582.23	1.1	583.06	584.00	16.1	30,911	0.05%
2021/07/08	11.5	588.60	4	591.50	588.00	7.5	30,928	0.02%
2021/07/07	1.5	590.05	49.8	591.08	594.00	-48.2	31,008	-0.16%
2021/07/06	2.4	590.59	17.3	591.10	592.00	-14.9	31,101	-0.05%
2021/07/05	3.2	593.65	8.7	594.85	591.00	-5.6	31,340	-0.02%
2021/07/02	6.1	588.55	1.1	589.70	588.00	5	31,258	0.02%
2021/07/01	2.9	593.43	6.3	593.18	593.00	-3.5	31,362	-0.01%
2021/06/30	0.1	597.08	8	597.75	595.00	-7.9	31,667	-0.02%
2021/06/29	0.1	592.39	8.7	594.34	595.00	-8.7	31,970	-0.03%
2021/06/28	5.5	587.80	1.8	587.41	590.00	3.7	32,137	0.01%
2021/06/25	6.3	590.53	2.1	593.47	591.00	4.1	32,438	0.01%
2021/06/24	6.4	590.59	5.3	592.96	590.00	1.2	32,754	0.00%
2021/06/23	2.3	586.35	21.5	591.15	595.00	-19.2	33,092	-0.06%
2021/06/22	17.9	581.91	5.2	583.81	578.00	12.7	33,647	0.04%
2021/06/21	93.5	587.66	4.8	585.48	583.00	88.7	34,968	0.25%
2021/06/18	0.5	603.12	4.4	603.68	603.00	-3.9	34,720	-0.01%
2021/06/17	3.8	599.99	1.5	601.61	606.00	2.4	34,743	0.01%
2021/06/16	26.5	605.77	11.4	606.44	605.00	15	35,540	0.04%
2021/06/15	18.2	607.10	24.1	606.83	609.00	-5.9	35,598	-0.02%
2021/06/11	5.9	601.72	21.2	602.56	602.00	-15.3	35,823	-0.04%
2021/06/10	6.3	595.59	10.8	594.43	599.00	-4.6	36,035	-0.01%
2021/06/09	6.3	584.37	3.2	585.63	586.00	3	36,016	0.01%
2021/06/08	3.8	591.11	3	590.68	589.00	0.8	36,234	0.00%
2021/06/07	4.1	591.22	39.6	592.79	592.00	-35.5	36,918	-0.10%
2021/06/04	37.6	591.16	2.5	591.90	595.00	35.2	37,301	0.09%
2021/06/03	12.2	597.62	38.5	598.85	596.00	-26.3	38,183	-0.07%
2021/06/02	2.8	596.09	6.7	594.79	595.00	-3.9	38,551	-0.01%
2021/06/01	7.6	596.51	3	596.48	598.00	4.7	39,517	0.01%
2021/05/31	6.1	593.00	18.7	594.98	597.00	-12.6	40,346	-0.03%
2021/05/28	8.3	586.27	12.1	588.81	590.00	-3.8	40,639	-0.01%
2021/05/27	5.9	577.01	3.5	579.04	582.00	2.5	41,053	0.01%
2021/05/26	6.4	584.49	25.2	581.69	585.00	-18.9	41,879	-0.05%
2021/05/25	3.5	575.51	17.7	578.79	583.00	-14.2	42,287	-0.03%
2021/05/24	1.4	567.75	4.1	569.24	568.00	-2.7	42,837	-0.01%
2021/05/21	3.4	570.95	9.6	571.01	573.00	-6.2	43,410	-0.01%
2021/05/20	7.8	563.20	5.9	564.58	567.00	1.9	43,561	0.00%
2021/05/19	9.9	567.81	14	568.00	567.00	-4.1	43,903	-0.01%
2021/05/18	14.8	563.22	27.2	566.47	572.00	-12.4	44,304	-0.03%
2021/05/17	23.4	548.18	45.8	549.27	549.00	-22.4	45,369	-0.05%
2021/05/14	14.7	556.45	19.9	555.14	557.00	-5.2	45,319	-0.01%
2021/05/13	34.9	551.17	23.6	553.05	547.00	11.4	45,467	0.02%
2021/05/12	54.8	551.47	70	549.51	560.00	-15.1	45,166	-0.03%
2021/05/11	46.9	574.78	34.4	571.71	571.00	12.6	44,280	0.03%
2021/05/10	21.1	589.20	3	590.19	589.00	18.1	44,416	0.04%
2021/05/07	6.9	595.43	13.5	595.26	599.00	-6.5	45,584	-0.01%
2021/05/06	10.2	584.63	4.1	585.52	587.00	6.1	46,722	0.01%
2021/05/05	13	587.02	4.1	585.81	585.00	8.9	47,208	0.02%
2021/05/04	12.5	588.54	7.9	588.69	591.00	4.6	48,387	0.01%
2021/05/03	32.2	590.84	5.1	589.89	588.00	27.1	49,264	0.05%
2021/04/29	4.7	604.58	9.9	604.53	600.00	-5.2	50,651	-0.01%
2021/04/28	8.5	601.89	2.8	602.22	602.00	5.7	51,603	0.01%
2021/04/27	8.6	607.03	4.1	609.41	610.00	4.5	52,569	0.01%
2021/04/26	7.6	607.79	9.6	606.97	610.00	-2	52,974	0.00%
2021/04/23	4.8	597.44	10	599.38	602.00	-5.2	53,221	-0.01%
2021/04/22	7.7	594.29	12.2	593.83	591.00	-4.4	54,289	-0.01%
2021/04/21	28.8	594.65	8.6	595.83	592.00	20.2	54,977	0.04%
2021/04/20	25.6	598.34	7.4	597.45	602.00	18.2	55,381	0.03%
2021/04/19	16	603.05	15.5	602.79	603.00	0.5	55,639	0.00%
2021/04/16	64.1	606.06	11.4	607.18	610.00	52.7	56,050	0.09%
2021/04/15	9.4	611.25	10	614.42	619.00	-0.6	56,233	0.00%
2021/04/14	6.1	603.33	10.8	603.53	612.00	-4.6	56,528	-0.01%
2021/04/13	8.5	606.87	10.3	608.62	605.00	-1.8	56,911	0.00%
2021/04/12	16.5	606.93	5.6	609.04	605.00	10.9	57,051	0.02%
2021/04/09	10.5	610.35	23.1	614.34	610.00	-12.7	57,321	-0.02%
2021/04/08	3.5	607.40	7	609.60	613.00	-3.5	57,365	-0.01%
2021/04/07	19.7	609.57	18.9	609.94	610.00	0.8	57,737	0.00%
2021/04/06	13.5	612.35	28.1	614.19	610.00	-14.6	57,660	-0.03%
2021/04/01	1.5	597.06	24.7	598.80	602.00	-23.2	57,368	-0.04%
2021/03/31	24.5	590.56	10.6	590.12	587.00	13.9	56,856	0.02%
2021/03/30	16.7	595.36	14.5	595.83	597.00	2.2	56,461	0.00%
2021/03/29	10.6	600.08	66.9	598.93	599.00	-56.3	56,211	-0.10%
2021/03/26	13.8	588.28	29.7	587.29	590.00	-15.9	55,953	-0.03%
2021/03/25	59.7	572.98	30.3	574.77	575.00	29.3	55,920	0.05%
2021/03/24	85.4	578.13	8.8	578.58	576.00	76.6	55,457	0.14%
2021/03/23	7.6	595.97	5.3	596.74	594.00	2.4	54,309	0.00%
2021/03/22	24.1	590.32	24.1	591.69	593.00	0	54,686	0.00%
2021/03/19	44.6	592.95	7.4	592.85	591.00	37.2	54,782	0.07%
2021/03/18	9.9	604.53	9.4	605.25	602.00	0.5	54,107	0.00%
2021/03/17	19	606.28	16.6	606.64	604.00	2.4	54,378	0.00%
2021/03/16	14.8	610.36	4.6	610.79	613.00	10.2	54,428	0.02%
2021/03/15	15.2	610.22	3.2	610.66	611.00	12	54,533	0.02%
2021/03/12	13.4	613.12	27.7	614.13	614.00	-14.3	54,756	-0.03%
2021/03/11	16.3	603.67	24.7	606.53	609.00	-8.4	54,940	-0.02%
2021/03/10	14.2	596.83	9	597.12	597.00	5.2	54,886	0.01%
2021/03/09	48.9	589.49	24.7	590.62	595.00	24.2	54,812	0.04%
2021/03/08	23.2	601.67	20.1	603.26	598.00	3.1	54,509	0.01%
2021/03/05	87.3	593.27	35.6	595.51	601.00	51.7	54,407	0.10%
2021/03/04	59.4	604.81	6.2	605.25	601.00	53.2	55,072	0.10%
2021/03/03	33.4	610.87	17.6	613.11	622.00	15.8	54,495	0.03%
2021/03/02	21.8	614.11	10.9	616.72	609.00	10.9	54,173	0.02%
2021/02/26	82.1	612.03	6.1	613.56	606.00	76	53,964	0.14%
2021/02/25	10.5	631.99	18.1	632.78	635.00	-7.6	52,692	-0.01%
2021/02/24	36	629.46	11.7	630.69	625.00	24.3	52,607	0.05%
2021/02/23	30.5	637.82	1.1	640.90	641.00	29.4	52,044	0.06%
2021/02/22	16.8	654.72	4.6	657.63	650.00	12.1	51,947	0.02%
2021/02/19	21.3	651.75	32.7	651.93	652.00	-11.5	52,176	-0.02%
2021/02/18	14.7	659.85	18.4	661.38	660.00	-3.7	52,545	-0.01%
2021/02/17	54.4	664.19	37.6	663.77	663.00	16.8	53,026	0.03%
2021/02/05	36.3	635.72	31.8	635.53	632.00	4.4	51,751	0.01%
2021/02/04	10.6	623.89	19.8	626.09	627.00	-9.1	51,532	-0.02%
2021/02/03	32.5	635.46	24	634.35	630.00	8.6	51,372	0.02%
2021/02/02	33.3	631.10	50.4	632.29	632.00	-17.1	51,141	-0.03%
2021/02/01	39.9	600.76	42.5	598.96	611.00	-2.6	50,489	-0.01%
2021/01/29	47.3	601.40	42.4	604.53	591.00	4.9	49,869	0.01%
2021/01/28	75.5	601.46	58.1	602.59	601.00	17.5	48,943	0.04%
2021/01/27	31.9	617.95	15.4	619.98	615.00	16.4	47,962	0.03%
2021/01/26	89.7	623.50	103.7	619.48	617.00	-14	47,470	-0.03%	大賣/
2021/01/25	72.6	634.76	47	632.94	633.00	25.6	46,362	0.06%
2021/01/22	128.3	656.36	30.7	655.02	649.00	97.6	45,606	0.21%	大買/
2021/01/21	56.1	664.35	24.6	663.74	673.00	31.5	44,212	0.07%
2021/01/20	47.1	640.77	32.9	642.35	647.00	14.2	43,140	0.03%
2021/01/19	32.3	621.87	41.6	621.67	627.00	-9.3	42,109	-0.02%
2021/01/18	14.7	602.08	30	602.20	607.00	-15.3	41,518	-0.04%
2021/01/15	50.2	614.50	39.6	613.26	601.00	10.6	41,069	0.03%
2021/01/14	56.5	592.63	31.4	594.14	592.00	25.1	39,930	0.06%
2021/01/13	37.9	598.69	23.2	597.91	605.00	14.7	39,145	0.04%
2021/01/12	60.1	588.32	43.6	590.06	591.00	16.5	38,521	0.04%
2021/01/11	34.9	579.37	22.7	577.97	584.00	12.2	38,259	0.03%
2021/01/08	47	576.49	28.3	578.05	580.00	18.7	38,224	0.05%
2021/01/07	44.8	562.18	42.6	559.91	565.00	2.2	38,028	0.01%
2021/01/06	61.1	548.44	35.3	550.34	549.00	25.7	37,855	0.07%
2021/01/05	15.2	537.85	10.6	538.40	542.00	4.6	37,732	0.01%
2021/01/04	28.6	532.79	9.5	536.40	536.00	19.1	38,236	0.05%
2020/12/31	17.6	526.63	16.6	527.39	530.00	1	38,602	0.00%
2020/12/30	12.1	516.63	28.5	519.94	525.00	-16.4	38,818	-0.04%
2020/12/29	13.2	514.60	11.3	515.44	515.00	2	38,642	0.01%
2020/12/28	7.2	512.72	10.5	513.93	515.00	-3.3	38,859	-0.01%
2020/12/25	12.2	512.49	1	514.00	511.00	11.2	38,996	0.03%
2020/12/24	1.1	509.24	9	509.89	510.00	-7.9	39,326	-0.02%
2020/12/23	13.1	509.08	4	509.50	509.00	9.1	39,646	0.02%
2020/12/22	19.2	510.66	28.1	512.56	509.00	-8.8	39,989	-0.02%
2020/12/21	19.1	512.16	22.9	513.87	516.00	-3.7	40,943	-0.01%
2020/12/18	9.7	508.15	15.1	508.61	510.00	-5.3	41,123	-0.01%
2020/12/17	29.5	509.37	6.5	512.58	508.00	23.1	41,059	0.06%
2020/12/16	5.3	509.25	23.5	513.52	512.00	-18.2	41,077	-0.04%
2020/12/15	27.8	506.05	3.2	505.22	504.00	24.6	41,083	0.06%
2020/12/14	24.9	509.94	2.2	510.53	508.00	22.7	41,120	0.06%
2020/12/11	28.2	510.27	14.3	511.09	516.00	13.8	41,686	0.03%
2020/12/10	25.9	511.45	18.8	512.44	512.00	7.1	41,575	0.02%
2020/12/09	24.4	520.91	5.1	521.42	520.00	19.3	41,518	0.05%
2020/12/08	30.3	515.58	41.9	519.09	524.00	-11.6	41,368	-0.03%
2020/12/07	21.3	509.65	28	510.76	514.00	-6.7	41,273	-0.02%
2020/12/04	9.2	500.19	38.5	501.86	503.00	-29.2	41,210	-0.07%
2020/12/03	12.3	497.03	4.2	497.86	497.00	8.1	40,753	0.02%
2020/12/02	10.1	496.01	74.7	498.02	499.00	-64.6	40,690	-0.16%
2020/12/01	5.5	487.47	8.1	486.88	490.00	-2.7	40,613	-0.01%
2020/11/30	49.5	486.30	7.1	486.93	480.50	42.4	40,578	0.10%
2020/11/27	5.5	488.26	2	489.26	489.00	3.5	39,162	0.01%
2020/11/26	19.6	490.47	15.2	490.02	489.00	4.3	39,236	0.01%
2020/11/25	30.2	489.29	3	492.48	487.00	27.2	40,109	0.07%
2020/11/24	39.4	494.55	10	495.90	492.00	29.4	40,365	0.07%
2020/11/23	17.2	495.47	19.1	495.89	496.50	-2	40,657	0.00%
2020/11/20	22	488.42	15.3	487.65	488.00	6.7	40,675	0.02%
2020/11/19	29.5	491.58	11.2	493.41	490.00	18.2	40,736	0.04%
2020/11/18	35.5	490.87	36.9	491.07	497.00	-1.4	40,806	0.00%
2020/11/17	89.1	494.68	64.6	497.44	485.50	24.5	40,662	0.06%
2020/11/16	22.8	478.04	54.2	475.24	484.00	-31.3	40,705	-0.08%
2020/11/13	5.7	459.07	16.2	460.31	462.00	-10.5	39,864	-0.03%
2020/11/12	23.2	459.56	26.6	461.69	458.00	-3.3	40,040	-0.01%
2020/11/11	6.1	453.44	15	455.70	457.00	-9	39,939	-0.02%
2020/11/10	20.6	451.52	6	452.17	451.00	14.6	39,717	0.04%
2020/11/09	2.7	456.52	22.7	458.26	458.50	-20	39,875	-0.05%
2020/11/06	7.1	451.43	26.6	452.09	452.50	-19.6	40,088	-0.05%
2020/11/05	11.2	450.09	14	447.96	451.00	-2.8	40,159	-0.01%
2020/11/04	21.3	445.82	32.7	446.82	450.00	-11.4	40,178	-0.03%
2020/11/03	12.4	439.81	11.1	439.93	441.00	1.3	40,162	0.00%
2020/11/02	22.7	431.09	8.3	431.34	435.50	14.4	40,339	0.04%
2020/10/30	33.4	434.60	3	434.17	432.00	30.4	40,567	0.07%
2020/10/29	61.6	437.15	18	436.81	437.00	43.6	40,460	0.11%
2020/10/28	13.3	445.13	3	444.50	444.00	10.2	41,043	0.02%
2020/10/27	19	446.99	1	449.50	447.00	18	41,462	0.04%
2020/10/26	9.7	451.49	0	0.00	450.00	9.7	42,280	0.02%
2020/10/23	32	454.58	2	454.50	452.00	30	43,453	0.07%
2020/10/22	3	451.86	0	0.00	455.00	3	45,906	0.01%
2020/10/21	4	452.38	7.4	454.20	453.00	-3.4	47,165	-0.01%
2020/10/20	6	453.75	4	455.25	451.00	2	48,141	0.00%
2020/10/19	9	454.11	21	454.48	457.50	-12	48,474	-0.02%
2020/10/16	16.5	450.83	55.1	450.86	449.00	-38.6	48,628	-0.08%
2020/10/15	28	453.16	18.1	452.30	453.00	9.9	48,917	0.02%
2020/10/14	22	457.89	10	458.15	459.00	12	48,833	0.02%
2020/10/13	30	461.80	22.2	461.61	462.00	7.8	49,248	0.02%
2020/10/12	26	459.37	51.5	459.71	460.00	-25.4	49,622	-0.05%
2020/10/08	13.1	451.28	52.8	451.17	453.00	-39.7	49,767	-0.08%
2020/10/07	6.1	438.58	111	441.78	443.00	-104.9	49,781	-0.21%	大賣/鉅額交易
2020/10/06	8.4	438.63	22	439.32	439.50	-13.6	49,865	-0.03%
2020/10/05	10.1	433.16	11.2	434.94	432.50	-1.1	50,282	0.00%
2020/09/30	4.3	432.84	9	433.56	433.00	-4.7	50,324	-0.01%
2020/09/29	8	431.25	29	431.41	431.00	-21	50,380	-0.04%
2020/09/28	8	429.27	7	428.79	431.50	1	50,826	0.00%
2020/09/25	12.3	426.10	351	425.78	424.00	-338.7	51,210	-0.66%	大賣/鉅額交易
2020/09/24	100.3	425.25	14	425.79	423.00	86.3	51,452	0.17%
2020/09/23	42.1	434.25	1	433.50	433.50	41.1	50,700	0.08%
2020/09/22	53	437.78	21.1	438.93	437.00	31.9	50,432	0.06%
2020/09/21	16.4	443.12	7	445.43	440.00	9.4	50,647	0.02%
2020/09/18	18.5	446.84	4	447.88	444.00	14.5	50,933	0.03%
2020/09/17	42	449.00	16	449.59	448.50	26	50,962	0.05%
2020/09/16	27.1	459.31	67.6	458.55	458.00	-40.5	50,951	-0.08%
2020/09/15	32	444.16	21	444.24	445.00	11	50,504	0.02%
2020/09/14	22	440.68	15.4	441.08	441.00	6.6	50,656	0.01%
2020/09/11	3	434.84	21	435.19	436.50	-18	50,490	-0.04%
2020/09/10	0	0.00	13	433.85	435.00	-13	50,494	-0.03%
2020/09/09	9.3	424.33	1	426.50	427.00	8.3	50,519	0.02%
2020/09/08	2	430.00	14	430.89	431.00	-12	50,694	-0.02%
2020/09/07	20.2	427.35	1.2	430.00	426.00	19	51,064	0.04%
2020/09/04	37.1	429.29	4.1	429.28	429.00	33.1	51,367	0.06%
2020/09/03	5	435.10	24	437.89	436.00	-19	51,266	-0.04%
2020/09/02	18.2	434.92	29.1	438.50	433.00	-10.9	51,290	-0.02%
2020/09/01	18	430.50	9.2	433.07	435.00	8.8	51,547	0.02%
2020/08/31	27.5	430.21	9	430.06	426.50	18.5	51,639	0.04%
2020/08/28	33	435.87	23	435.74	435.00	10	51,059	0.02%
2020/08/27	61	448.97	36.1	449.52	444.00	25	51,199	0.05%
2020/08/26	27.3	438.60	9.4	440.15	442.00	17.9	50,729	0.04%
2020/08/25	13	434.54	45.1	434.38	434.50	-32.1	50,673	-0.06%
2020/08/24	16.2	429.63	18.3	430.60	428.00	-2.1	51,403	0.00%
2020/08/21	52.2	422.77	16	425.28	424.50	36.2	51,070	0.07%
2020/08/20	45.7	415.68	12	412.71	415.00	33.7	50,767	0.07%
2020/08/19	13.2	430.56	43	432.14	427.50	-29.8	50,082	-0.06%
2020/08/18	24	437.91	24	435.23	433.00	0	50,005	0.00%
2020/08/17	4.1	429.76	11	432.73	435.00	-6.9	49,980	-0.01%
2020/08/14	10.1	426.38	10	425.20	427.00	0.1	49,928	0.00%
2020/08/13	2	427.26	17.1	427.89	429.00	-15.1	50,082	-0.03%
2020/08/12	45.3	421.05	7	421.71	419.00	38.3	50,197	0.08%
2020/08/11	17.3	430.36	2	432.75	429.00	15.3	50,744	0.03%
2020/08/10	13	432.93	41.1	432.18	435.50	-28.1	50,878	-0.06%
2020/08/07	13	431.70	16	431.22	433.00	-3	50,848	-0.01%
2020/08/06	24	433.98	37.4	434.06	435.00	-13.4	50,674	-0.03%
2020/08/05	48.1	429.33	5.1	428.25	429.00	43	50,858	0.08%
2020/08/04	22.1	421.90	19	422.58	425.50	3.1	50,551	0.01%
2020/08/03	58.6	418.26	54.3	418.87	416.00	4.3	50,403	0.01%
2020/07/31	16	427.75	37	427.08	425.50	-21	49,593	-0.04%
2020/07/30	63.1	435.86	29.2	434.37	434.00	33.8	49,333	0.07%
2020/07/29	67.4	424.46	53.3	423.80	422.00	14.2	48,572	0.03%
2020/07/28	115	451.50	89.4	447.36	435.00	25.6	48,340	0.05%	大買/
2020/07/27	63	421.88	104.4	422.59	424.50	-41.4	46,492	-0.09%	大賣/
2020/07/24	29.1	388.65	88.1	389.96	386.00	-59	45,576	-0.13%
2020/07/23	8.4	380.73	12	380.88	381.50	-3.6	44,756	-0.01%
2020/07/22	44.2	383.57	15.2	383.28	384.00	29	44,645	0.06%
2020/07/21	36.1	377.66	46.3	380.20	383.00	-10.2	44,350	-0.02%
2020/07/20	6	366.75	28	367.25	366.00	-22	43,940	-0.05%
2020/07/17	36.1	366.03	29.4	364.12	367.00	6.7	43,931	0.02%
2020/07/16	25.1	357.59	2	358.26	357.50	23.1	43,861	0.05%
2020/07/15	54.1	366.61	43.3	367.45	363.00	10.8	43,415	0.02%
2020/07/14	36.2	358.54	40.2	359.72	363.50	-4	44,130	-0.01%
2020/07/13	10.1	352.12	12.2	351.70	354.50	-2.1	43,900	0.00%
2020/07/10	17.1	348.62	36	349.21	348.50	-18.9	44,021	-0.04%
2020/07/09	9.3	344.68	18.5	345.19	345.00	-9.2	43,822	-0.02%
2020/07/08	6.1	341.08	14.3	341.42	341.00	-8.3	43,601	-0.02%
2020/07/07	39.3	342.14	38.2	340.82	338.50	1.2	43,544	0.00%
2020/07/06	11.1	334.66	37.2	335.01	338.00	-26.1	43,022	-0.06%
2020/07/03	21.8	328.66	37.5	328.68	329.50	-15.7	42,699	-0.04%
2020/07/02	9.1	321.23	107.3	320.77	322.00	-98.2	42,624	-0.23%	大賣/
2020/07/01	4.1	317.39	12	317.04	317.50	-7.9	42,988	-0.02%
2020/06/30	13	312.35	6.1	311.69	313.00	7	43,237	0.02%
2020/06/29	36	312.24	2	312.26	312.00	34	43,234	0.08%
2020/06/24	13.1	317.58	9	319.33	317.50	4.1	43,110	0.01%
2020/06/23	5	313.70	6	315.42	315.00	-1	43,353	0.00%
2020/06/22	16.1	312.51	11	313.50	312.00	5.1	43,544	0.01%
2020/06/19	8	312.63	11	312.50	314.50	-3	44,245	-0.01%
2020/06/18	6	313.50	1	314.50	314.50	5	44,808	0.01%
2020/06/17	20.1	314.54	4	314.38	315.00	16.1	45,596	0.04%
2020/06/16	21.1	315.50	23.2	315.24	315.00	-2.1	47,647	0.00%
2020/06/15	68.2	313.48	6	314.67	309.50	62.2	49,714	0.13%
2020/06/12	39	315.45	12	315.71	316.00	27	50,819	0.05%
2020/06/11	18	324.00	39.1	321.92	320.50	-21.1	52,072	-0.04%
2020/06/10	9.3	322.55	15.2	321.94	322.50	-5.9	52,966	-0.01%
2020/06/09	3	315.83	9	315.61	319.00	-6	54,797	-0.01%
2020/06/08	13.3	316.27	25	317.34	318.00	-11.7	56,080	-0.02%
2020/06/05	30.1	309.86	21.2	309.92	311.50	8.9	56,277	0.02%
2020/06/04	7.4	305.32	20.2	305.23	306.00	-12.8	56,760	-0.02%
2020/06/03	3	299.18	31	300.05	301.00	-28	57,448	-0.05%
2020/06/02	4.1	296.88	4	296.88	296.50	0.1	57,219	0.00%
2020/06/01	1.1	295.53	21	294.90	295.50	-19.9	57,437	-0.03%
2020/05/29	22.1	291.05	26	290.56	292.00	-3.9	57,556	-0.01%
2020/05/28	9	295.78	10	297.65	294.00	-1	57,055	0.00%
2020/05/27	0.1	297.00	4	296.50	296.50	-3.9	57,910	-0.01%
2020/05/26	16.1	296.40	12.2	296.41	295.50	3.9	58,540	0.01%
2020/05/25	20	290.50	0.1	293.00	292.00	19.9	58,984	0.03%
2020/05/22	17	292.09	1	292.00	292.00	16	59,140	0.03%
2020/05/21	1.1	297.08	10	296.90	297.50	-8.9	59,165	-0.02%
2020/05/20	9	292.95	20	292.88	294.00	-11	59,029	-0.02%
2020/05/19	7.2	291.88	4	293.38	291.50	3.2	58,934	0.01%
2020/05/18	62.1	290.98	0	0.00	290.00	62.1	58,727	0.11%
2020/05/15	2	296.51	15	296.77	298.00	-13	58,342	-0.02%
2020/05/14	7	293.50	15	293.07	293.00	-8	57,899	-0.01%
2020/05/13	7	294.93	11	294.59	297.00	-4	57,612	-0.01%
2020/05/12	33.4	296.61	2	297.50	295.00	31.4	57,555	0.05%
2020/05/11	15.1	300.77	13	300.46	301.00	2.1	57,315	0.00%
2020/05/08	10.2	297.96	16	299.13	297.50	-5.8	57,295	-0.01%
2020/05/07	16	296.88	9	298.28	297.50	7	57,269	0.01%
2020/05/06	11	294.55	3	295.50	296.00	8	57,288	0.01%
2020/05/05	8.1	296.57	4	295.50	295.50	4.1	57,205	0.01%
2020/05/04	71.1	295.36	2	295.25	295.00	69.1	57,424	0.12%
2020/04/30	3	303.18	35	303.83	304.50	-32	57,096	-0.06%
2020/04/29	14	300.00	15.2	299.77	299.00	-1.1	57,168	0.00%
2020/04/28	17.1	296.07	5	295.90	296.50	12.1	57,474	0.02%
2020/04/27	19	297.90	21.2	297.99	298.00	-2.1	58,939	0.00%
2020/04/24	25.2	294.57	2	294.25	294.00	23.2	58,841	0.04%
2020/04/23	20	297.13	13	298.77	295.50	7	59,274	0.01%
2020/04/22	28	291.93	27	292.69	294.00	1	59,536	0.00%
2020/04/21	49	297.51	7.1	296.01	295.00	41.9	59,623	0.07%
2020/04/20	18	304.83	13	303.35	304.00	5	59,103	0.01%
2020/04/17	11	303.28	154.2	303.50	306.50	-143.2	58,925	-0.24%	大賣/鉅額交易
2020/04/16	43	283.84	11	287.09	286.50	32	57,438	0.06%
2020/04/15	24.1	287.11	13	287.46	287.50	11.1	57,166	0.02%
2020/04/14	6	283.33	22	284.34	285.00	-16	56,872	-0.03%
2020/04/13	22	279.34	11	279.95	278.50	11	56,906	0.02%
2020/04/10	19.3	279.95	8	280.56	279.50	11.3	57,291	0.02%
2020/04/09	13	285.27	18.2	286.75	283.00	-5.2	57,534	-0.01%
2020/04/08	9.2	284.57	28	284.71	285.00	-18.8	57,603	-0.03%
2020/04/07	20.1	282.68	29	282.88	283.00	-8.9	57,355	-0.02%
2020/04/06	10	272.20	21.5	273.96	275.50	-11.5	56,901	-0.02%
2020/04/01	8	274.37	13	274.23	271.50	-5	56,240	-0.01%
2020/03/31	4.1	272.78	22	272.80	274.00	-17.9	55,690	-0.03%
2020/03/30	28.6	266.20	35	264.61	267.50	-6.4	55,081	-0.01%
2020/03/27	39.3	279.15	22	281.00	273.00	17.3	54,487	0.03%
2020/03/26	25.5	278.24	50	278.41	280.00	-24.5	53,785	-0.05%
2020/03/25	60.2	278.03	51	277.86	277.00	9.2	54,341	0.02%
2020/03/24	27	268.65	46	269.28	267.50	-19	53,932	-0.04%
2020/03/23	70	257.31	40	259.11	255.00	30	53,228	0.06%
2020/03/20	67.3	262.11	119	264.06	270.00	-51.7	52,635	-0.10%	大賣/
2020/03/19	145.2	245.03	111	246.14	248.00	34.1	50,567	0.07%	大買/大賣/
2020/03/18	75.1	264.17	35.7	263.79	260.00	39.4	48,859	0.08%
2020/03/17	89.1	269.30	81.1	266.65	268.00	8	47,783	0.02%
2020/03/16	67.5	281.96	38	283.75	276.50	29.5	46,285	0.06%
2020/03/13	92	277.07	87.2	280.31	290.00	4.8	44,900	0.01%
2020/03/12	62.1	293.75	96.1	294.40	294.00	-34	42,791	-0.08%
2020/03/11	81.3	307.90	4	304.63	302.00	77.3	41,198	0.19%
2020/03/10	22.1	303.93	11	303.45	307.00	11.1	40,739	0.03%
2020/03/09	66.4	307.01	16	308.25	305.50	50.4	39,966	0.13%
2020/03/06	14.1	316.43	4	316.75	315.00	10.1	38,915	0.03%
2020/03/05	8	324.19	10	324.70	323.00	-2	38,459	-0.01%
2020/03/04	2	318.00	7	320.93	320.50	-5	38,344	-0.01%
2020/03/03	16.6	318.30	21	317.67	317.50	-4.5	37,946	-0.01%
2020/03/02	42.7	310.32	17	311.79	311.00	25.7	37,427	0.07%
2020/02/27	18	316.64	9	316.72	316.00	9	37,785	0.02%
2020/02/26	20.1	317.88	13	319.35	318.50	7.1	37,092	0.02%
2020/02/25	9.3	321.76	19	319.68	322.00	-9.7	36,497	-0.03%
2020/02/24	25	320.24	1.8	320.64	320.00	23.3	36,363	0.06%
2020/02/21	10	324.90	22	325.20	325.00	-12	36,043	-0.03%
2020/02/20	19	327.08	11	325.55	325.50	8	36,190	0.02%
2020/02/19	14	325.36	13	324.88	326.50	1	36,052	0.00%
2020/02/18	61.4	323.84	12	325.54	322.00	49.4	35,887	0.14%
2020/02/17	7	331.64	16	331.50	331.50	-9	35,121	-0.03%
2020/02/14	11	336.18	18.3	335.51	335.00	-7.3	35,159	-0.02%
2020/02/13	10	336.75	2	337.00	335.00	8	35,169	0.02%
2020/02/12	23.1	334.02	24.3	334.84	335.00	-1.2	35,375	0.00%
2020/02/11	30.2	331.88	15	331.90	331.50	15.2	35,176	0.04%
2020/02/10	3	324.00	14	322.82	327.50	-11	35,189	-0.03%
2020/02/07	7.1	328.44	40	328.89	328.00	-32.9	35,047	-0.09%
2020/02/06	11	330.09	8.1	330.08	332.50	3	35,103	0.01%
2020/02/05	38	327.58	21	327.07	327.50	17	35,363	0.05%
2020/02/04	18	324.31	30	323.52	325.00	-12	35,255	-0.03%
2020/02/03	15	314.70	4	313.88	315.00	11	35,073	0.03%
2020/01/31	21.4	321.25	26	321.58	320.00	-4.6	34,623	-0.01%
2020/01/30	38.3	321.04	46.4	319.38	316.50	-8.1	34,194	-0.02%
2020/01/20	16.2	333.67	0	0.00	333.00	16.2	32,441	0.05%
2020/01/17	38	333.71	2	332.50	333.00	36	32,276	0.11%
2020/01/16	48	334.45	7	334.86	334.50	41	31,895	0.13%
2020/01/15	49.1	340.69	0	0.00	340.00	49.1	31,453	0.16%
2020/01/14	12	345.42	47.1	345.50	346.00	-35.1	31,096	-0.11%
2020/01/13	2	340.75	29	341.60	341.50	-27	31,170	-0.09%
2020/01/10	12	339.00	19	338.74	339.50	-7	31,411	-0.02%
2020/01/09	3.1	336.69	21	335.52	337.50	-17.9	31,631	-0.06%
2020/01/08	4	327.00	4	329.63	329.50	0	31,778	0.00%
2020/01/07	32.1	329.54	12	328.75	329.50	20.1	31,785	0.06%
2020/01/06	16	332.94	4	332.88	332.00	12	31,715	0.04%
2020/01/03	11	340.73	18.3	342.08	339.50	-7.3	31,540	-0.02%
2020/01/02	10	337.15	19	338.55	339.00	-9	31,430	-0.03%
2019/12/31	53.1	332.35	2.1	332.28	331.00	51	31,193	0.16%
2019/12/30	12	336.42	4	339.00	334.50	8	31,399	0.03%
2019/12/27	17.1	337.42	8	337.13	338.00	9.1	31,572	0.03%
2019/12/26	5	332.70	3	332.83	333.00	2	31,782	0.01%
2019/12/25	2.1	332.29	2	333.00	333.00	0	32,786	0.00%
2019/12/24	19	332.84	2	332.00	332.00	17	33,269	0.05%
2019/12/23	15	330.03	20.1	331.89	334.00	-5.1	33,544	-0.02%
2019/12/20	36.1	330.43	10.1	331.20	329.00	26	33,452	0.08%
2019/12/19	58.1	338.70	9	336.06	335.00	49.1	32,420	0.15%
2019/12/18	8.1	343.25	7	344.07	344.50	1.1	31,724	0.00%
2019/12/17	50	342.11	23	342.59	345.00	27	31,795	0.08%
2019/12/16	21	336.19	2	336.50	336.00	19	31,536	0.06%
2019/12/13	14	341.18	20.1	341.51	339.00	-6.1	31,772	-0.02%
2019/12/12	1	324.50	61	330.24	331.50	-60	31,264	-0.19%
2019/12/11	6	317.50	3	317.67	319.00	3	30,929	0.01%
2019/12/10	16	313.53	1	313.50	313.50	15	30,843	0.05%
2019/12/09	0	0.00	12	315.04	316.00	-12	31,103	-0.04%
2019/12/06	2	314.25	1	312.00	313.00	1	31,204	0.00%
2019/12/05	3	311.00	21	311.40	312.00	-18	31,196	-0.06%
2019/12/04	16.1	304.70	1	304.50	306.00	15.1	31,045	0.05%
2019/12/03	13	305.54	0	0.00	307.00	13	31,433	0.04%
2019/12/02	4	307.25	8	307.06	307.50	-4	31,397	-0.01%
2019/11/29	10.1	305.76	0	0.00	305.00	10.1	31,426	0.03%
2019/11/28	0	0.00	3	311.00	309.50	-3	31,154	-0.01%
2019/11/27	2	310.25	7	310.57	311.00	-5	31,422	-0.02%
2019/11/26	9	309.22	2	310.47	307.00	7	31,441	0.02%
2019/11/25	36	310.06	4.1	310.11	307.00	31.9	30,007	0.11%
2019/11/22	14	309.14	9.1	308.75	309.00	4.9	30,519	0.02%
2019/11/21	3	308.17	1	309.50	311.00	2	30,634	0.01%
2019/11/20	4	312.88	2	313.00	313.50	2	30,402	0.01%
2019/11/19	11	312.95	8.1	313.02	315.00	2.9	30,394	0.01%
2019/11/18	5	309.60	30	308.97	311.00	-25	30,206	-0.08%
2019/11/15	9.2	306.62	18	306.47	307.00	-8.8	30,227	-0.03%
2019/11/14	23	302.67	15	303.57	303.50	8	30,148	0.03%
2019/11/13	11	302.73	24	302.73	304.00	-13	30,309	-0.04%
2019/11/12	22	303.57	21	304.26	305.00	1	30,466	0.00%
2019/11/11	22.2	302.20	2.3	302.65	301.00	19.9	30,761	0.06%
2019/11/08	47.1	306.48	16.1	305.69	305.50	31.1	30,561	0.10%
2019/11/07	29.4	308.07	32	308.77	309.00	-2.6	30,497	-0.01%
2019/11/06	13.1	309.40	10	310.25	311.00	3.1	30,521	0.01%
2019/11/05	31	308.19	30	310.28	310.50	1	30,643	0.00%
2019/11/04	9.1	303.15	31	306.00	307.00	-21.9	31,085	-0.07%
2019/11/01	5	298.00	0	0.00	299.00	5	31,197	0.02%
2019/10/31	9	299.89	17	300.41	298.50	-8	31,595	-0.03%
2019/10/30	6	297.50	12	299.38	299.50	-6	31,413	-0.02%
2019/10/29	8	298.13	19	297.42	298.50	-11	31,401	-0.04%
2019/10/28	8	294.94	3.1	295.00	294.50	4.9	31,168	0.02%
2019/10/25	4	293.75	1	294.50	293.50	3	31,126	0.01%
2019/10/24	7	292.07	7	291.93	293.00	0	31,088	0.00%
2019/10/23	7	291.79	0	0.00	293.00	7	31,111	0.02%
2019/10/22	5	292.70	22	292.89	294.00	-17	31,029	-0.05%
2019/10/21	7	289.21	1	290.00	290.00	6	31,083	0.02%
2019/10/18	15	292.30	19	292.34	293.00	-4	31,031	-0.01%
2019/10/17	12	293.33	21	292.74	293.50	-9	31,275	-0.03%
2019/10/16	26	296.31	19	295.97	296.50	7	30,951	0.02%
2019/10/15	71	295.03	4.1	294.24	293.50	66.9	30,706	0.22%
2019/10/14	66	290.58	2.8	290.18	290.00	63.2	30,429	0.21%
2019/10/09	10	283.10	0	0.00	282.00	10	30,147	0.03%
2019/10/08	0	0.00	47.1	283.70	286.50	-47.1	29,959	-0.16%
2019/10/07	33	278.95	7	278.21	278.00	26	29,891	0.09%
2019/10/04	3.1	275.39	1	275.50	276.50	2.1	29,996	0.01%
2019/10/03	4	275.63	2.1	276.76	276.50	1.9	29,684	0.01%
2019/10/02	19	279.87	9.2	279.88	279.50	9.8	29,616	0.03%
2019/10/01	6	278.67	62	277.12	280.00	-56	29,510	-0.19%
2019/09/27	5	271.90	31	271.82	272.00	-26	28,606	-0.09%
2019/09/26	2	267.25	2	267.50	268.00	0	28,410	0.00%
2019/09/25	0	0.00	15	263.93	266.00	-15	28,314	-0.05%
2019/09/24	1	263.00	1	265.00	265.00	0	29,068	0.00%
2019/09/23	0	0.00	1	263.50	264.00	-1	29,096	0.00%
2019/09/20	12	264.46	2	266.00	264.00	10	29,578	0.03%
2019/09/19	33	265.33	0	0.00	265.00	33	29,307	0.11%
2019/09/18	7	267.14	43	267.52	267.00	-36	29,362	-0.12%
2019/09/17	2	265.00	1	265.50	265.00	1	29,290	0.00%
2019/09/16	5	264.90	9	264.44	265.50	-4	29,849	-0.01%
2019/09/12	24	262.50	1	264.00	262.50	23	29,936	0.08%
2019/09/11	24	262.02	11	263.00	263.00	13	30,339	0.04%
2019/09/10	7	261.64	0	0.00	261.50	7	30,212	0.02%
2019/09/09	7	264.50	13	264.50	265.00	-6	30,573	-0.02%
2019/09/06	2	263.00	23	263.63	263.50	-21	30,818	-0.07%
2019/09/05	3	262.50	25.1	262.48	263.00	-22.1	30,945	-0.07%
2019/09/04	1	254.00	2	256.25	257.50	-1	30,627	0.00%
2019/09/03	13	254.27	2	256.00	254.00	11	30,784	0.04%
2019/09/02	5	256.90	0	0.00	257.50	5	30,944	0.02%
2019/08/30	1	256.00	41.4	257.18	259.00	-40.4	31,277	-0.13%
2019/08/29	10	252.65	0	0.00	254.00	10	31,177	0.03%
2019/08/28	2	252.25	3	252.50	252.00	-1	31,257	0.00%
2019/08/27	3	249.00	5	250.00	250.00	-2	31,523	-0.01%
2019/08/26	54	249.20	2	249.50	248.50	52	31,453	0.17%
2019/08/23	5	254.00	1	254.00	254.00	4	31,400	0.01%
2019/08/22	13.4	256.87	0	0.00	254.00	13.4	31,606	0.04%
2019/08/21	1	255.00	4	254.50	254.50	-3	32,828	-0.01%
2019/08/20	2	253.00	10	254.15	254.50	-8	33,082	-0.02%
2019/08/19	1	252.00	2	251.00	252.00	-1	33,349	0.00%
2019/08/16	2	249.75	0	0.00	250.00	2	33,926	0.01%
2019/08/15	5.1	247.75	0	0.00	248.00	5.1	34,080	0.02%
2019/08/14	3	251.00	13	252.77	249.50	-10	34,953	-0.03%
2019/08/13	16	246.78	0	0.00	246.50	16	35,018	0.05%
2019/08/12	5	251.90	2	253.25	251.00	3	35,277	0.01%
2019/08/08	2	252.25	10	252.36	253.50	-8	35,408	-0.02%
2019/08/07	4	248.63	6.2	248.23	248.00	-2.2	35,527	-0.01%
2019/08/06	19	242.18	5	247.80	248.50	14	35,787	0.04%
2019/08/05	10	247.60	1.3	249.63	246.50	8.7	35,281	0.02%
2019/08/02	14	251.39	2	251.75	251.50	12	34,733	0.03%
2019/08/01	8	256.56	5	257.00	256.50	3	34,392	0.01%
2019/07/31	2	259.00	1	259.00	259.50	1	34,318	0.00%
2019/07/30	1	262.00	1	260.50	260.00	0	34,219	0.00%
2019/07/29	1	261.50	0	0.00	261.00	1	34,388	0.00%
2019/07/26	5	261.60	0	0.00	261.00	5	34,594	0.01%
2019/07/25	2	262.25	3.5	264.43	265.00	-1.5	34,705	0.00%
2019/07/24	1	265.00	6.1	265.57	265.00	-5.1	34,761	-0.01%
2019/07/23	2	265.25	14.5	264.29	264.00	-12.5	34,884	-0.04%
2019/07/22	8	262.88	22	263.09	264.00	-14	35,188	-0.04%
2019/07/19	29	260.10	39.2	260.43	259.00	-10.2	35,203	-0.03%
2019/07/18	1	253.50	2	254.00	254.00	-1	34,649	0.00%
2019/07/17	5	253.20	2	253.00	252.00	3	34,724	0.01%
2019/07/16	1	254.00	2	255.75	256.00	-1	34,713	0.00%
2019/07/15	10.1	252.81	8	253.44	254.50	2.1	35,101	0.01%
2019/07/12	0.1	250.00	43.5	250.67	250.50	-43.4	35,239	-0.12%
2019/07/11	8	248.63	104	249.78	250.00	-96	35,478	-0.27%	大賣/
2019/07/10	5	244.00	4	245.25	247.00	1	35,287	0.00%
2019/07/09	2	241.25	4	241.50	242.00	-2	35,176	-0.01%
2019/07/08	38	241.80	1	242.50	242.50	37	35,128	0.11%
2019/07/05	6.1	242.35	4	242.00	243.00	2.1	35,080	0.01%
2019/07/04	1	242.50	2.5	244.40	244.00	-1.5	35,130	0.00%
2019/07/03	31	242.94	0	0.00	242.50	31	35,211	0.09%
2019/07/02	7	247.93	37	248.45	249.00	-30	35,473	-0.08%
2019/07/01	3	247.33	75.3	248.39	248.50	-72.3	35,486	-0.20%
2019/06/28	1	238.50	0	0.00	239.00	1	34,784	0.00%
2019/06/27	3	238.33	7	239.36	240.50	-4	34,940	-0.01%
2019/06/26	34.1	234.93	3	234.67	234.50	31.1	34,710	0.09%
2019/06/25	43	239.17	2	238.50	238.50	41	34,483	0.12%
2019/06/24	93.9	240.70	3	241.34	241.00	90.8	34,384	0.26%
2019/06/21	25	247.16	9.3	247.21	248.50	15.7	33,994	0.05%
2019/06/20	6	244.17	32	244.14	245.00	-26	33,296	-0.08%
2019/06/19	1.3	241.69	10	242.70	244.00	-8.7	33,047	-0.03%
2019/06/18	4	234.00	4	235.25	235.50	0	32,647	0.00%
2019/06/17	6	232.58	4	233.25	233.00	2	32,554	0.01%
2019/06/14	12	237.21	13	237.08	236.00	-1	31,946	0.00%
2019/06/13	30	241.02	8	240.50	240.00	22	31,861	0.07%
2019/06/12	20	245.13	22	244.98	246.00	-2	31,873	-0.01%
2019/06/11	9.1	242.80	17	243.56	244.50	-7.9	31,664	-0.02%
2019/06/10	4.3	236.00	21	238.02	240.00	-16.8	31,473	-0.05%
2019/06/06	18	231.06	1	230.00	232.00	17	31,277	0.05%
2019/06/05	41.2	234.67	37	234.54	235.00	4.2	31,087	0.01%
2019/06/04	6	234.83	2	234.00	233.00	4	30,971	0.01%
2019/06/03	7	234.50	7	237.07	238.00	0	30,849	0.00%
2019/05/31	7.3	234.92	4	233.00	235.50	3.3	30,672	0.01%
2019/05/30	7	229.57	1	231.00	231.00	6	30,282	0.02%
2019/05/29	6	228.33	3	229.50	229.50	3	30,468	0.01%
2019/05/28	8	231.06	3	231.17	230.50	5	30,613	0.02%
2019/05/27	9.2	232.60	2	232.75	231.00	7.2	29,435	0.02%
2019/05/24	4	231.63	3	232.50	233.00	1	29,245	0.00%
2019/05/23	15.2	230.94	9	231.00	230.00	6.2	29,012	0.02%
2019/05/22	12	239.79	8	239.44	238.00	4	28,597	0.01%
2019/05/21	16.1	234.29	2	235.50	234.00	14.1	28,528	0.05%
2019/05/20	14.1	238.93	4	240.50	238.00	10.1	27,471	0.04%
2019/05/17	6.1	244.64	3	244.17	241.50	3.1	27,101	0.01%
2019/05/16	6	247.42	0	0.00	247.00	6	26,831	0.02%
2019/05/15	10	251.05	2	249.00	249.00	8	26,730	0.03%
2019/05/14	10	246.80	2	248.75	248.50	8	26,593	0.03%
2019/05/13	7	251.86	5	252.90	250.50	2	26,332	0.01%
2019/05/10	9	257.44	5	256.00	256.00	4	27,166	0.01%
2019/05/09	10	257.35	0	0.00	256.50	10	27,602	0.04%
2019/05/08	4	260.50	2	260.75	260.00	2	27,727	0.01%
2019/05/07	2	259.75	11	261.77	262.50	-9	27,735	-0.03%
2019/05/06	27	258.63	0	260.00	259.00	27	28,085	0.10%
2019/05/03	1	261.50	13	263.35	265.00	-12	27,979	-0.04%
2019/05/02	1	259.96	1	262.00	259.00	0	27,760	0.00%
2019/04/30	6	259.67	0	0.00	259.00	6	27,790	0.02%
2019/04/29	9.1	259.72	0.5	259.50	259.50	8.6	27,717	0.03%
2019/04/26	16	260.28	0	0.00	260.00	16	28,026	0.06%
2019/04/25	4	267.75	2	268.25	267.50	2	27,587	0.01%
2019/04/24	9	268.44	3	268.33	269.00	6	27,530	0.02%
2019/04/23	0	0.00	13.5	266.93	268.00	-13.5	27,738	-0.05%
2019/04/22	43.1	266.96	3.2	266.41	266.00	39.9	27,610	0.14%
2019/04/19	1	264.50	7	267.57	264.50	-6	27,662	-0.02%
2019/04/18	3	264.83	22	265.30	264.50	-19	27,265	-0.07%
2019/04/17	1	261.00	21.1	261.85	261.50	-20.1	27,403	-0.07%
2019/04/16	7	255.50	0	0.00	257.00	7	27,151	0.03%
2019/04/15	0	0.00	12	255.42	255.50	-12	27,414	-0.04%
2019/04/12	1	251.99	1	252.50	252.00	0	28,226	0.00%
2019/04/11	3	252.33	0.1	252.00	252.00	2.9	28,568	0.01%
2019/04/10	1	254.00	2	253.00	254.00	-1	28,702	0.00%
2019/04/09	7	253.00	4	253.13	254.00	3	28,762	0.01%
2019/04/08	13	251.73	24	251.75	253.00	-11	28,748	-0.04%
2019/04/03	1	247.00	9	248.11	246.50	-8	28,270	-0.03%
2019/04/02	11	246.59	1	249.00	246.00	10	28,177	0.04%
2019/04/01	1	249.00	10.6	249.82	245.50	-9.6	28,159	-0.03%
2019/03/29	2	241.50	4	244.38	245.50	-2	27,657	-0.01%
2019/03/28	0	0.00	6	241.92	242.00	-6	27,912	-0.02%
2019/03/27	12	241.25	0	0.00	241.50	12	28,265	0.04%
2019/03/26	2	242.00	3	243.50	244.00	-1	28,279	0.00%
2019/03/25	21	242.33	1	242.00	241.50	20	28,450	0.07%
2019/03/22	4	247.00	10.7	247.65	248.50	-6.7	28,447	-0.02%
2019/03/21	2	243.00	7	243.93	245.50	-5	28,709	-0.02%
2019/03/20	1	240.00	5	241.20	242.00	-4	28,808	-0.01%
2019/03/19	3	239.00	0	0.00	240.50	3	28,867	0.01%
2019/03/18	2	240.00	8	240.75	241.00	-6	29,082	-0.02%
2019/03/15	0	0.00	13	238.27	239.00	-13	28,958	-0.04%
2019/03/14	4	235.13	2	237.00	234.50	2	28,816	0.01%
2019/03/13	1	235.00	9	236.94	237.00	-8	29,199	-0.03%
2019/03/12	0	0.00	9	235.83	235.50	-9	29,571	-0.03%
2019/03/11	4	229.00	5	229.60	230.50	-1	29,841	0.00%
2019/03/08	13	229.96	1	230.50	230.00	12	30,210	0.04%
2019/03/07	1	234.00	1	235.00	234.00	0	30,772	0.00%
2019/03/06	5	233.60	0	0.00	234.00	5	31,226	0.02%
2019/03/05	4	233.63	0	0.00	233.00	4	31,294	0.01%
2019/03/04	6	235.33	7	238.50	235.50	-1	31,360	0.00%
2019/02/27	2	238.25	1	239.00	239.00	1	31,209	0.00%
2019/02/26	2	238.00	11	239.00	239.50	-9	30,872	-0.03%
2019/02/25	5	237.60	5	238.20	238.00	0	30,829	0.00%
2019/02/22	1	235.50	0.4	236.50	236.50	0.6	31,016	0.00%
2019/02/21	3	235.67	5	235.70	236.50	-2	31,342	-0.01%
2019/02/20	5	233.70	6.5	233.38	234.50	-1.5	31,595	0.00%
2019/02/19	3	229.00	2	229.50	229.00	1	31,867	0.00%
2019/02/18	1	229.50	16	229.97	230.00	-15	31,959	-0.05%
2019/02/15	0	0.00	2	228.25	227.00	-2	32,010	-0.01%
2019/02/14	3	228.67	3	226.50	227.00	0	32,239	0.00%
2019/02/13	2	229.50	0	0.00	229.00	2	32,233	0.01%
2019/02/12	1.1	229.48	10	229.60	230.00	-9	32,143	-0.03%
2019/02/11	2	227.50	29	227.88	228.00	-27	32,066	-0.08%
2019/01/30	11.1	220.74	0	0.00	221.00	11.1	31,335	0.04%
2019/01/29	15	222.50	17	223.00	222.50	-2	31,098	-0.01%
2019/01/25	16	226.50	22	226.55	226.00	-6	30,916	-0.02%
2019/01/24	7	221.21	1	222.00	222.50	6	30,838	0.02%
2019/01/23	3.1	220.66	3	220.50	220.50	0.1	31,354	0.00%
2019/01/22	1	220.00	5	221.80	223.00	-4	31,557	-0.01%
2019/01/21	2	221.73	10.1	221.75	221.00	-8	31,383	-0.03%
2019/01/18	14	218.75	7	218.36	218.50	7	31,533	0.02%
2019/01/17	2	219.50	10	220.60	220.50	-8	31,964	-0.03%
2019/01/16	9	218.33	1	220.00	217.50	8	32,350	0.02%
2019/01/15	6	216.50	20	219.75	221.00	-14	32,413	-0.04%
2019/01/14	10	218.75	1	218.00	218.50	9	32,253	0.03%
2019/01/11	6	219.08	18	219.75	220.50	-12	32,432	-0.04%
2019/01/10	1	216.00	4	216.25	216.00	-3	32,392	-0.01%
2019/01/09	2	213.50	7	215.29	215.50	-5	32,755	-0.02%
2019/01/08	3	210.83	0	0.00	211.00	3	32,614	0.01%
2019/01/07	8	213.00	9	212.83	213.00	-1	32,940	0.00%
2019/01/04	36.1	208.97	10	208.75	208.00	26.1	33,136	0.08%
2019/01/03	19.1	215.17	11	216.55	215.50	8.1	33,613	0.02%
2019/01/02	10	220.50	1	225.00	219.50	9	33,526	0.03%
2018/12/28	1.5	223.67	23	223.91	225.50	-21.5	33,826	-0.06%
2018/12/27	16	222.44	7	222.50	223.00	9	34,005	0.03%
2018/12/26	0	0.00	6	218.92	216.50	-6	34,253	-0.02%
2018/12/25	8	216.13	0	0.00	217.50	8	34,399	0.02%
2018/12/24	2	220.75	1	220.00	220.00	1	34,716	0.00%
2018/12/22	1	220.00	0	0.00	221.50	1	34,704	0.00%
2018/12/21	3	219.17	2	223.00	223.50	1	35,278	0.00%
2018/12/20	6	221.50	2	221.50	221.00	4	35,193	0.01%
2018/12/19	2	223.00	5.2	224.71	225.50	-3.2	35,022	-0.01%
2018/12/18	2	221.25	8	222.25	222.50	-6	35,038	-0.02%
2018/12/17	2	223.00	7	223.86	223.50	-5	35,117	-0.01%
2018/12/14	13	221.04	0.5	222.50	222.50	12.5	35,295	0.04%
2018/12/13	0	0.00	1	226.50	226.00	-1	35,638	0.00%
2018/12/12	0	0.00	3	225.00	226.50	-3	35,669	-0.01%
2018/12/11	1	222.00	6	221.83	222.50	-5	35,640	-0.01%
2018/12/10	7	218.86	3	219.00	219.00	4	35,815	0.01%
2018/12/07	3	221.17	2	222.00	221.00	1	36,117	0.00%
2018/12/06	13	220.85	0	0.00	220.00	13	36,331	0.04%
2018/12/05	9.1	226.05	1	226.00	226.00	8.1	36,233	0.02%
2018/12/04	2	231.50	15	234.37	234.00	-13	36,215	-0.04%
2018/12/03	1	235.00	21	233.52	235.00	-20	36,196	-0.06%
2018/11/30	10	227.65	3	229.00	225.50	7	36,035	0.02%
2018/11/29	1	230.00	12	230.21	229.00	-11	35,850	-0.03%
2018/11/28	2	224.50	2.1	225.55	226.50	-0.1	35,682	0.00%
2018/11/27	6	221.50	2	223.00	224.00	4	35,720	0.01%
2018/11/26	10	223.50	6.1	222.01	223.00	3.9	36,427	0.01%
2018/11/23	0	0.00	3	219.33	218.50	-3	36,731	-0.01%
2018/11/22	3	221.33	7	220.71	219.00	-4	37,430	-0.01%
2018/11/21	13.1	216.08	11	216.18	219.00	2.1	37,676	0.01%
2018/11/20	12.1	218.52	1	218.00	218.00	11.1	37,341	0.03%
2018/11/19	11.1	223.05	6	223.00	222.00	5.1	36,906	0.01%
2018/11/16	6	226.58	1.1	228.45	226.00	4.9	36,377	0.01%
2018/11/15	0	0.00	18	229.50	231.00	-18	35,810	-0.05%
2018/11/14	0.1	229.00	0.1	229.00	228.50	0	35,673	0.00%
2018/11/13	22	227.39	1	227.50	227.50	21	35,623	0.06%
2018/11/12	0	0.00	3	233.33	231.50	-3	35,349	-0.01%
2018/11/09	4	232.13	0	0.00	231.00	4	35,281	0.01%
2018/11/08	7	236.57	4	236.75	236.50	3	35,214	0.01%
2018/11/07	0.1	234.00	2	234.50	234.00	-1.9	35,094	-0.01%
2018/11/06	1.1	234.50	1	234.00	234.50	0.1	34,818	0.00%
2018/11/05	1.1	234.55	10	233.90	235.00	-8.9	34,578	-0.03%
2018/11/02	2.1	235.04	24	236.25	236.50	-22	34,406	-0.06%
2018/11/01	1	236.00	7	236.00	235.50	-6	34,300	-0.02%
2018/10/31	6	229.08	14	230.00	234.00	-8	34,006	-0.02%
2018/10/30	13	222.12	24	223.83	223.00	-11	33,423	-0.03%
2018/10/29	24	222.52	19.7	223.08	222.50	4.3	33,362	0.01%
2018/10/26	11.2	220.39	4	221.13	221.00	7.2	33,434	0.02%
2018/10/25	25.1	220.04	17	220.47	219.50	8.1	33,290	0.02%
2018/10/24	9	228.61	5	229.80	229.50	4	32,503	0.01%
2018/10/23	15	232.33	1	234.00	230.00	14	32,145	0.04%
2018/10/22	6	233.25	0	0.00	237.00	6	32,051	0.02%
2018/10/19	7	231.36	18	235.39	236.00	-11	32,078	-0.03%
2018/10/18	4	237.00	1	237.00	236.50	3	31,964	0.01%
2018/10/17	13	239.73	9	240.89	238.50	4	31,994	0.01%
2018/10/16	3.4	231.71	12	234.38	237.00	-8.6	32,157	-0.03%
2018/10/15	23	231.48	7	232.14	230.50	16	33,254	0.05%
2018/10/12	19	231.89	16	233.47	237.00	3	33,283	0.01%
2018/10/11	33.2	230.66	14	230.64	227.50	19.2	33,261	0.06%
2018/10/09	12	243.58	9	244.33	244.00	3	32,062	0.01%
2018/10/08	24	244.23	10	244.10	243.50	14	31,849	0.04%
2018/10/05	19	250.03	2	250.01	250.00	17	31,508	0.05%
2018/10/04	12	255.08	1	255.50	254.00	11	31,236	0.04%
2018/10/03	3	258.33	7	258.86	260.00	-4	30,961	-0.01%
2018/10/02	23.1	258.76	3	257.50	257.50	20.1	30,877	0.06%
2018/10/01	3	262.17	1	264.00	263.00	2	30,924	0.01%
2018/09/28	13	263.65	14.3	262.75	262.50	-1.3	31,075	0.00%
2018/09/27	13	264.19	30	264.80	265.00	-17	30,719	-0.06%
2018/09/26	6	262.25	10	263.50	263.50	-4	30,334	-0.01%
2018/09/25	13	261.96	14	262.71	263.50	-1	30,398	0.00%
2018/09/21	0	0.00	10	260.35	261.50	-10	30,551	-0.03%
2018/09/20	21	260.55	21	258.64	260.00	0	30,582	0.00%
2018/09/19	7	258.21	9	258.00	258.00	-2	30,735	-0.01%
2018/09/18	11	255.18	1	254.00	254.50	10	30,430	0.03%
2018/09/17	14	258.57	0	0.00	258.00	14	30,582	0.05%
2018/09/14	3	258.17	12	259.83	261.00	-9	30,987	-0.03%
2018/09/13	25	256.24	1	254.50	255.00	24	31,093	0.08%
2018/09/12	1	258.50	2	259.25	260.50	-1	31,010	0.00%
2018/09/11	12	260.63	5	259.00	260.00	7	31,058	0.02%
2018/09/10	21.2	265.84	23	264.50	264.50	-1.8	31,505	-0.01%
2018/09/07	7	262.50	17.3	263.58	264.00	-10.3	31,635	-0.03%
2018/09/06	27.1	263.73	36.1	262.98	261.00	-9	31,607	-0.03%
2018/09/05	39	261.13	33	263.64	264.00	6	31,614	0.02%
2018/09/04	0	0.00	10.2	257.30	257.50	-10.2	31,370	-0.03%
2018/09/03	2	259.25	2	258.75	257.00	0	31,166	0.00%
2018/08/31	7.1	255.65	4.3	256.58	256.00	2.8	31,124	0.01%
2018/08/30	32.1	265.42	33.1	263.90	263.50	-1	30,395	0.00%
2018/08/29	14	254.96	46	256.97	259.00	-32	30,087	-0.11%
2018/08/28	6	249.42	41	249.43	249.50	-35	29,601	-0.12%
2018/08/27	1	245.50	5	246.00	245.00	-4	29,510	-0.01%
2018/08/24	10	245.25	10	243.50	243.50	0	29,809	0.00%
2018/08/23	5	244.00	9	243.89	244.50	-4	31,180	-0.01%
2018/08/22	5	241.70	0	0.00	242.00	5	31,761	0.02%
2018/08/21	0	0.00	3.3	240.54	241.00	-3.3	31,896	-0.01%
2018/08/20	3	239.33	0	0.00	239.50	3	31,991	0.01%
2018/08/17	31	240.02	1	240.00	239.50	30	31,983	0.09%
2018/08/16	5	239.30	1	238.50	239.00	4	31,902	0.01%
2018/08/15	4	240.75	61.3	240.51	241.50	-57.3	32,029	-0.18%
2018/08/14	1	244.00	1	244.00	243.50	0	32,095	0.00%
2018/08/13	0	0.00	29	239.78	240.50	-29	32,080	-0.09%
2018/08/10	9	246.56	1.3	245.40	245.00	7.7	32,252	0.02%
2018/08/09	0.1	246.50	3	248.00	247.00	-2.9	32,450	-0.01%
2018/08/08	0	0.00	2	247.00	247.50	-2	32,444	-0.01%
2018/08/07	6	244.83	7	243.71	241.50	-1	32,435	0.00%
2018/08/06	4.2	245.14	2	245.00	245.50	2.1	32,428	0.01%
2018/08/03	11	247.36	21.3	246.12	247.00	-10.3	32,568	-0.03%
2018/08/02	113.4	248.28	26.1	244.12	244.50	87.3	32,607	0.27%	大買/
2018/08/01	5	247.50	10	247.85	248.00	-5	32,821	-0.02%
2018/07/31	0	0.00	5.3	245.38	246.00	-5.3	32,997	-0.02%
2018/07/30	3	244.17	6	245.08	245.50	-3	32,923	-0.01%
2018/07/27	5	243.50	11	243.64	244.50	-6	33,017	-0.02%
2018/07/26	0	0.00	2	241.50	241.00	-2	33,123	-0.01%
2018/07/24	0	0.00	1.2	240.84	241.00	-1.2	33,366	0.00%
2018/07/23	14	239.64	23	240.80	241.00	-9	33,482	-0.03%
2018/07/20	12	234.38	84.5	235.59	237.50	-72.5	33,414	-0.22%
2018/07/19	1	224.50	10	225.80	224.50	-9	32,463	-0.03%
2018/07/18	3	223.33	0	0.00	223.00	3	32,412	0.01%
2018/07/17	4	221.88	0	0.00	221.50	4	32,829	0.01%
2018/07/16	2	224.25	3.4	223.85	223.50	-1.4	34,591	0.00%
2018/07/13	0	0.00	5.1	223.31	224.50	-5.1	34,853	-0.01%
2018/07/12	1	220.50	2	221.00	220.50	-1	35,054	0.00%
2018/07/11	3	218.50	2	219.52	220.00	1	35,369	0.00%
2018/07/10	1	222.48	4	223.38	222.00	-3	35,343	-0.01%
2018/07/09	0	221.50	17	221.00	221.50	-17	35,335	-0.05%
2018/07/06	3.1	216.51	2	216.00	217.00	1	34,988	0.00%
2018/07/05	2	214.00	1	215.00	214.50	1	34,825	0.00%
2018/07/04	2	216.25	2	217.00	216.00	0	34,940	0.00%
2018/07/02	6	217.33	4	217.25	214.00	2	35,380	0.01%
2018/06/29	8	215.19	4	216.25	216.50	4	35,116	0.01%
2018/06/28	4	211.63	0	0.00	212.00	4	34,561	0.01%
2018/06/27	11.1	213.46	5	214.40	213.00	6.1	34,197	0.02%
2018/06/26	15.1	214.34	9	214.56	214.50	6.1	34,118	0.02%
2018/06/25	24.1	219.31	1.1	219.05	218.00	23	33,893	0.07%
2018/06/22	4	225.75	3	227.00	227.50	1	33,591	0.00%
2018/06/21	5	226.60	5	226.70	226.50	0	33,470	0.00%
2018/06/20	10	225.30	3	226.00	226.00	7	33,799	0.02%
2018/06/19	15	224.83	0	0.00	225.00	15	33,570	0.04%
2018/06/14	8	227.19	0	0.00	226.50	8	32,572	0.02%
2018/06/13	0.1	232.00	9	231.11	232.00	-8.9	32,313	-0.03%
2018/06/12	5.1	225.67	8	228.63	229.00	-2.9	32,759	-0.01%
2018/06/11	4.2	226.38	6	225.75	226.00	-1.8	32,578	-0.01%
2018/06/08	17	226.76	3	227.17	227.00	14	32,607	0.04%
2018/06/07	3	231.17	2	230.00	230.00	1	32,765	0.00%
2018/06/06	2	228.25	10	229.65	230.00	-8	32,750	-0.02%
2018/06/05	6	227.50	4	229.00	229.00	2	32,574	0.01%
2018/06/04	6.1	228.51	21	228.62	229.00	-14.9	32,455	-0.05%
2018/06/01	4	224.63	2	226.00	224.00	2	32,440	0.01%
2018/05/31	11	222.73	5	223.20	224.00	6	32,409	0.02%
2018/05/30	13	220.88	0	0.00	221.00	13	31,255	0.04%
2018/05/29	3.1	224.55	0	0.00	225.00	3.1	31,011	0.01%
2018/05/28	0.1	228.00	2	228.00	227.00	-1.9	31,243	-0.01%
2018/05/25	3.1	228.52	1	228.50	228.50	2.1	31,628	0.01%
2018/05/24	2	229.50	0	0.00	229.00	2	31,951	0.01%
2018/05/23	7	230.64	6	228.67	228.50	1	32,176	0.00%
2018/05/22	0	0.00	1	231.00	229.00	-1	32,384	0.00%
2018/05/21	1.1	227.64	9.1	228.18	229.00	-8	33,201	-0.02%
2018/05/18	13.1	225.53	0	0.00	223.50	13.1	33,520	0.04%
2018/05/17	1	228.00	0	0.00	226.50	1	34,144	0.00%
2018/05/16	4	229.25	5	230.50	230.50	-1	34,198	0.00%
2018/05/15	5	230.00	43	230.23	230.50	-38	35,284	-0.11%
2018/05/14	5.1	233.00	2	234.00	233.00	3.1	36,592	0.01%
2018/05/11	1	233.00	9	232.33	233.00	-8	36,958	-0.02%
2018/05/10	5	230.10	2	231.50	229.50	3	36,874	0.01%
2018/05/09	5	229.90	6	230.50	229.50	-1	36,923	0.00%
2018/05/08	6	226.75	5.2	227.62	228.00	0.8	37,064	0.00%
2018/05/07	3	223.17	2	225.00	223.50	1	37,006	0.00%
2018/05/04	5.2	221.10	1	223.01	223.00	4.2	37,110	0.01%
2018/05/03	2.1	220.54	1	222.00	220.50	1.1	37,294	0.00%
2018/05/02	8	224.69	3	225.17	223.00	5	37,478	0.01%
2018/04/30	8	226.69	0	0.00	227.00	8	37,532	0.02%
2018/04/27	14	222.25	0	0.00	223.50	14	37,613	0.04%
2018/04/26	9.2	223.00	2	223.50	222.00	7.2	37,760	0.02%
2018/04/25	12	225.50	1	224.50	225.00	11	37,796	0.03%
2018/04/24	18.1	226.84	5	226.50	227.00	13.1	37,849	0.03%
2018/04/23	13	226.54	12	225.92	226.50	1	37,800	0.00%
2018/04/20	49	229.53	8	230.31	229.00	41	36,980	0.11%
2018/04/19	1	243.00	9	243.06	244.50	-8	35,299	-0.02%
2018/04/18	4	238.38	0	0.00	238.00	4	35,126	0.01%
2018/04/17	12.1	239.34	1	238.00	238.00	11.1	34,926	0.03%
2018/04/16	8	243.00	3	243.83	243.50	5	34,607	0.01%
2018/04/13	3	245.00	0	0.00	244.50	3	34,619	0.01%
2018/04/12	6	246.50	5	245.00	245.00	1	34,627	0.00%
2018/04/11	2	247.26	2	248.00	248.00	0	34,661	0.00%
2018/04/09	10	244.00	0	0.00	245.00	10	34,854	0.03%
2018/04/03	13.1	242.87	1	244.00	244.00	12.1	34,577	0.03%
2018/04/02	1	248.50	1	246.50	246.50	0	34,396	0.00%
2018/03/31	0	0.00	6	248.25	247.50	-6	34,507	-0.02%
2018/03/30	1	247.97	4	247.88	246.00	-3	34,655	-0.01%
2018/03/29	2	243.25	0	0.00	244.00	2	34,601	0.01%
2018/03/28	9	245.22	1	246.00	245.00	8	34,075	0.02%
2018/03/27	1	248.50	2	249.00	251.00	-1	33,899	0.00%
2018/03/26	2	242.00	2	243.50	243.50	0	33,692	0.00%
2018/03/23	14	245.50	0	0.00	245.00	14	33,514	0.04%
2018/03/22	4	251.00	8	252.38	251.50	-4	33,070	-0.01%
2018/03/21	5	251.90	0	0.00	252.50	5	32,862	0.02%
2018/03/20	9.1	252.56	3	253.00	253.00	6.1	33,090	0.02%
2018/03/19	4	251.00	6	255.00	255.00	-2	33,013	-0.01%
2018/03/16	23	251.43	15	254.40	255.00	8	32,954	0.02%
2018/03/15	5	255.90	1	257.00	255.00	4	32,269	0.01%
2018/03/14	0	0.00	12	256.75	257.00	-12	32,291	-0.04%
2018/03/13	2	256.50	12	257.88	259.00	-10	32,532	-0.03%
2018/03/12	0	0.00	8	254.00	254.00	-8	32,664	-0.02%
2018/03/09	2	250.50	8	250.25	250.50	-6	32,824	-0.02%
2018/03/08	6	250.08	19	251.37	249.50	-13	32,997	-0.04%
2018/03/07	12	247.33	2	247.50	247.00	10	33,036	0.03%
2018/03/06	0	0.00	17	247.65	250.00	-17	33,170	-0.05%
2018/03/05	1	241.00	1	242.50	241.50	0	34,461	0.00%
2018/03/02	4	239.25	0	0.00	240.00	4	34,446	0.01%
2018/03/01	9.1	243.41	0	0.00	243.00	9.1	34,659	0.03%
2018/02/27	6	246.50	8.5	248.66	246.00	-2.5	34,534	-0.01%
2018/02/26	6	245.67	3	246.83	246.50	3	34,040	0.01%
2018/02/23	1	245.00	18	244.03	245.00	-17	33,597	-0.05%
2018/02/22	15	240.63	8	243.00	239.50	7	33,593	0.02%
2018/02/21	8	243.06	27	243.81	242.50	-19	33,281	-0.06%
2018/02/12	6	236.42	7	236.29	236.50	-1	32,361	0.00%
2018/02/09	18.4	231.02	5	231.01	232.50	13.4	32,079	0.04%
2018/02/08	6.1	239.67	0	0.00	238.50	6.1	31,259	0.02%
2018/02/07	23	242.96	2.8	244.12	240.00	20.2	31,221	0.06%
2018/02/06	55.6	239.48	11	239.41	239.00	44.6	30,169	0.15%
2018/02/05	17	251.76	5	251.90	253.00	12	28,665	0.04%
2018/02/02	4.5	258.44	6	259.50	259.50	-1.5	28,141	-0.01%
2018/02/01	1	257.50	8	259.75	259.50	-7	28,051	-0.02%
2018/01/31	1	254.00	15	255.40	255.00	-14	27,779	-0.05%
2018/01/30	3	253.33	2	254.25	253.00	1	27,379	0.00%
2018/01/29	0	0.00	12	258.67	258.50	-12	27,115	-0.04%
2018/01/26	7	254.72	3	254.67	255.00	4	26,890	0.01%
2018/01/25	4	259.75	3	260.17	258.00	1	26,495	0.00%
2018/01/24	10	259.05	2	259.25	258.00	8	26,090	0.03%
2018/01/23	9	263.83	7	264.71	266.00	2	25,771	0.01%
2018/01/22	6	259.75	8.3	259.89	261.50	-2.3	25,676	-0.01%
2018/01/19	5	253.50	21	252.69	255.50	-16	25,252	-0.06%
2018/01/18	8	248.81	35	247.44	248.50	-27	24,628	-0.11%
2018/01/17	0	0.00	15	241.60	242.00	-15	24,080	-0.06%
2018/01/16	0.3	240.00	1	238.00	240.50	-0.7	23,694	0.00%
2018/01/15	1	240.00	3	239.33	240.00	-2	23,596	-0.01%
2018/01/12	2	234.50	1	237.00	237.00	1	23,548	0.00%
2018/01/11	5	233.71	1	234.50	235.00	4	23,580	0.02%
2018/01/10	2.1	236.50	1	241.50	236.50	1.1	23,554	0.00%
2018/01/09	0	0.00	11.9	240.12	242.00	-11.9	23,454	-0.05%
2018/01/08	0	0.00	2	242.00	242.00	-2	23,468	-0.01%
2018/01/05	0	0.00	3	239.50	240.00	-3	23,517	-0.01%
2018/01/04	0	0.00	2	239.00	239.50	-2	23,848	-0.01%
2018/01/03	1	236.99	17	236.62	237.00	-16	24,422	-0.07%
2018/01/02	11	232.45	4	232.38	232.50	7	24,194	0.03%