台積電 (2330)-元大-六合券商分點個股進出

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
766
漲跌
▼17
漲幅
-2.17%
成交量
28,493張
產業
上市半導體類股
9581人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	25.1	768.18	15.8	766.47	766.00	9.2	45,474	0.02%
2024/04/24	5.3	782.28	43.8	779.60	783.00	-38.5	45,451	-0.08%
2024/04/23	9.7	755.90	5.1	753.98	754.00	4.6	45,504	0.01%
2024/04/22	12.2	747.96	8.2	749.01	742.00	4.1	45,451	0.01%
2024/04/19	125.6	759.60	28.8	760.18	750.00	96.9	45,029	0.22%	大買/
2024/04/18	9.8	798.79	8.6	805.39	804.00	1.2	43,123	0.00%
2024/04/17	17.6	798.57	7.5	800.69	804.00	10.1	42,797	0.02%
2024/04/16	34.6	789.00	8.1	794.88	788.00	26.5	42,440	0.06%
2024/04/15	25	807.66	6.5	805.27	806.00	18.5	41,990	0.04%
2024/04/12	5.6	822.24	0.9	821.18	818.00	4.7	41,638	0.01%
2024/04/11	14.8	815.80	4.6	815.55	820.00	10.2	41,415	0.02%
2024/04/10	2	815.04	2.2	816.91	815.00	-0.2	41,251	0.00%
2024/04/09	15.1	806.14	35	810.60	819.00	-19.9	41,412	-0.05%
2024/04/08	6.3	785.74	7.8	788.19	783.00	-1.5	40,900	0.00%
2024/04/03	7.4	779.80	3.6	782.99	780.00	3.7	40,670	0.01%
2024/04/02	4.1	786.51	21.1	787.73	790.00	-17	40,580	-0.04%
2024/04/01	15.4	772.28	0.2	777.10	770.00	15.2	40,503	0.04%
2024/03/29	2	773.51	4.7	778.84	779.00	-2.7	40,421	-0.01%
2024/03/28	10.6	770.78	1	774.03	769.00	9.6	40,274	0.02%
2024/03/27	1.3	781.06	5.2	782.18	779.00	-3.8	40,132	-0.01%
2024/03/26	13.2	783.05	9.7	785.86	782.00	3.6	40,235	0.01%
2024/03/25	3.5	783.44	1.5	781.19	780.00	2	40,186	0.00%
2024/03/22	3.6	777.82	3.4	780.29	785.00	0.2	40,326	0.00%
2024/03/21	2	781.42	18	776.48	784.00	-16	40,250	-0.04%
2024/03/20	12.4	760.50	2	757.04	758.00	10.4	40,390	0.03%
2024/03/19	6.6	758.21	9.7	763.18	762.00	-3.1	40,358	-0.01%
2024/03/18	4.7	756.99	3.8	760.74	764.00	1	40,239	0.00%
2024/03/15	59.1	768.09	0.2	773.65	753.00	58.9	40,003	0.15%
2024/03/14	0.4	777.69	4.4	781.22	784.00	-3.9	39,238	-0.01%
2024/03/13	7.5	780.65	4.5	780.88	779.00	3	39,097	0.01%
2024/03/12	4.7	758.09	8.7	762.63	770.00	-4	38,832	-0.01%
2024/03/11	22.8	767.24	6.2	767.97	766.00	16.6	38,223	0.04%
2024/03/08	24.8	785.35	48.8	783.14	784.00	-24	37,515	-0.06%
2024/03/07	7.1	760.85	19.8	761.01	760.00	-12.6	36,513	-0.03%
2024/03/06	2.3	727.08	18.4	730.17	735.00	-16.1	35,786	-0.05%
2024/03/05	6.5	732.99	32.2	734.97	730.00	-25.6	35,845	-0.07%
2024/03/04	6.2	715.90	82.6	719.16	725.00	-76.4	35,187	-0.22%
2024/03/01	3.1	689.79	5.1	695.35	689.00	-2	34,147	-0.01%
2024/02/29	10.4	689.47	1.8	691.27	690.00	8.5	34,066	0.03%
2024/02/27	3	693.11	3.1	698.56	698.00	-0.1	33,328	0.00%
2024/02/26	2.5	696.36	3	697.68	698.00	-0.5	33,020	0.00%
2024/02/23	1.3	699.08	13.7	700.08	697.00	-12.4	32,906	-0.04%
2024/02/22	8.1	689.86	14.4	691.14	692.00	-6.3	32,731	-0.02%
2024/02/21	15.4	679.25	6.7	678.54	681.00	8.7	32,546	0.03%
2024/02/20	11.5	680.95	5.1	685.30	687.00	6.4	32,404	0.02%
2024/02/19	13.1	677.92	6.9	680.25	678.00	6.2	32,373	0.02%
2024/02/16	11.2	689.13	11	687.70	683.00	0.2	32,637	0.00%
2024/02/15	16.4	697.05	73.4	701.68	697.00	-57	32,260	-0.18%
2024/02/05	1.2	643.72	31.9	644.94	646.00	-30.6	31,111	-0.10%
2024/02/02	1.2	630.89	1.2	631.92	635.00	0	30,594	0.00%
2024/02/01	15.5	621.45	12.3	623.70	628.00	3.2	30,374	0.01%
2024/01/31	41.6	630.58	6.9	629.14	628.00	34.7	29,881	0.12%
2024/01/30	8.3	645.54	5.1	645.21	642.00	3.3	29,440	0.01%
2024/01/29	2.5	646.16	17.4	645.87	648.00	-15	29,324	-0.05%
2024/01/26	2.2	642.11	20.8	644.30	644.00	-18.6	29,119	-0.06%
2024/01/25	1.5	639.86	64.1	638.67	642.00	-62.7	28,924	-0.22%
2024/01/24	1	628.93	5.7	628.87	627.00	-4.7	28,285	-0.02%
2024/01/23	1.2	626.56	9.6	626.58	628.00	-8.4	28,269	-0.03%
2024/01/22	7.3	629.57	15.4	628.46	626.00	-8.2	27,943	-0.03%
2024/01/19	5.5	623.92	186.3	619.83	626.00	-180.8	27,121	-0.67%	大賣/鉅額交易
2024/01/18	0.1	587.63	12.4	587.58	588.00	-12.3	24,908	-0.05%
2024/01/17	4.4	579.83	6.4	581.03	581.00	-2	24,732	-0.01%
2024/01/16	3.7	580.94	3.9	582.21	580.00	-0.2	24,272	0.00%
2024/01/15	0.1	588.02	10.7	589.15	586.00	-10.6	24,197	-0.04%
2024/01/12	1.3	581.59	5.1	585.20	584.00	-3.7	24,611	-0.02%
2024/01/11	0.1	584.39	15.8	586.14	586.00	-15.7	24,717	-0.06%
2024/01/10	1.2	581.97	6.8	584.91	584.00	-5.6	24,757	-0.02%
2024/01/09	2.1	587.83	17.2	586.65	586.00	-15.1	24,846	-0.06%
2024/01/08	0.2	579.00	9.9	583.22	583.00	-9.7	24,802	-0.04%
2024/01/05	17.8	575.77	2.1	575.10	576.00	15.7	25,025	0.06%
2024/01/04	3.9	579.83	6.7	579.60	580.00	-2.8	25,291	-0.01%
2024/01/03	21.7	580.63	2	578.20	578.00	19.7	25,813	0.08%
2024/01/02	0.1	590.42	9	591.76	593.00	-9	25,450	-0.04%
2023/12/29	1.1	591.83	8.8	592.18	593.00	-7.6	25,432	-0.03%
2023/12/28	4.1	590.28	10.5	592.11	593.00	-6.4	25,597	-0.03%
2023/12/27	1.1	589.07	20.7	589.67	592.00	-19.6	25,414	-0.08%
2023/12/26	1.1	584.81	17.8	584.69	586.00	-16.7	25,282	-0.07%
2023/12/25	1	583.98	2.3	582.09	581.00	-1.3	25,343	0.00%
2023/12/22	1.1	580.00	5.1	580.00	582.00	-4	25,464	-0.02%
2023/12/21	19.7	576.42	1	577.00	577.00	18.7	25,591	0.07%
2023/12/20	0	584.00	10.1	584.88	585.00	-10.1	25,461	-0.04%
2023/12/19	1	580.05	12.1	584.49	585.00	-11.1	25,310	-0.04%
2023/12/18	4.4	578.35	1.3	584.31	585.00	3.1	25,370	0.01%
2023/12/15	4	582.01	19.6	585.47	585.00	-15.6	25,345	-0.06%
2023/12/14	5	581.00	20	580.28	582.00	-15	24,755	-0.06%
2023/12/13	1.5	577.96	17.3	577.47	577.00	-15.8	24,710	-0.06%
2023/12/12	3	578.67	5.6	578.95	578.00	-2.6	25,035	-0.01%
2023/12/11	5.1	573.01	18.2	573.66	574.00	-13.1	24,831	-0.05%
2023/12/08	1.4	570.60	7.3	575.70	570.00	-5.9	24,645	-0.02%
2023/12/07	11.5	567.98	1	571.00	566.00	10.5	24,353	0.04%
2023/12/06	1.1	570.06	0.4	572.82	570.00	0.6	24,250	0.00%
2023/12/05	9.6	567.96	9.2	569.00	570.00	0.4	24,146	0.00%
2023/12/04	12.9	572.47	4.1	580.82	574.00	8.8	24,120	0.04%
2023/12/01	0.1	576.34	8	576.38	579.00	-7.9	23,907	-0.03%
2023/11/30	6.2	571.70	2.1	576.74	577.00	4.1	23,643	0.02%
2023/11/29	7.5	571.97	4.2	573.94	574.00	3.3	23,015	0.01%
2023/11/28	6.5	570.05	6.2	574.96	575.00	0.4	22,828	0.00%
2023/11/27	18.1	570.17	3.5	568.29	568.00	14.6	23,063	0.06%
2023/11/24	11.1	575.00	5	577.00	575.00	6.1	23,006	0.03%
2023/11/23	2.7	575.08	4.2	575.49	578.00	-1.5	23,014	-0.01%
2023/11/22	17.7	576.08	1.4	577.00	577.00	16.3	22,923	0.07%
2023/11/21	1.2	583.86	12.6	583.67	585.00	-11.5	22,959	-0.05%
2023/11/20	4.2	576.21	2.1	577.47	577.00	2	22,748	0.01%
2023/11/17	0.1	580.08	5.5	582.01	580.00	-5.4	22,725	-0.02%
2023/11/16	0	580.00	18.2	581.96	583.00	-18.2	22,602	-0.08%
2023/11/15	1.2	580.63	84.8	579.17	581.00	-83.5	22,408	-0.37%
2023/11/14	2	572.96	9.8	573.24	572.00	-7.8	21,864	-0.04%
2023/11/13	3.1	574.50	65.3	573.96	571.00	-62.2	21,885	-0.28%
2023/11/10	3.1	555.97	5.7	556.25	557.00	-2.6	21,625	-0.01%
2023/11/09	3.2	553.00	8.7	556.06	557.00	-5.5	21,644	-0.03%
2023/11/08	0.2	554.81	5	555.28	556.00	-4.9	21,773	-0.02%
2023/11/07	0.1	551.86	9.6	553.65	555.00	-9.5	21,811	-0.04%
2023/11/06	1	553.00	25.7	554.47	550.00	-24.7	21,863	-0.11%
2023/11/03	3.2	547.58	10.5	548.54	549.00	-7.2	21,616	-0.03%
2023/11/02	1.1	541.91	27.6	540.11	547.00	-26.5	21,676	-0.12%
2023/11/01	3.2	530.93	1	529.03	528.00	2.2	21,426	0.01%
2023/10/31	10.1	529.79	1.5	529.23	529.00	8.6	21,637	0.04%
2023/10/30	4.1	530.73	3.2	531.64	532.00	0.9	21,635	0.00%
2023/10/27	2.2	533.51	1	534.03	533.00	1.2	21,549	0.01%
2023/10/26	25.5	532.17	5.5	533.88	531.00	20	21,691	0.09%
2023/10/25	2	546.50	26.7	548.35	544.00	-24.6	21,530	-0.11%
2023/10/24	10.3	542.01	2.1	542.96	544.00	8.2	21,458	0.04%
2023/10/23	13.9	545.75	5.1	547.75	544.00	8.8	21,430	0.04%
2023/10/20	5.1	549.40	27.4	551.52	556.00	-22.4	21,377	-0.10%
2023/10/19	14.4	542.64	3.3	544.60	546.00	11.1	21,032	0.05%
2023/10/18	6.3	545.44	2.5	545.89	540.00	3.8	21,428	0.02%
2023/10/17	3	549.67	5.6	551.48	551.00	-2.6	21,240	-0.01%
2023/10/16	5.2	544.38	3	544.54	545.00	2.3	21,309	0.01%
2023/10/13	4.4	552.07	14.8	551.45	553.00	-10.5	21,326	-0.05%
2023/10/12	3.6	545.23	49.5	548.30	550.00	-46	21,037	-0.22%
2023/10/11	4	541.75	31.1	542.57	544.00	-27	20,854	-0.13%
2023/10/06	2	531.00	36.1	531.03	532.00	-34.1	20,500	-0.17%
2023/10/05	4.5	525.40	6.9	527.39	528.00	-2.4	20,505	-0.01%
2023/10/04	12	520.75	1.1	521.06	520.00	11	20,386	0.05%
2023/10/03	5.1	530.69	2.3	531.40	529.00	2.9	20,221	0.01%
2023/10/02	8.4	531.04	13.2	532.37	533.00	-4.8	20,293	-0.02%
2023/09/28	1.1	522.46	2	524.02	523.00	-0.9	20,345	0.00%
2023/09/27	4.6	519.55	1.1	521.84	522.00	3.5	20,265	0.02%
2023/09/26	23.7	520.82	8.1	519.66	519.00	15.6	20,271	0.08%
2023/09/25	7.7	524.81	8.2	526.02	525.00	-0.5	20,079	0.00%
2023/09/22	28.9	523.26	1	522.04	522.00	27.9	20,171	0.14%
2023/09/21	46.9	528.67	1	527.00	527.00	45.9	19,970	0.23%
2023/09/20	37.2	536.37	1	536.01	535.00	36.1	19,742	0.18%
2023/09/19	16.3	539.29	3.1	540.03	538.00	13.2	19,690	0.07%
2023/09/18	24.1	543.57	2.2	541.55	540.00	21.9	19,827	0.11%
2023/09/15	6.5	552.15	8.3	555.70	558.00	-1.7	19,578	-0.01%
2023/09/14	7.1	544.92	6.2	547.00	550.00	0.8	19,139	0.00%
2023/09/13	6.3	541.73	8	542.88	541.00	-1.7	19,092	-0.01%
2023/09/12	9.4	538.52	1.1	538.52	544.00	8.3	19,458	0.04%
2023/09/11	3.7	537.19	1	537.08	536.00	2.7	19,647	0.01%
2023/09/08	19.2	537.93	7.3	537.04	539.00	12	19,796	0.06%
2023/09/07	22	544.57	1.6	546.94	542.00	20.4	20,476	0.10%
2023/09/06	2.2	551.12	0.1	552.30	550.00	2.2	20,571	0.01%
2023/09/05	2.6	552.05	0	553.00	552.00	2.6	20,653	0.01%
2023/09/04	1.5	552.36	12.5	552.03	557.00	-11	20,834	-0.05%
2023/09/01	2.4	546.07	3	550.67	548.00	-0.6	21,135	0.00%
2023/08/31	4.5	550.80	2.1	549.08	549.00	2.4	21,244	0.01%
2023/08/30	2.1	556.95	13.9	556.89	555.00	-11.8	20,850	-0.06%
2023/08/29	4.2	549.75	1.3	551.53	552.00	2.9	21,101	0.01%
2023/08/28	2.1	550.01	1.5	550.35	549.00	0.6	21,334	0.00%
2023/08/25	16.8	548.87	3.1	547.43	546.00	13.6	22,536	0.06%
2023/08/24	5.7	563.50	18.5	562.24	564.00	-12.7	22,803	-0.06%
2023/08/23	1.3	549.50	6.3	548.70	552.00	-5	23,325	-0.02%
2023/08/22	2.1	540.06	4.8	541.29	541.00	-2.7	24,576	-0.01%
2023/08/21	3.9	538.59	9.1	536.44	537.00	-5.2	25,396	-0.02%
2023/08/18	2.7	540.48	2.7	540.00	539.00	0	25,437	0.00%
2023/08/17	0.3	543.90	0.1	545.81	544.00	0.2	25,471	0.00%
2023/08/16	11.6	538.38	2.7	540.49	542.00	8.9	25,376	0.04%
2023/08/15	11.7	541.27	18	541.89	542.00	-6.4	25,440	-0.03%
2023/08/14	25.6	539.21	1.1	540.98	541.00	24.5	25,923	0.09%
2023/08/11	10.4	549.50	1.1	555.95	546.00	9.3	26,265	0.04%
2023/08/10	5.3	552.02	1.1	552.00	551.00	4.2	26,324	0.02%
2023/08/09	8.6	554.52	1.2	554.98	554.00	7.4	26,248	0.03%
2023/08/08	27.6	553.71	1	552.00	552.00	26.6	26,315	0.10%
2023/08/07	2.8	558.76	9.1	557.58	558.00	-6.3	26,222	-0.02%
2023/08/04	22.8	554.63	1.3	555.89	554.00	21.5	26,296	0.08%
2023/08/02	8.9	559.77	0.1	561.71	561.00	8.8	26,129	0.03%
2023/08/01	3.3	565.14	0	566.00	567.00	3.3	25,890	0.01%
2023/07/31	8.8	568.20	4.1	568.94	565.00	4.8	25,744	0.02%
2023/07/28	14.8	569.44	4.1	571.73	567.00	10.7	25,560	0.04%
2023/07/27	2.4	567.69	0.1	568.30	569.00	2.3	25,440	0.01%
2023/07/26	4.5	566.29	0.7	568.85	566.00	3.8	25,492	0.02%
2023/07/25	4.5	565.34	4.3	566.29	569.00	0.2	25,684	0.00%
2023/07/24	12	559.71	5.7	558.52	558.00	6.3	25,850	0.02%
2023/07/21	47.1	560.22	4	559.50	560.00	43.1	25,950	0.17%
2023/07/20	7.5	581.13	1.1	582.88	579.00	6.4	25,786	0.02%
2023/07/19	3.8	581.95	5.1	581.06	581.00	-1.3	25,816	-0.01%
2023/07/18	35.5	586.43	1.4	586.45	581.00	34.1	25,858	0.13%
2023/07/17	0.4	587.94	9.5	588.31	591.00	-9.1	25,796	-0.04%
2023/07/14	0.1	587.83	12.2	589.79	591.00	-12	25,918	-0.05%
2023/07/13	3.3	587.92	25.1	588.77	585.00	-21.9	25,786	-0.08%
2023/07/12	4.1	574.53	3.2	575.94	578.00	1	25,606	0.00%
2023/07/11	5	572.59	16.9	574.01	577.00	-11.9	25,648	-0.05%
2023/07/10	4.1	568.72	1.8	570.47	565.00	2.3	25,775	0.01%
2023/07/07	5.4	568.42	3.1	567.01	565.00	2.3	25,865	0.01%
2023/07/06	31.8	569.43	6	565.02	565.00	25.8	25,930	0.10%
2023/07/05	2.5	580.65	0.4	580.47	582.00	2.1	25,578	0.01%
2023/07/04	20	582.70	6.3	584.23	585.00	13.7	25,472	0.05%
2023/07/03	1.1	578.00	5.5	578.56	579.00	-4.4	25,609	-0.02%
2023/06/30	7.8	570.17	0.2	572.71	576.00	7.6	25,755	0.03%
2023/06/29	7.3	574.66	5.2	576.40	573.00	2.1	25,697	0.01%
2023/06/28	5.8	573.73	0	575.00	574.00	5.8	25,703	0.02%
2023/06/27	2.3	571.62	2.7	573.04	572.00	-0.3	25,687	0.00%
2023/06/26	8.3	574.55	2.3	574.63	574.00	6	25,597	0.02%
2023/06/21	8.2	581.26	2.1	580.09	581.00	6.1	25,510	0.02%
2023/06/20	2.5	582.23	3.9	581.06	583.00	-1.4	25,594	-0.01%
2023/06/19	5.4	583.23	1.3	583.95	583.00	4.1	26,029	0.02%
2023/06/16	5	586.45	6.8	584.97	589.00	-1.9	26,095	-0.01%
2023/06/15	8.4	589.33	11.3	589.75	591.00	-2.8	25,657	-0.01%
2023/06/14	6.3	588.02	13.4	589.06	590.00	-7.2	25,753	-0.03%
2023/06/13	10.6	589.87	78.6	591.28	593.00	-67.9	25,726	-0.26%
2023/06/12	3.1	573.29	21	573.48	574.00	-18	25,178	-0.07%
2023/06/09	1.1	564.91	15.3	564.86	565.00	-14.2	25,079	-0.06%
2023/06/08	5.8	558.63	2.9	560.08	559.00	2.9	25,120	0.01%
2023/06/07	2.2	565.56	12.5	565.46	568.00	-10.3	25,136	-0.04%
2023/06/06	3.3	558.91	4.2	559.93	560.00	-0.9	25,036	0.00%
2023/06/05	11.3	556.89	0	0.00	555.00	11.3	25,107	0.05%
2023/06/02	9.1	559.24	19.1	560.33	562.00	-10	25,241	-0.04%
2023/06/01	9.4	550.79	1.9	551.28	551.00	7.5	25,103	0.03%
2023/05/31	27.5	557.63	4	559.75	558.00	23.5	25,083	0.09%
2023/05/30	9	565.00	38.8	566.34	566.00	-29.7	24,007	-0.12%
2023/05/29	41.8	567.16	36.8	570.34	568.00	5	23,997	0.02%
2023/05/26	24	564.84	125.1	565.42	566.00	-101.1	23,782	-0.43%	大賣/鉅額交易
2023/05/25	5.4	540.12	76.5	541.23	543.00	-71.1	22,609	-0.31%
2023/05/24	6.1	525.33	7.9	526.14	525.00	-1.8	21,955	-0.01%
2023/05/23	0	527.00	1.2	529.58	530.00	-1.2	21,862	-0.01%
2023/05/22	0	529.08	6.9	530.23	531.00	-6.9	21,870	-0.03%
2023/05/19	1	531.00	18.5	531.28	532.00	-17.5	22,050	-0.08%
2023/05/18	12.3	532.40	29.1	529.76	530.00	-16.8	22,015	-0.08%
2023/05/17	10	516.10	35.1	514.26	519.00	-25.1	22,326	-0.11%
2023/05/16	1.1	503.19	6.6	503.42	505.00	-5.4	22,000	-0.02%
2023/05/15	2.4	495.76	6.2	498.07	495.50	-3.8	22,027	-0.02%
2023/05/12	3.3	500.65	1	502.95	496.00	2.3	22,278	0.01%
2023/05/11	3.3	500.65	1	502.95	499.00	2.3	22,285	0.01%
2023/05/10	6.3	502.81	9.2	505.65	503.00	-2.9	22,646	-0.01%
2023/05/09	3.3	506.95	15.2	507.53	510.00	-11.9	22,723	-0.05%
2023/05/08	2.1	505.88	0.3	504.28	504.00	1.8	22,966	0.01%
2023/05/05	0.4	499.95	3.1	500.15	500.00	-2.6	23,305	-0.01%
2023/05/04	4.3	497.95	0	499.00	498.00	4.3	23,897	0.02%
2023/05/03	2.3	497.24	4.3	497.26	496.00	-2.1	24,239	-0.01%
2023/05/02	1.5	499.93	0.3	501.07	501.00	1.2	25,256	0.00%
2023/04/28	13.8	499.16	11	498.55	502.00	2.8	27,073	0.01%
2023/04/27	14.8	491.39	4	492.51	493.50	10.8	27,121	0.04%
2023/04/26	11.8	492.25	14	494.14	491.50	-2.2	27,201	-0.01%
2023/04/25	22.4	500.95	9	500.33	498.00	13.4	27,974	0.05%
2023/04/24	7.2	506.17	11.1	505.21	507.00	-3.9	27,708	-0.01%
2023/04/21	2.7	511.80	5.9	517.05	511.00	-3.3	27,776	-0.01%
2023/04/20	2.2	514.79	5	515.00	513.00	-2.8	27,903	-0.01%
2023/04/19	18.2	512.26	4.6	511.54	510.00	13.6	28,393	0.05%
2023/04/18	2.1	515.54	1.1	515.38	515.00	0.9	28,390	0.00%
2023/04/17	0.3	518.17	3.3	519.64	520.00	-3	28,529	-0.01%
2023/04/14	4.4	515.04	11	516.46	516.00	-6.6	28,605	-0.02%
2023/04/13	16.1	513.04	4	515.00	510.00	12.1	28,552	0.04%
2023/04/12	18.7	519.04	6.2	519.20	520.00	12.5	28,488	0.04%
2023/04/11	14.2	524.30	3.7	525.27	524.00	10.4	28,475	0.04%
2023/04/10	0.3	529.02	5.1	530.21	529.00	-4.7	28,640	-0.02%
2023/04/07	4	530.50	1	530.97	531.00	3	28,687	0.01%
2023/04/06	7.4	528.53	3.1	529.32	530.00	4.3	28,691	0.02%
2023/03/31	9.1	534.10	12.6	535.38	533.00	-3.4	28,682	-0.01%
2023/03/30	5.1	534.99	6	534.66	535.00	-0.9	28,524	0.00%
2023/03/29	0.2	527.91	4.1	530.68	530.00	-3.9	28,807	-0.01%
2023/03/28	9.7	524.93	0.1	525.63	525.00	9.6	29,037	0.03%
2023/03/27	3.1	533.35	12.6	533.56	531.00	-9.5	29,101	-0.03%
2023/03/24	2.3	537.01	10.1	537.13	539.00	-7.8	29,626	-0.03%
2023/03/23	5	536.39	11.9	535.02	538.00	-6.9	29,664	-0.02%
2023/03/22	4.1	529.45	38.5	529.29	533.00	-34.4	29,729	-0.12%
2023/03/21	0.1	514.91	26.3	514.39	517.00	-26.2	29,578	-0.09%
2023/03/20	19.3	513.87	2.1	516.25	512.00	17.2	29,623	0.06%
2023/03/17	0.1	514.00	26.5	515.77	518.00	-26.4	29,857	-0.09%
2023/03/16	22.2	505.84	2.3	506.27	505.00	19.9	29,759	0.07%
2023/03/15	2.1	513.01	54.2	511.24	511.00	-52.1	30,002	-0.17%
2023/03/14	12.5	510.78	11.5	512.06	510.00	0.9	30,291	0.00%
2023/03/13	1.2	510.68	4.2	514.96	516.00	-2.9	30,423	-0.01%
2023/03/10	23.9	513.50	4	512.25	513.00	19.9	30,537	0.07%
2023/03/09	22.1	524.94	3.4	524.89	522.00	18.8	30,832	0.06%
2023/03/08	8.6	520.49	0.2	521.33	521.00	8.4	31,424	0.03%
2023/03/07	2	523.00	10.6	523.29	524.00	-8.6	31,652	-0.03%
2023/03/06	1.4	519.06	11.3	522.16	521.00	-9.8	31,886	-0.03%
2023/03/03	5.5	518.00	1.1	521.73	516.00	4.4	32,186	0.01%
2023/03/02	1.2	517.32	3.4	517.77	519.00	-2.3	32,254	-0.01%
2023/03/01	6.3	514.23	14.7	517.63	522.00	-8.4	32,536	-0.03%
2023/02/24	6.4	513.99	5.3	523.06	511.00	1.2	32,498	0.00%
2023/02/23	3.2	514.24	8.5	516.29	518.00	-5.2	32,298	-0.02%
2023/02/22	14.8	506.92	7.1	507.15	507.00	7.7	32,473	0.02%
2023/02/21	2.8	514.57	106	514.01	516.00	-103.2	32,815	-0.31%	大賣/鉅額交易
2023/02/20	7.6	516.10	10.2	516.82	517.00	-2.6	34,018	-0.01%
2023/02/17	21.2	518.55	3.7	518.34	518.00	17.4	35,571	0.05%
2023/02/16	6.1	527.66	16.1	528.62	528.00	-10	36,136	-0.03%
2023/02/15	46.2	526.12	19.2	524.51	525.00	27.1	36,969	0.07%
2023/02/14	1.5	544.68	13	544.72	545.00	-11.5	36,474	-0.03%
2023/02/13	14.8	539.98	7.5	541.16	541.00	7.3	36,980	0.02%
2023/02/10	5.1	544.15	22.8	543.55	545.00	-17.7	37,131	-0.05%
2023/02/09	2	537.03	4.9	539.11	540.00	-2.9	37,247	-0.01%
2023/02/08	6	536.33	47.9	538.02	540.00	-41.9	37,407	-0.11%
2023/02/07	10.8	523.85	12.2	525.67	523.00	-1.4	37,484	0.00%
2023/02/06	25.3	529.86	4.3	529.76	526.00	21	37,468	0.06%
2023/02/03	5.1	539.98	17.2	539.24	542.00	-12.1	37,646	-0.03%
2023/02/02	5.7	539.07	31.1	539.35	540.00	-25.4	37,759	-0.07%
2023/02/01	9.1	527.22	8.2	527.94	530.00	0.9	37,711	0.00%
2023/01/31	27.6	528.77	4.1	528.83	522.00	23.4	37,910	0.06%
2023/01/30	6.8	539.40	175.3	538.48	543.00	-168.5	37,683	-0.45%	大賣/鉅額交易
2023/01/17	16.4	500.89	17.5	501.76	503.00	-1.1	36,883	0.00%
2023/01/16	102.3	505.97	42	504.61	505.00	60.4	37,198	0.16%	大買/
2023/01/13	10.2	502.24	75.6	503.44	500.00	-65.4	37,224	-0.18%
2023/01/12	1.2	485.06	55.2	487.18	486.50	-54	36,813	-0.15%
2023/01/11	18.1	483.83	59.3	484.52	484.50	-41.2	37,236	-0.11%
2023/01/10	1.7	484.57	21.4	484.69	486.00	-19.7	37,553	-0.05%
2023/01/09	7.9	476.05	89.8	471.93	481.00	-81.9	37,698	-0.22%
2023/01/06	3.8	456.98	16.1	458.13	458.50	-12.3	37,829	-0.03%
2023/01/05	5.5	456.54	20.8	457.41	458.50	-15.4	38,114	-0.04%
2023/01/04	10.6	451.46	2.2	451.69	449.50	8.3	38,613	0.02%
2023/01/03	11.4	444.64	15.2	447.28	453.00	-3.8	39,888	-0.01%
2022/12/30	10.5	452.76	14.1	453.21	448.50	-3.5	40,170	-0.01%
2022/12/29	17.6	445.25	8.6	444.40	446.00	9	40,314	0.02%
2022/12/28	28.8	448.82	7.2	450.09	451.00	21.6	40,705	0.05%
2022/12/27	5.3	458.81	15	460.05	457.00	-9.7	40,835	-0.02%
2022/12/26	0.3	455.55	1.1	456.96	456.50	-0.8	41,264	0.00%
2022/12/23	28	456.92	2	455.00	455.00	26	41,920	0.06%
2022/12/22	2.3	465.24	17.1	466.48	468.00	-14.8	42,189	-0.04%
2022/12/21	32	461.12	7	460.00	459.00	25	42,527	0.06%
2022/12/20	37.4	459.77	5.1	456.71	457.50	32.3	42,340	0.08%
2022/12/19	7.6	466.67	6.1	466.54	466.50	1.4	42,359	0.00%
2022/12/16	70.5	467.24	11.4	469.14	471.00	59.1	42,503	0.14%
2022/12/15	19.5	475.41	16.2	479.56	480.50	3.3	42,205	0.01%
2022/12/14	9.4	479.32	57.3	480.14	480.50	-47.9	42,204	-0.11%
2022/12/13	11.2	472.56	1	474.97	471.50	10.2	42,024	0.02%
2022/12/12	20.9	474.95	0.1	475.17	475.00	20.8	41,755	0.05%
2022/12/09	9.1	480.17	26.7	480.24	481.50	-17.6	42,057	-0.04%
2022/12/08	23.1	472.22	7.5	472.07	471.50	15.6	42,010	0.04%
2022/12/07	20.1	477.10	8.3	480.79	475.00	11.8	41,933	0.03%
2022/12/06	27.2	482.56	6.6	484.75	478.00	20.6	41,599	0.05%
2022/12/05	7.1	493.86	8.2	494.51	489.00	-1.1	41,283	0.00%
2022/12/02	20.7	493.40	5.1	493.41	492.50	15.6	41,276	0.04%
2022/12/01	12	501.43	39.8	503.99	498.50	-27.7	41,382	-0.07%
2022/11/30	7.3	485.33	6.5	488.76	490.00	0.7	40,964	0.00%
2022/11/29	13.6	478.51	17.1	480.56	487.00	-3.4	40,277	-0.01%
2022/11/28	25.9	485.55	21.2	485.41	480.50	4.7	40,140	0.01%
2022/11/25	13.5	496.74	28.6	497.07	498.00	-15.1	40,144	-0.04%
2022/11/24	3	494.24	23.5	494.21	496.00	-20.5	40,134	-0.05%
2022/11/23	7.5	491.52	10.4	493.67	492.00	-2.9	40,081	-0.01%
2022/11/22	10.1	482.76	15.1	486.85	491.00	-5	39,966	-0.01%
2022/11/21	5.8	486.11	10.9	487.18	482.00	-5.1	39,560	-0.01%
2022/11/18	12.6	489.60	20	490.34	487.00	-7.4	39,221	-0.02%
2022/11/17	13.6	478.95	28.7	481.27	485.00	-15.1	38,864	-0.04%
2022/11/16	31.7	489.30	31.4	487.73	487.00	0.3	38,432	0.00%
2022/11/15	43	476.65	74	472.20	480.00	-31.1	37,352	-0.08%
2022/11/14	9.5	445.30	18.3	445.54	445.00	-8.8	35,699	-0.02%
2022/11/11	6.3	439.57	76.2	439.75	441.50	-69.9	34,964	-0.20%
2022/11/10	15.7	408.03	5.1	410.67	407.50	10.6	34,084	0.03%
2022/11/09	20.9	411.31	62.9	409.42	417.00	-42	33,896	-0.12%
2022/11/08	7.6	398.46	20.3	397.41	399.00	-12.6	33,380	-0.04%
2022/11/07	6.2	390.22	16.2	390.29	390.00	-9.9	33,175	-0.03%
2022/11/04	15.5	381.52	7	381.14	382.00	8.4	32,981	0.03%
2022/11/03	26.1	384.94	11.1	385.05	384.00	15.1	32,855	0.05%
2022/11/02	4.4	393.31	11	392.15	395.00	-6.6	32,546	-0.02%
2022/11/01	11.7	390.23	12.3	390.65	391.50	-0.6	32,493	0.00%
2022/10/31	12.8	386.29	27.4	386.98	390.00	-14.6	32,349	-0.05%
2022/10/28	29.3	379.70	31.3	378.45	379.50	-2	32,143	-0.01%
2022/10/27	15.6	386.06	19.7	385.31	385.50	-4.1	31,934	-0.01%
2022/10/26	13.6	374.79	26.7	376.14	376.00	-13.1	31,837	-0.04%
2022/10/25	62.1	377.17	29.8	375.71	371.00	32.3	31,259	0.10%
2022/10/24	24.8	389.08	17.2	388.06	387.00	7.6	30,471	0.02%
2022/10/21	26.5	392.44	13.1	393.19	389.50	13.3	30,258	0.04%
2022/10/20	51.4	389.64	24	389.73	397.50	27.4	29,946	0.09%
2022/10/19	41.9	400.17	9	397.64	395.50	32.9	29,365	0.11%
2022/10/18	13.8	402.39	19.8	404.21	407.00	-6	28,847	-0.02%
2022/10/17	33.6	399.21	24	399.73	397.00	9.5	28,600	0.03%
2022/10/14	45.4	413.24	90.6	413.91	412.00	-45.2	28,282	-0.16%
2022/10/13	40.3	399.51	36.9	397.42	395.00	3.4	27,964	0.01%
2022/10/12	59.6	398.54	25.3	398.04	397.50	34.3	27,663	0.12%
2022/10/11	143.7	406.58	32.7	405.79	401.50	111	27,423	0.40%	大買/鉅額交易
2022/10/07	27.4	439.52	19	442.84	438.00	8.3	26,691	0.03%
2022/10/06	5.1	448.68	23.4	449.00	451.00	-18.2	26,693	-0.07%
2022/10/05	25.4	446.90	49.7	447.00	445.00	-24.3	26,921	-0.09%
2022/10/04	41.5	428.91	7.2	429.50	429.00	34.3	26,530	0.13%
2022/10/03	33.7	418.84	55.5	418.16	417.00	-21.9	26,223	-0.08%
2022/09/30	34.5	425.07	15.4	424.76	422.00	19.1	26,254	0.07%
2022/09/29	47.6	436.89	41.5	437.73	435.00	6.2	26,253	0.02%
2022/09/28	25.7	441.54	17.8	440.81	438.00	8	26,244	0.03%
2022/09/27	44.9	448.37	6.3	446.53	448.00	38.6	26,506	0.15%
2022/09/26	39.7	445.95	15	445.97	446.50	24.7	26,962	0.09%
2022/09/23	32.1	458.14	7	456.93	455.00	25.1	27,451	0.09%
2022/09/22	44	461.41	12.6	461.74	464.50	31.4	27,727	0.11%
2022/09/21	13.5	473.20	11	473.68	471.00	2.5	27,741	0.01%
2022/09/20	0.5	471.66	3.2	471.56	476.50	-2.7	27,593	-0.01%
2022/09/19	13.8	468.12	7.4	467.68	467.00	6.4	27,894	0.02%
2022/09/16	12	470.74	5	471.00	472.00	7	28,073	0.02%
2022/09/15	56.3	477.11	1.1	476.27	476.50	55.2	28,147	0.20%
2022/09/14	27.5	479.74	31.4	479.90	480.00	-3.9	28,278	-0.01%
2022/09/13	1.4	493.43	6.5	493.58	493.00	-5.1	28,455	-0.02%
2022/09/12	10.1	488.54	49.3	487.04	486.50	-39.2	28,749	-0.14%
2022/09/08	20	473.99	8.6	473.86	475.00	11.4	29,113	0.04%
2022/09/07	38.5	475.36	16.1	474.55	472.50	22.3	29,096	0.08%
2022/09/06	0.6	489.11	0	489.45	489.00	0.6	29,112	0.00%
2022/09/05	13.7	486.10	4.3	486.36	486.00	9.4	29,439	0.03%
2022/09/02	48.2	487.07	16.3	486.64	485.00	31.9	29,720	0.11%
2022/09/01	55.8	493.60	28	492.50	490.50	27.8	29,578	0.09%
2022/08/31	9.6	493.77	4.5	497.13	505.00	5.1	29,198	0.02%
2022/08/30	31.8	497.92	5.2	497.45	496.00	26.6	28,856	0.09%
2022/08/29	72.9	497.88	5	499.00	498.50	67.9	28,778	0.24%
2022/08/26	4.4	511.43	9.1	513.11	512.00	-4.6	28,629	-0.02%
2022/08/25	2.2	508.96	9.2	508.00	508.00	-7	28,769	-0.02%
2022/08/24	1.7	504.27	3.4	506.34	503.00	-1.7	29,098	-0.01%
2022/08/23	22	504.07	1.7	503.78	504.00	20.3	30,061	0.07%
2022/08/22	6.9	510.97	0.1	512.50	510.00	6.7	30,315	0.02%
2022/08/19	6.3	520.64	0.4	521.22	519.00	5.9	30,432	0.02%
2022/08/18	13.5	519.48	2	520.00	520.00	11.4	30,670	0.04%
2022/08/17	0.1	523.69	63.9	524.07	527.00	-63.8	30,742	-0.21%
2022/08/16	4.4	524.70	23.3	524.87	525.00	-18.9	30,586	-0.06%
2022/08/15	13.4	521.00	10.6	521.61	523.00	2.8	30,524	0.01%
2022/08/12	2.9	516.24	12.9	516.01	517.00	-10	30,547	-0.03%
2022/08/11	1.6	512.61	40.5	512.96	514.00	-38.9	30,704	-0.13%
2022/08/10	30.3	501.20	2.1	500.13	500.00	28.2	30,818	0.09%
2022/08/09	4.9	505.80	1.2	509.75	510.00	3.7	30,879	0.01%
2022/08/08	19.2	510.19	23.4	513.33	512.00	-4.2	30,879	-0.01%
2022/08/05	2.1	511.05	91.3	510.42	516.00	-89.3	31,041	-0.29%
2022/08/04	38.6	497.95	6.4	500.39	500.00	32.1	31,033	0.10%
2022/08/03	3.4	494.95	10.9	496.02	501.00	-7.5	31,051	-0.02%
2022/08/02	27.9	491.52	27.3	491.66	492.00	0.6	31,285	0.00%
2022/08/01	9.5	501.68	5.5	501.91	504.00	4	31,013	0.01%
2022/07/29	2.3	507.90	35.8	508.17	509.00	-33.5	31,151	-0.11%
2022/07/28	4.4	502.82	16.3	505.66	501.00	-11.9	31,006	-0.04%
2022/07/27	6.1	493.97	12.3	495.30	502.00	-6.2	30,718	-0.02%
2022/07/26	6.7	492.76	2	495.77	495.00	4.6	30,869	0.02%
2022/07/25	3.4	499.67	14.7	500.02	499.50	-11.3	31,179	-0.04%
2022/07/22	23.9	501.12	13.7	502.95	503.00	10.1	31,681	0.03%
2022/07/21	12	495.64	11.9	497.62	501.00	0.1	32,190	0.00%
2022/07/20	16.7	498.74	11.6	495.14	495.00	5.1	32,415	0.02%
2022/07/19	14.2	488.32	43.1	487.67	491.00	-28.8	32,545	-0.09%
2022/07/18	32.5	495.95	27.5	491.71	495.50	5	32,701	0.02%
2022/07/15	42.7	486.81	30	487.83	492.50	12.7	32,356	0.04%
2022/07/14	16.6	470.53	10.7	473.23	475.00	5.8	31,952	0.02%
2022/07/13	17.5	470.65	59.1	470.46	470.50	-41.6	31,697	-0.13%
2022/07/12	15.4	452.16	10	452.83	449.50	5.4	31,226	0.02%
2022/07/11	4.2	464.26	6.7	466.85	462.00	-2.5	31,311	-0.01%
2022/07/08	16.9	465.61	29.1	466.05	467.00	-12.3	31,263	-0.04%
2022/07/07	8.3	455.47	45.9	449.27	457.50	-37.6	31,229	-0.12%
2022/07/06	27.1	440.17	24.5	441.19	435.50	2.6	30,937	0.01%
2022/07/05	24.6	439.78	28.1	443.67	446.00	-3.5	30,873	-0.01%
2022/07/04	59.9	445.58	82.6	444.96	440.00	-22.7	30,506	-0.07%
2022/07/01	78.2	463.78	153	461.11	453.50	-74.8	30,347	-0.25%	大賣/
2022/06/30	70.7	480.16	26.6	480.50	476.00	44.1	29,946	0.15%
2022/06/29	11.6	496.70	11	494.86	491.00	0.6	29,671	0.00%
2022/06/28	3.6	497.16	6.2	497.99	497.50	-2.6	29,540	-0.01%
2022/06/27	5.5	500.22	11.6	503.45	498.50	-6.1	29,972	-0.02%
2022/06/24	25.5	489.04	15.3	489.20	486.50	10.2	29,589	0.03%
2022/06/23	21.1	487.30	15.5	487.28	485.50	5.6	29,563	0.02%
2022/06/22	25	497.09	22.1	497.91	494.50	2.9	29,273	0.01%
2022/06/21	10.3	501.58	5.5	502.91	505.00	4.7	29,091	0.02%
2022/06/20	81	498.69	52.1	496.89	498.00	28.9	28,969	0.10%
2022/06/17	78	501.08	13.1	501.10	501.00	64.8	28,737	0.23%
2022/06/16	107.2	514.77	39.8	513.52	508.00	67.4	28,369	0.24%	大買/
2022/06/15	46.1	510.07	22.2	509.04	509.00	23.8	28,692	0.08%
2022/06/14	78	511.02	2	508.00	513.00	76	29,113	0.26%
2022/06/13	72.9	516.86	2.2	516.12	516.00	70.6	29,231	0.24%
2022/06/10	27	531.75	0.2	533.13	530.00	26.8	29,915	0.09%
2022/06/09	2.2	539.05	2	540.50	541.00	0.1	30,121	0.00%
2022/06/08	0.2	544.00	3.5	542.10	544.00	-3.2	30,495	-0.01%
2022/06/07	11.6	534.63	0	535.33	535.00	11.5	30,939	0.04%
2022/06/06	3.3	542.30	18.1	542.33	540.00	-14.8	31,482	-0.05%
2022/06/02	8.4	541.16	2.4	543.36	540.00	6	32,503	0.02%
2022/06/01	12	552.02	9.3	552.24	549.00	2.7	33,586	0.01%
2022/05/31	2.3	542.44	9.9	552.80	560.00	-7.6	34,031	-0.02%
2022/05/30	3.2	540.04	15.6	541.76	547.00	-12.4	33,392	-0.04%
2022/05/27	1.3	526.62	9.5	526.92	530.00	-8.2	33,493	-0.02%
2022/05/26	16.1	518.47	0	516.75	514.00	16.1	34,140	0.05%
2022/05/25	2.3	523.73	3.3	527.50	524.00	-1	35,151	0.00%
2022/05/24	2.1	523.42	9	530.00	520.00	-6.9	36,006	-0.02%
2022/05/23	19.4	532.08	4	529.25	528.00	15.4	36,242	0.04%
2022/05/20	7.2	525.85	6.6	527.41	530.00	0.5	36,525	0.00%
2022/05/19	20.3	522.95	3	523.33	522.00	17.3	36,544	0.05%
2022/05/18	7.9	537.70	8.2	538.00	538.00	-0.3	36,409	0.00%
2022/05/17	6.5	527.80	20.9	527.81	530.00	-14.4	36,201	-0.04%
2022/05/16	1.7	520.79	18	522.06	520.00	-16.3	36,213	-0.05%
2022/05/13	13.2	509.63	11	509.85	511.00	2.2	36,226	0.01%
2022/05/12	22.2	511.99	4.8	514.01	505.00	17.4	36,205	0.05%
2022/05/11	14.1	520.75	15.1	519.87	521.00	-1	36,111	0.00%
2022/05/10	28.5	511.18	16.1	513.08	518.00	12.4	36,236	0.03%
2022/05/09	18.2	522.25	2.4	521.64	520.00	15.8	36,043	0.04%
2022/05/06	16.6	528.89	2	529.50	528.00	14.6	36,311	0.04%
2022/05/05	15.6	541.59	36.7	541.87	542.00	-21.2	36,719	-0.06%
2022/05/04	4.2	532.56	1	534.01	534.00	3.2	36,878	0.01%
2022/05/03	17.5	534.71	13.5	536.30	531.00	4	37,474	0.01%
2022/04/29	6.2	541.28	16.7	543.07	538.00	-10.5	37,822	-0.03%
2022/04/28	12.7	527.02	50.6	528.61	531.00	-37.9	38,037	-0.10%
2022/04/27	108.4	529.81	51.2	528.81	526.00	57.2	38,056	0.15%	大買/
2022/04/26	20.2	546.72	2.3	545.52	546.00	17.9	37,799	0.05%
2022/04/25	47	548.61	20.9	548.52	547.00	26.1	37,929	0.07%
2022/04/22	18.9	558.12	2.2	558.56	558.00	16.8	38,201	0.04%
2022/04/21	1.8	566.27	1.1	570.90	565.00	0.7	39,298	0.00%
2022/04/20	13.6	566.14	2.5	567.55	570.00	11.2	39,626	0.03%
2022/04/19	4.2	564.98	2	565.50	565.00	2.2	39,813	0.01%
2022/04/18	12.9	562.21	4.4	560.74	561.00	8.4	40,089	0.02%
2022/04/15	31	563.24	3.1	563.35	562.00	27.8	40,464	0.07%
2022/04/14	5.8	575.72	7.4	575.54	573.00	-1.7	40,632	0.00%
2022/04/13	7.2	573.84	12.9	572.51	573.00	-5.7	41,201	-0.01%
2022/04/12	22.6	557.60	4	558.75	557.00	18.6	41,763	0.04%
2022/04/11	39.8	560.40	13.1	560.47	558.00	26.7	42,575	0.06%
2022/04/08	20.8	567.62	3.4	567.34	567.00	17.4	43,114	0.04%
2022/04/07	46.9	569.18	3.1	568.41	566.00	43.8	42,975	0.10%
2022/04/06	20.9	578.08	2.3	577.39	578.00	18.6	42,670	0.04%
2022/04/01	27.4	585.76	6.2	586.20	589.00	21.1	42,608	0.05%
2022/03/31	3.3	595.39	0.1	596.41	597.00	3.3	42,383	0.01%
2022/03/30	6.1	598.24	34.1	598.48	600.00	-27.9	42,190	-0.07%
2022/03/29	8	587.94	7.3	587.70	589.00	0.7	41,780	0.00%
2022/03/28	24.5	583.52	7	583.14	584.00	17.5	41,696	0.04%
2022/03/25	2.3	595.87	15.5	596.16	598.00	-13.2	41,541	-0.03%
2022/03/24	13.6	589.30	2.3	589.53	591.00	11.3	41,462	0.03%
2022/03/23	1.4	587.80	12.5	588.95	590.00	-11.1	41,530	-0.03%
2022/03/22	7.9	581.36	2.5	581.67	583.00	5.4	41,462	0.01%
2022/03/21	15.7	585.58	17.3	586.31	586.00	-1.5	41,489	0.00%
2022/03/18	25.6	580.06	33.1	579.94	581.00	-7.5	41,509	-0.02%
2022/03/17	26.8	579.44	43.2	578.06	582.00	-16.4	41,034	-0.04%
2022/03/16	60.5	558.08	9.4	560.91	558.00	51.1	40,193	0.13%
2022/03/15	103.5	559.57	78.1	558.16	558.00	25.4	39,654	0.06%	大買/
2022/03/14	30.5	574.46	1.1	576.12	572.00	29.4	38,771	0.08%
2022/03/11	41.4	577.11	6.1	578.21	575.00	35.3	38,519	0.09%
2022/03/10	17.7	586.61	27.1	586.78	587.00	-9.4	38,267	-0.02%
2022/03/09	52.8	570.15	26.4	569.71	568.00	26.4	37,892	0.07%
2022/03/08	91	565.41	76.6	564.80	563.00	14.4	37,776	0.04%
2022/03/07	95.5	578.32	27.5	577.81	576.00	67.9	36,818	0.18%
2022/03/04	54.8	595.44	4.3	595.38	595.00	50.5	36,413	0.14%
2022/03/03	17.7	603.28	3.2	603.03	602.00	14.5	35,872	0.04%
2022/03/02	29.5	601.68	0.9	603.80	601.00	28.6	35,752	0.08%
2022/03/01	18.9	604.75	9.4	605.46	604.00	9.5	35,275	0.03%
2022/02/25	52.7	604.95	1.1	604.14	604.00	51.7	34,503	0.15%
2022/02/24	65.5	612.62	7.6	612.23	604.00	57.9	33,345	0.17%
2022/02/23	21.6	624.69	2.1	623.59	625.00	19.4	32,459	0.06%
2022/02/22	20.3	627.13	13.2	627.17	627.00	7.1	32,519	0.02%
2022/02/21	18.8	633.75	8	633.61	632.00	10.7	32,286	0.03%
2022/02/18	22.7	638.02	11	636.92	637.00	11.6	32,218	0.04%
2022/02/17	3.3	644.36	6.1	643.51	645.00	-2.8	32,220	-0.01%
2022/02/16	14.4	643.42	31.2	642.94	646.00	-16.8	32,177	-0.05%
2022/02/15	17.8	634.85	3	633.67	633.00	14.8	32,021	0.05%
2022/02/14	14.2	636.86	6	636.50	637.00	8.2	31,963	0.03%
2022/02/11	4.8	644.36	16.2	645.05	650.00	-11.4	31,766	-0.04%
2022/02/10	6	638.90	8.1	641.41	649.00	-2.1	31,980	-0.01%
2022/02/09	13.9	632.45	3	634.67	633.00	10.9	31,733	0.03%
2022/02/08	10.9	632.27	12.1	636.01	628.00	-1.2	31,787	0.00%
2022/02/07	38.4	635.34	7.7	637.25	635.00	30.8	31,425	0.10%
2022/01/26	36.2	638.07	7.1	636.74	636.00	29.1	30,649	0.10%
2022/01/25	37.9	641.47	11.1	640.65	641.00	26.8	30,403	0.09%
2022/01/24	11.5	645.42	8.2	648.22	653.00	3.3	29,800	0.01%
2022/01/21	56	640.91	6.8	641.21	641.00	49.2	29,444	0.17%
2022/01/20	20.9	650.59	7.2	649.77	651.00	13.7	28,894	0.05%
2022/01/19	10.1	654.75	11.9	653.75	654.00	-1.8	28,369	-0.01%
2022/01/18	33.7	671.36	35.2	674.70	662.00	-1.5	28,030	-0.01%
2022/01/17	10.6	682.21	40.4	683.59	683.00	-29.8	27,585	-0.11%
2022/01/14	30	668.88	46.3	669.83	672.00	-16.4	26,825	-0.06%
2022/01/13	6.5	658.16	23.1	659.22	661.00	-16.6	25,511	-0.07%
2022/01/12	10.5	655.96	27.8	655.24	660.00	-17.3	25,150	-0.07%
2022/01/11	5.4	645.42	9.4	647.84	651.00	-4	24,793	-0.02%
2022/01/10	8.6	633.33	19	638.15	643.00	-10.5	24,559	-0.04%
2022/01/07	21.2	636.48	9.4	640.46	634.00	11.7	24,807	0.05%
2022/01/06	32.9	640.04	5.4	640.49	644.00	27.4	24,402	0.11%
2022/01/05	18.9	658.25	42.5	652.77	650.00	-23.6	23,830	-0.10%
2022/01/04	7.6	650.36	56.6	651.47	656.00	-49	23,113	-0.21%
2022/01/03	4.4	629.17	54.6	628.61	631.00	-50.2	22,096	-0.23%
2021/12/30	2.2	615.52	6	617.83	615.00	-3.8	21,411	-0.02%
2021/12/29	3.2	616.37	22	617.68	616.00	-18.8	21,625	-0.09%
2021/12/28	3.5	612.91	20	613.27	615.00	-16.6	21,780	-0.08%
2021/12/27	0.9	606.97	6.6	608.57	606.00	-5.8	21,565	-0.03%
2021/12/24	10.7	605.87	1.2	606.70	604.00	9.5	21,905	0.04%
2021/12/23	3	604.47	8.5	605.29	606.00	-5.5	22,229	-0.02%
2021/12/22	0.1	599.60	2.2	600.00	600.00	-2.2	22,772	-0.01%
2021/12/21	5.6	597.44	4.6	596.70	597.00	1.1	22,887	0.00%
2021/12/20	10.2	599.04	2	600.50	598.00	8.2	22,928	0.04%
2021/12/17	50.4	602.00	2.3	604.31	607.00	48.2	22,850	0.21%
2021/12/16	11.4	604.83	14.1	601.71	605.00	-2.6	22,810	-0.01%
2021/12/15	9.9	597.58	80.3	599.95	600.00	-70.4	23,123	-0.30%
2021/12/14	12.4	598.18	2.1	597.07	599.00	10.4	23,438	0.04%
2021/12/13	2.1	603.64	2.2	606.95	601.00	-0.1	23,437	0.00%
2021/12/10	3.3	603.12	2.1	602.57	605.00	1.2	23,532	0.01%
2021/12/09	1.1	603.92	0.5	604.00	608.00	0.6	23,598	0.00%
2021/12/08	10.2	607.78	8.3	607.90	602.00	1.9	23,667	0.01%
2021/12/07	10.1	598.79	5.3	598.40	607.00	4.8	23,591	0.02%
2021/12/06	9.2	602.41	7.1	602.79	600.00	2.1	23,593	0.01%
2021/12/03	3.7	609.84	0.7	609.67	608.00	2.9	23,830	0.01%
2021/12/02	3.1	607.14	29	610.16	615.00	-25.9	23,887	-0.11%
2021/12/01	1	595.01	0.3	599.04	600.00	0.8	24,062	0.00%
2021/11/30	10.5	593.62	1	598.96	596.00	9.4	24,563	0.04%
2021/11/29	19.3	595.46	16.5	594.28	593.00	2.7	23,931	0.01%
2021/11/26	17.5	595.81	4.1	595.01	596.00	13.3	24,042	0.06%
2021/11/25	0.3	603.32	12.2	601.04	603.00	-11.9	24,477	-0.05%
2021/11/24	9.6	604.21	4.2	605.52	603.00	5.4	24,888	0.02%
2021/11/23	2	612.00	3.3	612.86	612.00	-1.3	24,999	-0.01%
2021/11/22	0.3	615.86	5.4	615.94	615.00	-5.1	25,405	-0.02%
2021/11/19	5.3	619.56	15.6	619.43	618.00	-10.3	25,525	-0.04%
2021/11/18	1.3	611.42	4.5	611.64	613.00	-3.3	25,347	-0.01%
2021/11/17	11.1	610.90	1.9	609.25	610.00	9.2	25,574	0.04%
2021/11/16	3.6	609.27	5.6	610.25	610.00	-2	26,005	-0.01%
2021/11/15	0.5	607.01	3.4	609.78	608.00	-2.9	26,303	-0.01%
2021/11/12	5.6	604.39	8	607.49	604.00	-2.5	26,772	-0.01%
2021/11/11	5.4	601.68	2.1	601.61	606.00	3.3	27,033	0.01%
2021/11/10	0	608.65	3.1	609.55	612.00	-3.1	27,047	-0.01%
2021/11/09	3.1	611.86	27.5	612.69	611.00	-24.4	27,155	-0.09%
2021/11/08	1.5	600.75	5.2	600.19	602.00	-3.7	26,754	-0.01%
2021/11/05	5.7	597.93	35.1	598.54	600.00	-29.4	26,758	-0.11%
2021/11/04	18.8	587.06	8.8	586.18	587.00	10	26,490	0.04%
2021/11/03	0.5	593.74	1.4	593.73	592.00	-0.8	26,481	0.00%
2021/11/02	3.4	591.73	2.4	590.89	592.00	0.9	26,538	0.00%
2021/11/01	1.2	590.13	1	590.01	590.00	0.2	26,537	0.00%
2021/10/29	8.8	591.09	5.1	590.41	590.00	3.7	26,607	0.01%
2021/10/28	3	595.24	1.3	595.19	595.00	1.7	26,557	0.01%
2021/10/27	1.5	597.29	0.7	596.16	599.00	0.9	26,672	0.00%
2021/10/26	2.2	595.18	4.8	597.97	599.00	-2.6	26,739	-0.01%
2021/10/25	5.6	592.07	13.7	592.92	593.00	-8.1	26,792	-0.03%
2021/10/22	3.4	595.94	8.1	598.36	600.00	-4.7	27,115	-0.02%
2021/10/21	5.1	597.24	14.4	600.96	596.00	-9.2	27,178	-0.03%
2021/10/20	3.3	600.21	8	601.29	598.00	-4.8	27,268	-0.02%
2021/10/19	0.1	596.32	10.8	598.38	600.00	-10.7	27,250	-0.04%
2021/10/18	8.5	597.42	5.7	597.13	590.00	2.8	27,394	0.01%
2021/10/15	6	591.21	61.1	596.18	600.00	-55.2	27,505	-0.20%
2021/10/14	5.5	575.81	12	577.00	573.00	-6.5	26,875	-0.02%
2021/10/13	6.7	571.78	0.5	572.00	571.00	6.2	27,320	0.02%
2021/10/12	19.9	567.43	9.1	570.65	575.00	10.8	27,970	0.04%
2021/10/08	5.2	579.12	0.8	579.00	575.00	4.4	27,894	0.02%
2021/10/07	9.4	575.94	5	579.59	580.00	4.3	28,229	0.02%
2021/10/06	24.7	568.51	27	567.59	571.00	-2.3	28,639	-0.01%
2021/10/05	24	563.85	20.1	563.45	572.00	4	28,619	0.01%
2021/10/04	16.4	571.04	10.8	571.00	572.00	5.6	28,539	0.02%
2021/10/01	18.1	572.83	5.2	572.67	574.00	13	28,542	0.05%
2021/09/30	7.5	577.39	6.1	577.85	580.00	1.5	28,214	0.01%
2021/09/29	51.7	579.36	9.1	579.50	580.00	42.6	27,922	0.15%
2021/09/28	3.3	594.40	0	595.00	594.00	3.3	27,582	0.01%
2021/09/27	4.1	595.77	3	599.32	602.00	1.1	27,608	0.00%
2021/09/24	6.3	592.47	4.1	592.82	598.00	2.2	27,588	0.01%
2021/09/23	6.7	590.04	1	591.00	588.00	5.6	27,724	0.02%
2021/09/22	32.3	586.29	7.3	586.66	586.00	25	27,840	0.09%
2021/09/17	6.6	602.79	8.3	606.52	600.00	-1.7	27,413	-0.01%
2021/09/16	95.8	602.22	6.9	603.91	600.00	89	27,048	0.33%
2021/09/15	12.1	609.26	85.4	607.19	607.00	-73.3	26,949	-0.27%
2021/09/14	3.8	613.86	2.2	613.58	613.00	1.6	27,131	0.01%
2021/09/13	15.8	616.63	21.2	616.57	615.00	-5.4	27,354	-0.02%
2021/09/10	7.5	618.76	11	620.84	622.00	-3.4	27,838	-0.01%
2021/09/09	9.4	614.61	9.5	612.92	619.00	0	28,111	0.00%
2021/09/08	24.8	619.33	24.2	618.87	619.00	0.5	28,180	0.00%
2021/09/07	19	628.48	15.5	626.23	623.00	3.5	27,980	0.01%
2021/09/06	27.1	626.37	54.8	628.01	631.00	-27.7	27,971	-0.10%
2021/09/03	7.3	615.99	39.8	618.10	620.00	-32.5	27,449	-0.12%
2021/09/02	10.3	611.30	15.3	611.04	607.00	-5	27,066	-0.02%
2021/09/01	7.4	611.88	13.9	612.07	613.00	-6.4	26,999	-0.02%
2021/08/31	8.2	603.24	49.1	606.24	614.00	-40.9	26,721	-0.15%
2021/08/30	2.1	600.47	43.9	601.92	605.00	-41.8	26,128	-0.16%
2021/08/27	2.2	595.04	25.7	597.94	599.00	-23.5	25,782	-0.09%
2021/08/26	11.5	595.11	44.8	595.61	594.00	-33.2	25,682	-0.13%
2021/08/25	9.7	580.66	23.4	581.30	585.00	-13.6	25,316	-0.05%
2021/08/24	2.5	573.36	44.5	571.81	572.00	-41.9	25,155	-0.17%
2021/08/23	4.4	567.72	7.7	565.17	566.00	-3.3	25,251	-0.01%
2021/08/20	29.4	555.24	16.4	558.65	552.00	12.9	25,175	0.05%
2021/08/19	52	564.50	18.5	564.39	559.00	33.5	25,451	0.13%
2021/08/18	30	570.30	8.6	572.58	574.00	21.4	25,116	0.09%
2021/08/17	8.2	579.40	1.2	580.82	580.00	7	24,938	0.03%
2021/08/16	38.1	581.08	9.2	581.97	584.00	28.9	24,674	0.12%
2021/08/13	21.4	581.23	10.2	581.31	581.00	11.2	24,808	0.05%
2021/08/12	10.2	585.31	3.7	585.62	586.00	6.5	24,928	0.03%
2021/08/11	9.6	587.63	38.1	589.55	590.00	-28.5	25,152	-0.11%
2021/08/10	2	591.34	3.2	592.88	591.00	-1.3	25,546	0.00%
2021/08/09	10.1	586.03	5.9	586.04	595.00	4.2	26,196	0.02%
2021/08/06	3.2	591.61	7.3	590.98	591.00	-4.1	26,530	-0.02%
2021/08/05	0	593.56	11.6	595.64	596.00	-11.5	27,414	-0.04%
2021/08/04	1	594.97	4.2	595.84	596.00	-3.2	29,354	-0.01%
2021/08/03	4.1	590.12	21.1	592.03	594.00	-16.9	30,002	-0.06%
2021/08/02	2.5	582.25	16.4	584.50	590.00	-13.9	29,962	-0.05%
2021/07/30	32.4	579.77	6.6	580.09	580.00	25.8	30,038	0.09%
2021/07/29	5.9	580.23	6.6	580.85	583.00	-0.7	30,233	0.00%
2021/07/28	32.8	574.84	11.8	575.28	579.00	21	30,333	0.07%
2021/07/27	8.4	581.53	4.6	581.93	580.00	3.8	30,401	0.01%
2021/07/26	18.9	582.39	6.1	584.55	580.00	12.8	30,799	0.04%
2021/07/23	13.7	586.06	11.2	587.84	585.00	2.5	30,969	0.01%
2021/07/22	6.7	591.23	24.5	591.46	591.00	-17.8	31,114	-0.06%
2021/07/21	9.3	582.11	16.7	583.51	585.00	-7.4	31,118	-0.02%
2021/07/20	14.8	581.57	6.3	581.36	581.00	8.5	31,202	0.03%
2021/07/19	46.6	581.21	5.9	581.85	582.00	40.8	31,407	0.13%
2021/07/16	82	591.21	23	591.56	589.00	59	31,294	0.19%
2021/07/15	12.9	611.94	27	612.76	614.00	-14.1	30,968	-0.05%
2021/07/14	29.4	611.82	25.5	612.33	613.00	3.8	31,179	0.01%
2021/07/13	1.8	604.43	53.5	604.27	607.00	-51.8	30,943	-0.17%
2021/07/12	8.2	594.59	15.9	595.00	593.00	-7.7	30,876	-0.02%
2021/07/09	26.7	582.52	12.4	582.51	584.00	14.4	30,911	0.05%
2021/07/08	11.1	589.02	14.7	589.31	588.00	-3.6	30,928	-0.01%
2021/07/07	8.7	590.64	9.3	592.49	594.00	-0.6	31,008	0.00%
2021/07/06	6.6	593.24	5.2	592.20	592.00	1.4	31,101	0.00%
2021/07/05	12.6	594.08	7	594.21	591.00	5.6	31,340	0.02%
2021/07/02	6.3	588.66	7.7	588.69	588.00	-1.4	31,258	0.00%
2021/07/01	7.1	593.24	4.5	593.38	593.00	2.5	31,362	0.01%
2021/06/30	1.2	596.69	19.1	597.72	595.00	-17.9	31,667	-0.06%
2021/06/29	3.3	593.53	5.8	594.62	595.00	-2.5	31,970	-0.01%
2021/06/28	5.5	589.27	6.8	589.17	590.00	-1.3	32,137	0.00%
2021/06/25	6.5	592.90	3.1	591.03	591.00	3.5	32,438	0.01%
2021/06/24	7.6	594.71	4.3	590.08	590.00	3.3	32,754	0.01%
2021/06/23	2.3	591.63	22.3	591.17	595.00	-20.1	33,092	-0.06%
2021/06/22	20.7	580.81	27.2	580.84	578.00	-6.5	33,647	-0.02%
2021/06/21	88.2	584.88	17.5	585.57	583.00	70.7	34,968	0.20%
2021/06/18	3.2	603.82	9.2	603.99	603.00	-6	34,720	-0.02%
2021/06/17	58.9	600.99	2.6	603.26	606.00	56.3	34,743	0.16%
2021/06/16	9.1	606.44	73.3	605.39	605.00	-64.2	35,540	-0.18%
2021/06/15	12.7	608.65	34.8	607.91	609.00	-22.1	35,598	-0.06%
2021/06/11	4.1	601.45	16.5	601.91	602.00	-12.3	35,823	-0.03%
2021/06/10	6.6	594.29	31.1	595.23	599.00	-24.5	36,035	-0.07%
2021/06/09	27.2	583.45	4.2	585.28	586.00	23	36,016	0.06%
2021/06/08	6.2	591.35	2.2	589.29	589.00	4.1	36,234	0.01%
2021/06/07	10.6	590.26	7.3	592.54	592.00	3.3	36,918	0.01%
2021/06/04	6.5	592.00	13.7	592.35	595.00	-7.2	37,301	-0.02%
2021/06/03	10.1	597.80	6.7	599.13	596.00	3.4	38,183	0.01%
2021/06/02	5	596.12	10.8	595.53	595.00	-5.8	38,551	-0.02%
2021/06/01	5.2	596.98	5.3	597.11	598.00	-0.1	39,517	0.00%
2021/05/31	6.9	592.16	21.7	595.62	597.00	-14.8	40,346	-0.04%
2021/05/28	18.3	588.90	34.7	589.55	590.00	-16.5	40,639	-0.04%
2021/05/27	23.2	575.77	4.1	578.02	582.00	19.1	41,053	0.05%
2021/05/26	9.5	584.19	9.5	583.85	585.00	0	41,879	0.00%
2021/05/25	7.6	577.03	26.6	581.83	583.00	-19	42,287	-0.04%
2021/05/24	11.6	569.20	8.3	568.52	568.00	3.3	42,837	0.01%
2021/05/21	3.3	571.84	3.6	570.26	573.00	-0.3	43,410	0.00%
2021/05/20	1.9	563.54	9.1	565.20	567.00	-7.1	43,561	-0.02%
2021/05/19	11.2	569.69	23.7	567.84	567.00	-12.5	43,903	-0.03%
2021/05/18	19.4	566.14	30.5	567.23	572.00	-11.1	44,304	-0.02%
2021/05/17	29.8	549.09	24.2	548.47	549.00	5.6	45,369	0.01%
2021/05/14	4.5	557.84	26.7	556.37	557.00	-22.2	45,319	-0.05%
2021/05/13	24.1	551.02	42.8	551.29	547.00	-18.7	45,467	-0.04%
2021/05/12	106.2	551.94	70.1	542.75	560.00	36.1	45,166	0.08%	大買/
2021/05/11	56.5	574.56	22.2	573.66	571.00	34.3	44,280	0.08%
2021/05/10	13.4	589.96	4.4	590.61	589.00	9	44,416	0.02%
2021/05/07	6	594.74	18	597.79	599.00	-12.1	45,584	-0.03%
2021/05/06	11.7	583.63	9.1	584.14	587.00	2.6	46,722	0.01%
2021/05/05	15.7	586.68	5.5	586.67	585.00	10.2	47,208	0.02%
2021/05/04	22.9	587.86	18	590.43	591.00	5	48,387	0.01%
2021/05/03	37.8	590.27	0.7	593.25	588.00	37.1	49,264	0.08%
2021/04/29	5.7	601.69	7.6	604.53	600.00	-1.9	50,651	0.00%
2021/04/28	17.3	602.83	16.3	602.39	602.00	1.1	51,603	0.00%
2021/04/27	4.8	608.23	6.1	607.80	610.00	-1.4	52,569	0.00%
2021/04/26	7	605.77	28	606.76	610.00	-21	52,974	-0.04%
2021/04/23	15.7	597.01	12.5	598.98	602.00	3.2	53,221	0.01%
2021/04/22	16.7	593.75	25.2	594.37	591.00	-8.5	54,289	-0.02%
2021/04/21	38.7	595.13	13.1	593.34	592.00	25.6	54,977	0.05%
2021/04/20	16.3	598.86	13.8	596.66	602.00	2.6	55,381	0.00%
2021/04/19	7.3	603.14	6.7	603.46	603.00	0.6	55,639	0.00%
2021/04/16	33.7	606.37	16.2	607.83	610.00	17.5	56,050	0.03%
2021/04/15	11.4	614.68	23.4	613.97	619.00	-12	56,233	-0.02%
2021/04/14	10.9	603.83	9.9	605.77	612.00	0.9	56,528	0.00%
2021/04/13	6.2	607.13	18.6	609.31	605.00	-12.4	56,911	-0.02%
2021/04/12	29	606.82	10.4	610.19	605.00	18.6	57,051	0.03%
2021/04/09	8.1	610.61	16	613.93	610.00	-7.9	57,321	-0.01%
2021/04/08	27.9	607.94	17.7	610.53	613.00	10.1	57,365	0.02%
2021/04/07	12.2	609.81	10.9	610.79	610.00	1.2	57,737	0.00%
2021/04/06	9.7	610.73	58.1	612.22	610.00	-48.4	57,660	-0.08%
2021/04/01	22.6	600.78	55.1	598.08	602.00	-32.5	57,368	-0.06%
2021/03/31	41.2	590.36	13.2	591.25	587.00	28	56,856	0.05%
2021/03/30	11.2	595.90	22.2	595.76	597.00	-11	56,461	-0.02%
2021/03/29	11	598.40	18.7	598.56	599.00	-7.6	56,211	-0.01%
2021/03/26	27.5	585.54	28.4	586.73	590.00	-0.9	55,953	0.00%
2021/03/25	50.8	573.61	39.9	573.61	575.00	10.9	55,920	0.02%
2021/03/24	127.7	577.64	38.6	577.68	576.00	89.2	55,457	0.16%	大買/
2021/03/23	31.2	596.77	15	597.87	594.00	16.2	54,309	0.03%
2021/03/22	23.6	590.05	8.8	590.47	593.00	14.8	54,686	0.03%
2021/03/19	45	593.12	27.2	593.71	591.00	17.7	54,782	0.03%
2021/03/18	23.1	604.83	7.2	605.01	602.00	15.9	54,107	0.03%
2021/03/17	98.9	608.66	2.2	604.84	604.00	96.8	54,378	0.18%
2021/03/16	11.9	610.50	187.7	610.96	613.00	-175.9	54,428	-0.32%	大賣/鉅額交易
2021/03/15	122.3	611.13	14.1	610.50	611.00	108.2	54,533	0.20%	大買/鉅額交易
2021/03/12	10.4	612.95	24.4	613.06	614.00	-14	54,756	-0.03%
2021/03/11	13.9	605.16	22.2	606.98	609.00	-8.3	54,940	-0.02%
2021/03/10	10.8	596.66	10.1	595.90	597.00	0.7	54,886	0.00%
2021/03/09	49.3	589.02	47.3	588.94	595.00	2	54,812	0.00%
2021/03/08	14.3	602.17	16.1	603.99	598.00	-1.8	54,509	0.00%
2021/03/05	76.1	593.92	31.4	591.36	601.00	44.7	54,407	0.08%
2021/03/04	52.2	604.80	34	608.88	601.00	18.3	55,072	0.03%
2021/03/03	10.3	612.00	8.7	615.85	622.00	1.6	54,495	0.00%
2021/03/02	26	615.53	86.2	618.52	609.00	-60.1	54,173	-0.11%
2021/02/26	121.5	612.27	55.5	612.33	606.00	66.1	53,964	0.12%	大買/
2021/02/25	13.2	631.42	26	633.58	635.00	-12.8	52,692	-0.02%
2021/02/24	36.3	630.04	43.2	630.28	625.00	-6.9	52,607	-0.01%
2021/02/23	26.5	638.65	60.1	637.21	641.00	-33.6	52,044	-0.06%
2021/02/22	13.8	654.35	110.5	654.29	650.00	-96.6	51,947	-0.19%	大賣/
2021/02/19	38.9	651.63	17.5	652.40	652.00	21.4	52,176	0.04%
2021/02/18	42.7	659.94	7.4	661.73	660.00	35.2	52,545	0.07%
2021/02/17	36.1	665.49	43	662.99	663.00	-6.8	53,026	-0.01%
2021/02/05	66.5	637.46	17.4	636.39	632.00	49.1	51,751	0.09%
2021/02/04	165.2	628.53	13.9	626.39	627.00	151.3	51,532	0.29%	大買/鉅額交易
2021/02/03	32.6	636.96	80.7	635.67	630.00	-48.1	51,372	-0.09%
2021/02/02	30.7	631.28	31.2	631.67	632.00	-0.5	51,141	0.00%
2021/02/01	129.3	607.97	128.4	594.25	611.00	0.9	50,489	0.00%	大買/大賣/
2021/01/29	117.4	601.46	236.1	595.75	591.00	-118.7	49,869	-0.24%	大買/大賣/鉅額交易
2021/01/28	82.8	601.26	251.2	600.10	601.00	-168.4	48,943	-0.34%	大賣/鉅額交易
2021/01/27	58.9	617.43	17.2	615.74	615.00	41.8	47,962	0.09%
2021/01/26	56.9	624.40	89	624.12	617.00	-32.1	47,470	-0.07%
2021/01/25	66.2	635.07	28.7	634.05	633.00	37.5	46,362	0.08%
2021/01/22	125.9	656.29	43.6	655.93	649.00	82.2	45,606	0.18%	大買/
2021/01/21	42.4	661.00	31.1	661.35	673.00	11.4	44,212	0.03%
2021/01/20	44.3	643.05	30.6	640.30	647.00	13.7	43,140	0.03%
2021/01/19	44.4	625.76	33.9	623.42	627.00	10.4	42,109	0.02%
2021/01/18	20.6	603.32	40.2	604.12	607.00	-19.5	41,518	-0.05%
2021/01/15	127.6	615.00	92.7	609.60	601.00	34.9	41,069	0.08%	大買/
2021/01/14	78	591.53	7.2	592.95	592.00	70.8	39,930	0.18%
2021/01/13	32	597.94	25.4	599.00	605.00	6.6	39,145	0.02%
2021/01/12	23.1	588.92	21.8	589.90	591.00	1.3	38,521	0.00%
2021/01/11	30.5	576.68	31.4	580.44	584.00	-0.8	38,259	0.00%
2021/01/08	47.5	577.92	22.9	578.26	580.00	24.6	38,224	0.06%
2021/01/07	8.5	564.66	28.5	562.59	565.00	-20	38,028	-0.05%
2021/01/06	32	550.02	20	551.55	549.00	12	37,855	0.03%
2021/01/05	52.4	538.09	8.7	540.17	542.00	43.7	37,732	0.12%
2021/01/04	7.3	534.61	12.8	534.34	536.00	-5.5	38,236	-0.01%
2020/12/31	44.5	526.54	20.8	527.86	530.00	23.8	38,602	0.06%
2020/12/30	32	517.85	47.3	518.33	525.00	-15.3	38,818	-0.04%
2020/12/29	32.4	514.96	56.9	514.99	515.00	-24.5	38,642	-0.06%
2020/12/28	16.1	512.63	24.2	513.92	515.00	-8.1	38,859	-0.02%
2020/12/25	7.1	511.46	41.3	513.94	511.00	-34.1	38,996	-0.09%
2020/12/24	6	509.84	6	509.83	510.00	0	39,326	0.00%
2020/12/23	37.8	508.07	40	509.78	509.00	-2.2	39,646	-0.01%
2020/12/22	66.3	511.94	45.4	509.17	509.00	20.9	39,989	0.05%
2020/12/21	54.4	513.57	55.4	514.04	516.00	-1	40,943	0.00%
2020/12/18	4.2	508.58	15.2	508.82	510.00	-10.9	41,123	-0.03%
2020/12/17	73.5	511.56	4	513.00	508.00	69.5	41,059	0.17%
2020/12/16	1.1	512.14	83.7	511.98	512.00	-82.6	41,077	-0.20%
2020/12/15	14.7	505.81	4.4	505.97	504.00	10.3	41,083	0.03%
2020/12/14	33.5	509.35	6	508.67	508.00	27.5	41,120	0.07%
2020/12/11	29	510.77	38.3	508.45	516.00	-9.3	41,686	-0.02%
2020/12/10	49	511.70	21	512.15	512.00	27.9	41,575	0.07%
2020/12/09	59.6	521.87	8.3	522.92	520.00	51.3	41,518	0.12%
2020/12/08	158.3	520.21	34.2	517.22	524.00	124.1	41,368	0.30%	大買/鉅額交易
2020/12/07	29.7	508.72	32.3	511.12	514.00	-2.6	41,273	-0.01%
2020/12/04	60.8	502.69	48.4	501.52	503.00	12.4	41,210	0.03%
2020/12/03	61.2	496.97	61.1	498.12	497.00	0.1	40,753	0.00%
2020/12/02	37.8	496.73	86	497.90	499.00	-48.3	40,690	-0.12%
2020/12/01	29.8	487.04	33.2	488.16	490.00	-3.4	40,613	-0.01%
2020/11/30	79.6	486.27	34.1	486.28	480.50	45.5	40,578	0.11%
2020/11/27	27.8	488.16	23	488.91	489.00	4.8	39,162	0.01%
2020/11/26	14.4	489.44	9	489.23	489.00	5.4	39,236	0.01%
2020/11/25	18.5	489.18	6.3	492.02	487.00	12.2	40,109	0.03%
2020/11/24	34.2	494.46	14.2	498.68	492.00	19.9	40,365	0.05%
2020/11/23	38.2	496.22	13.1	495.93	496.50	25.1	40,657	0.06%
2020/11/20	13.4	487.85	5.2	488.17	488.00	8.2	40,675	0.02%
2020/11/19	29.9	491.66	10	497.54	490.00	19.9	40,736	0.05%
2020/11/18	71.9	493.99	18.8	495.35	497.00	53.2	40,806	0.13%
2020/11/17	34.7	494.88	29.6	496.40	485.50	5.1	40,662	0.01%
2020/11/16	15.8	478.48	90.1	474.22	484.00	-74.2	40,705	-0.18%
2020/11/13	11.3	460.02	5.5	460.48	462.00	5.8	39,864	0.01%
2020/11/12	9.4	459.63	17.3	462.01	458.00	-7.9	40,040	-0.02%
2020/11/11	9.1	455.28	10.4	453.40	457.00	-1.3	39,939	0.00%
2020/11/10	16.7	451.59	5	451.00	451.00	11.7	39,717	0.03%
2020/11/09	21.1	457.30	25.5	457.85	458.50	-4.5	39,875	-0.01%
2020/11/06	1.3	451.23	17.2	453.29	452.50	-15.8	40,088	-0.04%
2020/11/05	13.2	447.67	41.5	449.47	451.00	-28.3	40,159	-0.07%
2020/11/04	14.6	448.15	30	447.18	450.00	-15.4	40,178	-0.04%
2020/11/03	37	440.73	22.9	440.96	441.00	14.1	40,162	0.04%
2020/11/02	23.1	430.92	12	430.42	435.50	11.1	40,339	0.03%
2020/10/30	42.5	434.45	7	433.64	432.00	35.5	40,567	0.09%
2020/10/29	51	437.00	18.2	437.86	437.00	32.8	40,460	0.08%
2020/10/28	22.2	445.08	8	444.31	444.00	14.2	41,043	0.03%
2020/10/27	24.9	447.05	9	447.00	447.00	15.9	41,462	0.04%
2020/10/26	10.4	450.61	8	453.75	450.00	2.4	42,280	0.01%
2020/10/23	12	452.67	5	456.40	452.00	7	43,453	0.02%
2020/10/22	4	450.38	4	455.00	455.00	0	45,906	0.00%
2020/10/21	7	452.14	6	455.17	453.00	1	47,165	0.00%
2020/10/20	15	453.80	10	455.40	451.00	5	48,141	0.01%
2020/10/19	6	456.50	10.1	455.41	457.50	-4.1	48,474	-0.01%
2020/10/16	10.2	450.40	39.2	451.55	449.00	-29	48,628	-0.06%
2020/10/15	28	452.75	11.3	455.36	453.00	16.7	48,917	0.03%
2020/10/14	7.1	457.67	8	459.19	459.00	-0.9	48,833	0.00%
2020/10/13	24.1	461.60	44.1	461.78	462.00	-20	49,248	-0.04%
2020/10/12	24	459.60	30.4	459.34	460.00	-6.4	49,622	-0.01%
2020/10/08	22	450.91	51	451.31	453.00	-29	49,767	-0.06%
2020/10/07	5.6	443.23	18	440.72	443.00	-12.4	49,781	-0.02%
2020/10/06	8	439.13	14.3	440.32	439.50	-6.3	49,865	-0.01%
2020/10/05	7	434.14	7.4	435.82	432.50	-0.4	50,282	0.00%
2020/09/30	3	433.83	15	432.93	433.00	-12	50,324	-0.02%
2020/09/29	12	430.38	7	433.36	431.00	5	50,380	0.01%
2020/09/28	2.4	430.38	5.2	429.11	431.50	-2.8	50,826	-0.01%
2020/09/25	13.2	424.55	6	424.58	424.00	7.2	51,210	0.01%
2020/09/24	78.1	425.30	23	426.13	423.00	55.1	51,452	0.11%
2020/09/23	42.3	434.22	4.1	433.78	433.50	38.3	50,700	0.08%
2020/09/22	37.1	437.53	6	436.92	437.00	31.1	50,432	0.06%
2020/09/21	22.2	443.28	1.1	448.17	440.00	21.1	50,647	0.04%
2020/09/18	26.1	445.75	7	446.71	444.00	19.1	50,933	0.04%
2020/09/17	100.6	451.82	5	449.80	448.50	95.6	50,962	0.19%
2020/09/16	28.2	458.67	103	458.36	458.00	-74.8	50,951	-0.15%	大賣/
2020/09/15	8	443.13	19	444.13	445.00	-11	50,504	-0.02%
2020/09/14	8	440.44	15	439.83	441.00	-7	50,656	-0.01%
2020/09/11	6	434.85	7	435.21	436.50	-1	50,490	0.00%
2020/09/10	2.1	434.33	31	433.66	435.00	-28.9	50,494	-0.06%
2020/09/09	26.5	424.92	3	426.51	427.00	23.4	50,519	0.05%
2020/09/08	12	431.09	8	430.63	431.00	4	50,694	0.01%
2020/09/07	56.2	428.74	1	425.50	426.00	55.2	51,064	0.11%
2020/09/04	24.3	429.13	9	429.94	429.00	15.3	51,367	0.03%
2020/09/03	3.2	436.79	27	436.61	436.00	-23.8	51,266	-0.05%
2020/09/02	8.2	433.24	8	438.13	433.00	0.2	51,290	0.00%
2020/09/01	10	430.71	7.3	432.37	435.00	2.7	51,547	0.01%
2020/08/31	20.2	430.14	2	437.50	426.50	18.2	51,639	0.04%
2020/08/28	56.2	435.88	5	437.60	435.00	51.2	51,059	0.10%
2020/08/27	33.1	448.49	52	451.29	444.00	-18.9	51,199	-0.04%
2020/08/26	9	440.00	17	440.03	442.00	-8	50,729	-0.02%
2020/08/25	6.2	432.98	24.2	434.01	434.50	-18	50,673	-0.04%
2020/08/24	17.1	429.56	10	431.15	428.00	7.1	51,403	0.01%
2020/08/21	30	423.02	28	423.16	424.50	2	51,070	0.00%
2020/08/20	38.6	415.99	32.3	416.06	415.00	6.3	50,767	0.01%
2020/08/19	11.1	431.06	5	432.00	427.50	6.1	50,082	0.01%
2020/08/18	7.4	435.62	22	436.47	433.00	-14.6	50,005	-0.03%
2020/08/17	16.1	432.39	32	433.28	435.00	-15.9	49,980	-0.03%
2020/08/14	3.1	425.50	2	425.75	427.00	1.1	49,928	0.00%
2020/08/13	10	426.95	19.1	426.85	429.00	-9.1	50,082	-0.02%
2020/08/12	47.2	421.31	17.1	421.04	419.00	30.1	50,197	0.06%
2020/08/11	9.4	430.63	13.5	431.26	429.00	-4.1	50,744	-0.01%
2020/08/10	8.1	435.88	7.2	433.72	435.50	0.9	50,878	0.00%
2020/08/07	8	429.63	6.1	430.67	433.00	1.9	50,848	0.00%
2020/08/06	7	434.29	22	434.89	435.00	-15	50,674	-0.03%
2020/08/05	10.1	429.27	10.1	428.21	429.00	0.1	50,858	0.00%
2020/08/04	10	422.18	13.1	422.14	425.50	-3.1	50,551	-0.01%
2020/08/03	50.9	417.64	31	419.21	416.00	19.9	50,403	0.04%
2020/07/31	133.1	426.41	10	427.35	425.50	123.1	49,593	0.25%	大買/鉅額交易
2020/07/30	75.2	433.58	12.1	432.98	434.00	63.1	49,333	0.13%
2020/07/29	47.3	424.60	27.1	423.56	422.00	20.2	48,572	0.04%
2020/07/28	130.4	450.33	215.5	456.35	435.00	-85.1	48,340	-0.18%	大買/大賣/
2020/07/27	35	421.63	56.2	422.56	424.50	-21.2	46,492	-0.05%
2020/07/24	53	389.93	78.3	389.40	386.00	-25.3	45,576	-0.06%
2020/07/23	32	381.20	12	382.13	381.50	20	44,756	0.04%
2020/07/22	71.1	384.16	16	383.41	384.00	55.1	44,645	0.12%
2020/07/21	32.2	382.46	49.1	379.09	383.00	-16.9	44,350	-0.04%
2020/07/20	9	367.28	17	366.97	366.00	-8	43,940	-0.02%
2020/07/17	21.2	366.15	64.8	365.80	367.00	-43.6	43,931	-0.10%
2020/07/16	71.1	355.71	18.1	357.16	357.50	53	43,861	0.12%
2020/07/15	28.2	366.04	15.1	364.56	363.00	13	43,415	0.03%
2020/07/14	17.3	358.22	24	357.71	363.50	-6.7	44,130	-0.02%
2020/07/13	35.1	352.09	23.3	352.54	354.50	11.8	43,900	0.03%
2020/07/10	12.3	349.19	35.1	348.94	348.50	-22.8	44,021	-0.05%
2020/07/09	3.3	345.00	18.1	345.17	345.00	-14.7	43,822	-0.03%
2020/07/08	16	341.69	55	340.74	341.00	-39	43,601	-0.09%
2020/07/07	16.1	340.68	32.1	342.16	338.50	-16	43,544	-0.04%
2020/07/06	13	334.70	57.4	335.17	338.00	-44.4	43,022	-0.10%
2020/07/03	9.8	328.24	37	328.69	329.50	-27.2	42,699	-0.06%
2020/07/02	9.3	321.25	21	321.36	322.00	-11.7	42,624	-0.03%
2020/07/01	5.1	316.43	12	316.83	317.50	-6.9	42,988	-0.02%
2020/06/30	32	312.97	11	313.55	313.00	21	43,237	0.05%
2020/06/29	52.4	312.50	0	0.00	312.00	52.4	43,234	0.12%
2020/06/24	16	317.97	10	319.35	317.50	6	43,110	0.01%
2020/06/23	21.1	313.22	2	316.00	315.00	19.1	43,353	0.04%
2020/06/22	12	313.67	4	313.50	312.00	8	43,544	0.02%
2020/06/19	6.5	313.11	2	312.75	314.50	4.5	44,245	0.01%
2020/06/18	98	314.01	11	314.36	314.50	87	44,808	0.19%
2020/06/17	30	314.82	100.1	315.05	315.00	-70.1	45,596	-0.15%
2020/06/16	9	315.50	16	315.38	315.00	-7	47,647	-0.01%
2020/06/15	44.3	312.23	10.2	311.82	309.50	34.1	49,714	0.07%
2020/06/12	17.2	315.69	25	314.52	316.00	-7.8	50,819	-0.02%
2020/06/11	19.2	321.23	28	323.05	320.50	-8.8	52,072	-0.02%
2020/06/10	13.1	321.81	28.1	321.29	322.50	-15	52,966	-0.03%
2020/06/09	9	317.18	21.2	317.20	319.00	-12.1	54,797	-0.02%
2020/06/08	28.5	317.53	30.3	316.68	318.00	-1.8	56,080	0.00%
2020/06/05	10	310.40	23	309.68	311.50	-13	56,277	-0.02%
2020/06/04	15	305.20	60.1	304.94	306.00	-45.1	56,760	-0.08%
2020/06/03	16.6	300.15	29.1	299.66	301.00	-12.6	57,448	-0.02%
2020/06/02	7	296.50	2	296.50	296.50	5	57,219	0.01%
2020/06/01	3	296.00	13	295.81	295.50	-10	57,437	-0.02%
2020/05/29	31.1	290.78	17	291.32	292.00	14.1	57,556	0.02%
2020/05/28	18	295.67	3	295.33	294.00	15	57,055	0.03%
2020/05/27	7	296.57	8.2	296.33	296.50	-1.2	57,910	0.00%
2020/05/26	2	295.50	22	296.34	295.50	-20	58,540	-0.03%
2020/05/25	21.3	290.30	8	291.13	292.00	13.3	58,984	0.02%
2020/05/22	36.1	291.87	2	291.50	292.00	34.1	59,140	0.06%
2020/05/21	5	296.70	26.2	296.95	297.50	-21.2	59,165	-0.04%
2020/05/20	3	291.33	23.2	293.03	294.00	-20.2	59,029	-0.03%
2020/05/19	7.1	292.15	11	292.73	291.50	-3.9	58,934	-0.01%
2020/05/18	59.3	291.13	3	291.33	290.00	56.3	58,727	0.10%
2020/05/15	7.1	297.52	39	297.51	298.00	-31.9	58,342	-0.05%
2020/05/14	17.1	293.45	0.1	295.00	293.00	17.1	57,899	0.03%
2020/05/13	9.1	294.35	7	295.71	297.00	2.1	57,612	0.00%
2020/05/12	32.1	295.72	2	297.25	295.00	30.1	57,555	0.05%
2020/05/11	5	300.20	15	300.50	301.00	-10	57,315	-0.02%
2020/05/08	20	298.35	13	298.96	297.50	7	57,295	0.01%
2020/05/07	7	297.71	3	297.33	297.50	4	57,269	0.01%
2020/05/06	16.2	294.84	7	295.23	296.00	9.1	57,288	0.02%
2020/05/05	5.1	297.00	3	296.50	295.50	2.1	57,205	0.00%
2020/05/04	61.4	295.36	7.4	295.43	295.00	54	57,424	0.09%
2020/04/30	24.1	303.69	15	303.60	304.50	9.1	57,096	0.02%
2020/04/29	7	298.64	23	299.57	299.00	-16	57,168	-0.03%
2020/04/28	25.2	296.71	4	295.75	296.50	21.2	57,474	0.04%
2020/04/27	4	297.75	7	297.57	298.00	-3	58,939	-0.01%
2020/04/24	11.2	294.34	0	0.00	294.00	11.2	58,841	0.02%
2020/04/23	13.1	297.00	6	296.75	295.50	7.1	59,274	0.01%
2020/04/22	16	292.56	14	292.32	294.00	2	59,536	0.00%
2020/04/21	92.1	295.76	37	296.19	295.00	55.1	59,623	0.09%
2020/04/20	22.1	307.04	9	306.83	304.00	13.1	59,103	0.02%
2020/04/17	20	305.10	57	304.08	306.50	-37	58,925	-0.06%
2020/04/16	114	287.66	7	286.71	286.50	107	57,438	0.19%	大買/鉅額交易
2020/04/15	12.1	287.22	5.1	287.73	287.50	7	57,166	0.01%
2020/04/14	7.1	284.23	11.1	284.78	285.00	-4	56,872	-0.01%
2020/04/13	24.1	279.56	4	280.00	278.50	20.1	56,906	0.04%
2020/04/10	25.1	279.70	3.1	279.74	279.50	22	57,291	0.04%
2020/04/09	13.1	285.84	6.1	285.89	283.00	7	57,534	0.01%
2020/04/08	6.7	284.55	9	284.89	285.00	-2.3	57,603	0.00%
2020/04/07	8.1	282.64	14.1	282.86	283.00	-6	57,355	-0.01%
2020/04/06	5.2	273.27	8	274.25	275.50	-2.9	56,901	-0.01%
2020/04/01	10	274.25	113	273.12	271.50	-103	56,240	-0.18%	大賣/鉅額交易
2020/03/31	10	271.91	9	272.61	274.00	1	55,690	0.00%
2020/03/30	18.1	265.10	18	265.75	267.50	0.1	55,081	0.00%
2020/03/27	79	276.15	24	283.52	273.00	55	54,487	0.10%
2020/03/26	8	278.75	45	278.43	280.00	-37	53,785	-0.07%
2020/03/25	51	276.67	21	277.60	277.00	30	54,341	0.06%
2020/03/24	21.2	269.90	80	270.06	267.50	-58.8	53,932	-0.11%
2020/03/23	36.1	256.74	12	259.00	255.00	24.1	53,228	0.05%
2020/03/20	82	265.38	60	264.56	270.00	22	52,635	0.04%
2020/03/19	174.6	247.80	49.1	245.16	248.00	125.5	50,567	0.25%	大買/鉅額交易
2020/03/18	55.4	264.89	133	260.47	260.00	-77.6	48,859	-0.16%	大賣/
2020/03/17	76.5	269.90	15	269.40	268.00	61.5	47,783	0.13%
2020/03/16	36.4	281.74	8.2	283.01	276.50	28.2	46,285	0.06%
2020/03/13	76.1	277.53	42	281.60	290.00	34.1	44,900	0.08%
2020/03/12	49.3	293.22	73	291.11	294.00	-23.7	42,791	-0.06%
2020/03/11	25.5	308.04	8	307.50	302.00	17.5	41,198	0.04%
2020/03/10	35.1	304.10	17	303.15	307.00	18.1	40,739	0.04%
2020/03/09	40.4	307.21	7.1	307.57	305.50	33.3	39,966	0.08%
2020/03/06	26.4	317.60	4	316.88	315.00	22.4	38,915	0.06%
2020/03/05	5	324.20	6	324.58	323.00	-1	38,459	0.00%
2020/03/04	1.1	317.67	5	320.30	320.50	-4	38,344	-0.01%
2020/03/03	6.1	317.51	6	317.58	317.50	0.1	37,946	0.00%
2020/03/02	31.2	311.09	9.5	313.53	311.00	21.7	37,427	0.06%
2020/02/27	27.4	316.96	9.1	316.35	316.00	18.3	37,785	0.05%
2020/02/26	19	317.97	4.3	319.21	318.50	14.7	37,092	0.04%
2020/02/25	4.1	322.15	5	321.40	322.00	-0.9	36,497	0.00%
2020/02/24	21.2	320.51	2	320.00	320.00	19.2	36,363	0.05%
2020/02/21	7	324.29	2	323.75	325.00	5	36,043	0.01%
2020/02/20	3	326.67	1	328.00	325.50	2	36,190	0.01%
2020/02/19	16	323.69	7.1	325.60	326.50	8.9	36,052	0.02%
2020/02/18	29.1	323.81	4	323.75	322.00	25.1	35,887	0.07%
2020/02/17	2	330.75	7	331.36	331.50	-5	35,121	-0.01%
2020/02/14	1	335.00	4	336.00	335.00	-3	35,159	-0.01%
2020/02/13	4	337.13	8	336.19	335.00	-4	35,169	-0.01%
2020/02/12	7.2	334.74	7	334.79	335.00	0.2	35,375	0.00%
2020/02/11	2.3	330.91	7	331.71	331.50	-4.7	35,176	-0.01%
2020/02/10	1	323.04	5	326.60	327.50	-4	35,189	-0.01%
2020/02/07	5.3	327.96	17	328.59	328.00	-11.7	35,047	-0.03%
2020/02/06	16	331.72	16.1	330.86	332.50	-0.1	35,103	0.00%
2020/02/05	8	326.63	93	327.83	327.50	-85	35,363	-0.24%
2020/02/04	20.2	322.16	14	324.71	325.00	6.2	35,255	0.02%
2020/02/03	10.3	314.80	37	314.77	315.00	-26.7	35,073	-0.08%
2020/01/31	15.1	321.74	5	320.60	320.00	10.1	34,623	0.03%
2020/01/30	54.5	321.26	64.2	318.74	316.50	-9.7	34,194	-0.03%
2020/01/20	10	333.40	3.3	333.18	333.00	6.7	32,441	0.02%
2020/01/17	21	334.33	1.6	333.78	333.00	19.4	32,276	0.06%
2020/01/16	35.6	334.06	2.1	334.17	334.50	33.5	31,895	0.11%
2020/01/15	33	339.71	2.1	342.00	340.00	30.9	31,453	0.10%
2020/01/14	4.2	345.40	13	345.50	346.00	-8.9	31,096	-0.03%
2020/01/13	2	340.00	9	341.33	341.50	-7	31,170	-0.02%
2020/01/10	6.2	337.40	7	339.29	339.50	-0.8	31,411	0.00%
2020/01/09	0.1	337.50	4	336.75	337.50	-3.9	31,631	-0.01%
2020/01/08	5.1	330.60	6.5	330.16	329.50	-1.5	31,778	0.00%
2020/01/07	22	329.82	5	329.30	329.50	17	31,785	0.05%
2020/01/06	30	332.92	8	332.94	332.00	22	31,715	0.07%
2020/01/03	7	338.14	19	344.00	339.50	-12	31,540	-0.04%
2020/01/02	6	338.17	7	337.29	339.00	-1	31,430	0.00%
2019/12/31	21	331.74	2	332.25	331.00	19	31,193	0.06%
2019/12/30	3	336.83	0.8	337.50	334.50	2.2	31,399	0.01%
2019/12/27	0	0.00	15	337.33	338.00	-15	31,572	-0.05%
2019/12/26	20	332.00	0	333.50	333.00	20	31,782	0.06%
2019/12/25	4	332.25	7.5	332.21	333.00	-3.5	32,786	-0.01%
2019/12/24	6	333.33	4	332.50	332.00	2	33,269	0.01%
2019/12/23	6.2	331.65	12	331.79	334.00	-5.9	33,544	-0.02%
2019/12/20	73	330.43	44	330.11	329.00	29	33,452	0.09%
2019/12/19	144	339.03	8.3	339.46	335.00	135.7	32,420	0.42%	大買/鉅額交易
2019/12/18	15	343.63	88	344.50	344.50	-73	31,724	-0.23%
2019/12/17	10.4	341.55	3	341.67	345.00	7.4	31,795	0.02%
2019/12/16	12	336.54	1.5	337.33	336.00	10.5	31,536	0.03%
2019/12/13	9.7	339.62	11	340.54	339.00	-1.3	31,772	0.00%
2019/12/12	3.6	327.84	51.1	330.44	331.50	-47.6	31,264	-0.15%
2019/12/11	1	313.50	14	317.04	319.00	-13	30,929	-0.04%
2019/12/10	1	314.00	0	0.00	313.50	1	30,843	0.00%
2019/12/09	5	316.10	5	316.00	316.00	0	31,103	0.00%
2019/12/06	20	313.50	9	314.17	313.00	11	31,204	0.04%
2019/12/05	0	0.00	9.3	310.66	312.00	-9.3	31,196	-0.03%
2019/12/04	23	304.11	0.1	307.00	306.00	22.9	31,045	0.07%
2019/12/03	11	305.60	1.1	306.18	307.00	9.9	31,433	0.03%
2019/12/02	2	307.50	21.1	307.03	307.50	-19.1	31,397	-0.06%
2019/11/29	8	306.44	0.3	307.00	305.00	7.7	31,426	0.02%
2019/11/28	1.8	309.93	1.1	310.95	309.50	0.7	31,154	0.00%
2019/11/27	0	0.00	6	308.58	311.00	-6	31,422	-0.02%
2019/11/26	5	307.80	4	309.88	307.00	1	31,441	0.00%
2019/11/25	2	308.25	3	309.67	307.00	-1	30,007	0.00%
2019/11/22	5	308.40	0	0.00	309.00	5	30,519	0.02%
2019/11/21	18	309.08	2	310.50	311.00	16	30,634	0.05%
2019/11/20	1	312.50	1.1	313.06	313.50	-0.1	30,402	0.00%
2019/11/19	1	311.00	6.4	313.75	315.00	-5.4	30,394	-0.02%
2019/11/18	1	308.50	37.1	308.32	311.00	-36.1	30,206	-0.12%
2019/11/15	6	306.50	3.1	307.48	307.00	2.9	30,227	0.01%
2019/11/14	3	302.83	3	304.17	303.50	0	30,148	0.00%
2019/11/13	5	303.00	0.1	305.00	304.00	4.9	30,309	0.02%
2019/11/12	21	303.45	2.3	304.43	305.00	18.7	30,466	0.06%
2019/11/11	6	301.00	21.1	301.98	301.00	-15.1	30,761	-0.05%
2019/11/08	11.3	306.10	22.6	306.50	305.50	-11.3	30,561	-0.04%
2019/11/07	4	307.75	6.1	308.02	309.00	-2.1	30,497	-0.01%
2019/11/06	7	309.71	0.1	311.50	311.00	6.9	30,521	0.02%
2019/11/05	7	308.29	11.8	309.23	310.50	-4.8	30,643	-0.02%
2019/11/04	6.7	305.21	30	305.68	307.00	-23.3	31,085	-0.07%
2019/11/01	10	297.10	4.1	297.93	299.00	5.9	31,197	0.02%
2019/10/31	49	300.07	28.3	300.07	298.50	20.7	31,595	0.07%
2019/10/30	5.5	297.91	13	297.08	299.50	-7.5	31,413	-0.02%
2019/10/29	1	297.00	13	297.35	298.50	-12	31,401	-0.04%
2019/10/28	4	294.50	22.1	294.98	294.50	-18.1	31,168	-0.06%
2019/10/25	0	0.00	1.3	294.39	293.50	-1.3	31,126	0.00%
2019/10/24	3	291.83	3	293.83	293.00	0	31,088	0.00%
2019/10/23	6	292.00	5	292.80	293.00	1	31,111	0.00%
2019/10/22	23	292.96	2	292.50	294.00	21	31,029	0.07%
2019/10/21	10	290.30	14	289.07	290.00	-4	31,083	-0.01%
2019/10/18	15	293.53	0	0.00	293.00	15	31,031	0.05%
2019/10/17	16.7	293.44	2	293.00	293.50	14.7	31,275	0.05%
2019/10/16	20	294.93	2.3	295.85	296.50	17.7	30,951	0.06%
2019/10/15	19.5	294.44	6.2	294.32	293.50	13.3	30,706	0.04%
2019/10/14	16.1	290.50	6.1	290.74	290.00	10	30,429	0.03%
2019/10/09	8.3	283.20	3	283.83	282.00	5.3	30,147	0.02%
2019/10/08	17	286.38	7.3	284.84	286.50	9.7	29,959	0.03%
2019/10/07	12	278.83	1	279.00	278.00	11	29,891	0.04%
2019/10/04	15	276.87	0	0.00	276.50	15	29,996	0.05%
2019/10/03	15	276.33	2	276.50	276.50	13	29,684	0.04%
2019/10/02	3.3	280.11	2.2	279.95	279.50	1.1	29,616	0.00%
2019/10/01	19.3	277.63	19	278.16	280.00	0.3	29,510	0.00%
2019/09/27	2.4	271.71	17	271.94	272.00	-14.7	28,606	-0.05%
2019/09/26	0.4	267.50	0	0.00	268.00	0.4	28,410	0.00%
2019/09/25	2	264.50	0	0.00	266.00	2	28,314	0.01%
2019/09/24	1.5	265.00	2	263.50	265.00	-0.5	29,068	0.00%
2019/09/23	0.3	264.00	1.1	264.00	264.00	-0.8	29,096	0.00%
2019/09/20	1	265.00	2.1	265.93	264.00	-1.1	29,578	0.00%
2019/09/19	85.1	267.77	2.1	265.95	265.00	83	29,307	0.28%
2019/09/18	0	0.00	103.2	267.33	267.00	-103.2	29,362	-0.35%	大賣/鉅額交易
2019/09/17	1	265.50	8	265.56	265.00	-7	29,290	-0.02%
2019/09/16	1	262.00	3	265.50	265.50	-2	29,849	-0.01%
2019/09/12	0	0.00	1	262.98	262.50	-1	29,936	0.00%
2019/09/11	4	262.00	1.5	262.03	263.00	2.5	30,339	0.01%
2019/09/10	2	261.25	3	261.67	261.50	-1	30,212	0.00%
2019/09/09	6	264.00	4	265.25	265.00	2	30,573	0.01%
2019/09/06	2	263.75	3	264.17	263.50	-1	30,818	0.00%
2019/09/05	0	0.00	15	262.37	263.00	-15	30,945	-0.05%
2019/09/04	0	0.00	3	257.00	257.50	-3	30,627	-0.01%
2019/09/03	23	255.37	7	254.00	254.00	16	30,784	0.05%
2019/09/02	2.2	257.09	3	257.67	257.50	-0.8	30,944	0.00%
2019/08/30	3	256.50	15.1	257.07	259.00	-12.1	31,277	-0.04%
2019/08/29	1	254.00	4	252.13	254.00	-3	31,177	-0.01%
2019/08/28	1	252.50	2	252.50	252.00	-1	31,257	0.00%
2019/08/27	6	248.92	1	249.50	250.00	5	31,523	0.02%
2019/08/26	4	249.25	1	248.50	248.50	3	31,453	0.01%
2019/08/23	2	253.75	6	253.92	254.00	-4	31,400	-0.01%
2019/08/22	10.2	255.98	0	0.00	254.00	10.2	31,606	0.03%
2019/08/21	0	0.00	2	254.25	254.50	-2	32,828	-0.01%
2019/08/20	1	254.50	6	254.33	254.50	-5	33,082	-0.02%
2019/08/19	12	251.13	1	253.00	252.00	11	33,349	0.03%
2019/08/16	1	248.00	0	0.00	250.00	1	33,926	0.00%
2019/08/15	19	247.29	3	247.83	248.00	16	34,080	0.05%
2019/08/14	2	251.25	1	253.50	249.50	1	34,953	0.00%
2019/08/13	6.1	246.78	1	247.50	246.50	5.1	35,018	0.01%
2019/08/12	5.1	251.72	1	251.00	251.00	4.1	35,277	0.01%
2019/08/08	6.1	251.46	15	251.70	253.50	-8.9	35,408	-0.03%
2019/08/07	6	248.58	0	0.00	248.00	6	35,527	0.02%
2019/08/06	24	241.65	4	246.63	248.50	20	35,787	0.06%
2019/08/05	18	248.22	12	248.54	246.50	6	35,281	0.02%
2019/08/02	23	250.89	13	251.38	251.50	10	34,733	0.03%
2019/08/01	30.1	256.02	10.2	257.30	256.50	20	34,392	0.06%
2019/07/31	4	258.38	16	258.44	259.50	-12	34,318	-0.03%
2019/07/30	0	0.00	1	261.00	260.00	-1	34,219	0.00%
2019/07/29	0	0.00	2	261.50	261.00	-2	34,388	-0.01%
2019/07/26	1	261.50	2	262.00	261.00	-1	34,594	0.00%
2019/07/25	3	264.50	0	264.00	265.00	3	34,705	0.01%
2019/07/24	7	264.79	1	264.00	265.00	6	34,761	0.02%
2019/07/23	4	265.63	2	264.25	264.00	2	34,884	0.01%
2019/07/22	3	262.67	12.6	263.32	264.00	-9.6	35,188	-0.03%
2019/07/19	5	259.80	16	260.22	259.00	-11	35,203	-0.03%
2019/07/18	1	254.00	6	254.00	254.00	-5	34,649	-0.01%
2019/07/17	6	252.83	4	253.00	252.00	2	34,724	0.01%
2019/07/16	0	0.00	2	255.75	256.00	-2	34,713	-0.01%
2019/07/15	1	250.50	7	252.93	254.50	-6	35,101	-0.02%
2019/07/12	3	250.33	10	250.20	250.50	-7	35,239	-0.02%
2019/07/11	4	248.88	35	249.63	250.00	-31	35,478	-0.09%
2019/07/10	4	244.38	4	246.00	247.00	0	35,287	0.00%
2019/07/09	0	0.00	1	241.50	242.00	-1	35,176	0.00%
2019/07/08	7	241.79	0	0.00	242.50	7	35,128	0.02%
2019/07/05	4	242.00	1	244.00	243.00	3	35,080	0.01%
2019/07/04	2	244.25	0	0.00	244.00	2	35,130	0.01%
2019/07/03	13	242.96	6	243.75	242.50	7	35,211	0.02%
2019/07/02	4.5	248.05	3	248.67	249.00	1.4	35,473	0.00%
2019/07/01	6	246.58	36	247.19	248.50	-30	35,486	-0.08%
2019/06/28	4.6	239.67	1.1	239.05	239.00	3.5	34,784	0.01%
2019/06/27	4	239.25	9	239.78	240.50	-5	34,940	-0.01%
2019/06/26	24	234.75	10	234.50	234.50	14	34,710	0.04%
2019/06/25	14	239.04	6	238.00	238.50	8	34,483	0.02%
2019/06/24	105.1	241.00	6	241.00	241.00	99.1	34,384	0.29%	大買/
2019/06/21	18	247.44	102.7	248.42	248.50	-84.7	33,994	-0.25%	大賣/
2019/06/20	3	244.33	11	243.77	245.00	-8	33,296	-0.02%
2019/06/19	1	244.00	29	242.45	244.00	-28	33,047	-0.08%
2019/06/18	7	234.50	1	235.50	235.50	6	32,647	0.02%
2019/06/17	27	233.06	1	233.50	233.00	26	32,554	0.08%
2019/06/14	10	236.65	5	237.20	236.00	5	31,946	0.02%
2019/06/13	27	241.19	9	241.89	240.00	18	31,861	0.06%
2019/06/12	7	245.36	12	244.67	246.00	-5	31,873	-0.02%
2019/06/11	3	240.83	17.2	243.51	244.50	-14.2	31,664	-0.04%
2019/06/10	15.1	235.53	16.2	238.33	240.00	-1.1	31,473	0.00%
2019/06/06	9	231.06	0	0.00	232.00	9	31,277	0.03%
2019/06/05	7	236.57	13	235.62	235.00	-6	31,087	-0.02%
2019/06/04	4	233.50	2	234.00	233.00	2	30,971	0.01%
2019/06/03	1.1	233.95	20	235.08	238.00	-18.9	30,849	-0.06%
2019/05/31	21	234.93	21	234.41	235.50	0	30,672	0.00%
2019/05/30	11.2	230.30	3	229.83	231.00	8.2	30,282	0.03%
2019/05/29	12.3	228.66	11	228.73	229.50	1.3	30,468	0.00%
2019/05/28	11.1	231.05	6	231.42	230.50	5.1	30,613	0.02%
2019/05/27	4.3	231.41	10	232.00	231.00	-5.8	29,435	-0.02%
2019/05/24	35	231.87	27.4	232.90	233.00	7.6	29,245	0.03%
2019/05/23	21	230.67	6	231.08	230.00	15	29,012	0.05%
2019/05/22	18	237.58	27	238.72	238.00	-9	28,597	-0.03%
2019/05/21	15.1	234.24	2	233.52	234.00	13.1	28,528	0.05%
2019/05/20	13	239.92	12	240.46	238.00	1	27,471	0.00%
2019/05/17	18	244.58	7	244.79	241.50	11	27,101	0.04%
2019/05/16	10	247.20	2	248.75	247.00	8	26,831	0.03%
2019/05/15	2	250.25	1	251.50	249.00	1	26,730	0.00%
2019/05/14	15	249.20	0	0.00	248.50	15	26,593	0.06%
2019/05/13	18	251.08	7	251.36	250.50	11	26,332	0.04%
2019/05/10	3	256.67	4	256.50	256.00	-1	27,166	0.00%
2019/05/09	16	258.06	1	256.50	256.50	15	27,602	0.05%
2019/05/08	5	261.00	15	260.47	260.00	-10	27,727	-0.04%
2019/05/07	1	259.50	4	261.88	262.50	-3	27,735	-0.01%
2019/05/06	22	258.52	2	259.25	259.00	20	28,085	0.07%
2019/05/03	2	263.00	18	263.17	265.00	-16	27,979	-0.06%
2019/05/02	2	258.75	2	262.00	259.00	0	27,760	0.00%
2019/04/30	3	260.00	3	260.00	259.00	0	27,790	0.00%
2019/04/29	3	259.00	10	259.50	259.50	-7	27,717	-0.03%
2019/04/26	34	259.15	14.4	259.11	260.00	19.6	28,026	0.07%
2019/04/25	2	268.00	8	267.63	267.50	-6	27,587	-0.02%
2019/04/24	0.2	268.00	7	269.14	269.00	-6.8	27,530	-0.02%
2019/04/23	1	266.50	4	267.50	268.00	-3	27,738	-0.01%
2019/04/22	1.4	266.07	28	266.32	266.00	-26.6	27,610	-0.10%
2019/04/19	8	265.00	10.1	268.40	264.50	-2.1	27,662	-0.01%
2019/04/18	4.3	264.51	31	264.60	264.50	-26.7	27,265	-0.10%
2019/04/17	2.1	260.71	25.2	261.23	261.50	-23.1	27,403	-0.08%
2019/04/16	0	0.00	6	256.67	257.00	-6	27,151	-0.02%
2019/04/15	3	255.17	11	255.27	255.50	-8	27,414	-0.03%
2019/04/12	1	252.00	3	251.50	252.00	-2	28,226	-0.01%
2019/04/11	22	252.93	22.2	252.07	252.00	-0.2	28,568	0.00%
2019/04/10	3	253.17	12	252.96	254.00	-9	28,702	-0.03%
2019/04/09	0	0.00	1	253.00	254.00	-1	28,762	0.00%
2019/04/08	9	251.44	21.1	251.57	253.00	-12.1	28,748	-0.04%
2019/04/03	10	247.00	2.7	248.20	246.50	7.4	28,270	0.03%
2019/04/02	6	246.67	17	248.38	246.00	-11	28,177	-0.04%
2019/04/01	3	246.83	12	248.92	245.50	-9	28,159	-0.03%
2019/03/29	0	0.00	2	244.75	245.50	-2	27,657	-0.01%
2019/03/28	5	241.50	0	0.00	242.00	5	27,912	0.02%
2019/03/27	53	241.54	30	241.50	241.50	23	28,265	0.08%
2019/03/26	23	242.93	20.3	244.00	244.00	2.7	28,279	0.01%
2019/03/25	12	241.58	10	242.50	241.50	2	28,450	0.01%
2019/03/22	1	246.00	2.3	247.43	248.50	-1.3	28,447	0.00%
2019/03/21	3	244.17	20	244.57	245.50	-17	28,709	-0.06%
2019/03/20	21	240.98	32	241.63	242.00	-11	28,808	-0.04%
2019/03/19	21	238.50	23	240.07	240.50	-2	28,867	-0.01%
2019/03/18	0	0.00	23.5	239.94	241.00	-23.5	29,082	-0.08%
2019/03/15	1	236.50	15	238.23	239.00	-14	28,958	-0.05%
2019/03/14	28	235.36	22	234.55	234.50	6	28,816	0.02%
2019/03/13	6	235.08	0	0.00	237.00	6	29,199	0.02%
2019/03/12	3	235.33	5	234.90	235.50	-2	29,571	-0.01%
2019/03/11	5	229.00	0	0.00	230.50	5	29,841	0.02%
2019/03/08	24	229.96	20	230.00	230.00	4	30,210	0.01%
2019/03/07	0	0.00	26	234.00	234.00	-26	30,772	-0.08%
2019/03/06	0	0.00	0	234.00	234.00	0	31,226	0.00%
2019/03/05	13	232.62	17	233.12	233.00	-4	31,294	-0.01%
2019/03/04	53	236.32	26	235.58	235.50	27	31,360	0.09%
2019/02/27	0	0.00	1	238.00	239.00	-1	31,209	0.00%
2019/02/26	25	236.68	22	238.00	239.50	3	30,872	0.01%
2019/02/25	2	238.50	3	238.17	238.00	-1	30,829	0.00%
2019/02/22	27	234.59	20	235.50	236.50	7	31,016	0.02%
2019/02/21	2	235.75	5	235.60	236.50	-3	31,342	-0.01%
2019/02/20	2	231.50	17	233.18	234.50	-15	31,595	-0.05%
2019/02/19	8	229.31	1	230.00	229.00	7	31,867	0.02%
2019/02/18	1	230.00	9	229.56	230.00	-8	31,959	-0.03%
2019/02/15	0	0.00	10.1	227.54	227.00	-10.1	32,010	-0.03%
2019/02/14	4	227.50	2	228.75	227.00	2	32,239	0.01%
2019/02/13	20	230.50	6	229.08	229.00	14	32,233	0.04%
2019/02/12	1	230.00	14	229.64	230.00	-13	32,143	-0.04%
2019/02/11	0	0.00	57	227.99	228.00	-57	32,066	-0.18%
2019/01/30	19	220.92	3	220.50	221.00	16	31,335	0.05%
2019/01/29	35	222.71	1	222.50	222.50	34	31,098	0.11%
2019/01/28	0	0.00	5.7	228.61	229.00	-5.7	30,837	-0.02%
2019/01/25	1	227.00	29	226.36	226.00	-28	30,916	-0.09%
2019/01/24	12	221.54	11	222.50	222.50	1	30,838	0.00%
2019/01/23	0	220.50	0	0.00	220.50	0	31,354	0.00%
2019/01/22	5	220.30	5	220.80	223.00	0	31,557	0.00%
2019/01/21	7	221.29	29	221.60	221.00	-22	31,383	-0.07%
2019/01/18	21	218.48	46.2	218.93	218.50	-25.2	31,533	-0.08%
2019/01/17	21	218.50	25	219.72	220.50	-4	31,964	-0.01%
2019/01/16	26	218.46	23	217.76	217.50	3	32,350	0.01%
2019/01/15	6	216.92	5	219.90	221.00	1	32,413	0.00%
2019/01/14	2	218.25	2	218.75	218.50	0	32,253	0.00%
2019/01/11	1	219.50	10	219.45	220.50	-9	32,432	-0.03%
2019/01/09	1	214.50	14	214.82	215.50	-13	32,755	-0.04%
2019/01/08	5	210.90	5	210.50	211.00	0	32,614	0.00%
2019/01/07	4	212.00	6	212.58	213.00	-2	32,940	-0.01%
2019/01/04	52	209.03	23	207.96	208.00	29	33,136	0.09%
2019/01/03	22	214.75	12	217.25	215.50	10	33,613	0.03%
2019/01/02	43	222.12	1	222.00	219.50	42	33,526	0.13%
2018/12/28	10	223.00	25	223.90	225.50	-15	33,826	-0.04%
2018/12/27	0	0.00	10	222.80	223.00	-10	34,005	-0.03%
2018/12/26	22	218.68	27	217.52	216.50	-5	34,253	-0.01%
2018/12/25	24	215.92	6	217.50	217.50	18	34,399	0.05%
2018/12/24	7	220.57	4	220.00	220.00	3	34,716	0.01%
2018/12/22	3	221.33	0	0.00	221.50	3	34,704	0.01%
2018/12/21	5	219.20	4	221.00	223.50	1	35,278	0.00%
2018/12/20	6	221.67	7	221.50	221.00	-1	35,193	0.00%
2018/12/19	0	0.00	2	224.75	225.50	-2	35,022	-0.01%
2018/12/18	2.2	221.14	3	222.17	222.50	-0.8	35,038	0.00%
2018/12/17	1	223.50	9	223.83	223.50	-8	35,117	-0.02%
2018/12/14	28	220.98	16	221.91	222.50	12	35,295	0.03%
2018/12/13	10	226.50	15	227.27	226.00	-5	35,638	-0.01%
2018/12/12	4	224.75	2	224.75	226.50	2	35,669	0.01%
2018/12/11	1	219.00	3	222.00	222.50	-2	35,640	-0.01%
2018/12/10	5	218.70	1	219.50	219.00	4	35,815	0.01%
2018/12/07	5	222.40	3	222.67	221.00	2	36,117	0.01%
2018/12/06	15	220.47	10	220.00	220.00	5	36,331	0.01%
2018/12/05	29	226.19	14	225.93	226.00	15	36,233	0.04%
2018/12/04	0	0.00	6	233.00	234.00	-6	36,215	-0.02%
2018/12/03	5	232.60	14	233.86	235.00	-9	36,196	-0.02%
2018/11/30	3	226.67	1	229.00	225.50	2	36,035	0.01%
2018/11/29	1	229.50	11	230.05	229.00	-10	35,850	-0.03%
2018/11/28	0	0.00	4	223.75	226.50	-4	35,682	-0.01%
2018/11/27	4	220.38	2	222.75	224.00	2	35,720	0.01%
2018/11/26	0	0.00	20	223.13	223.00	-20	36,427	-0.05%
2018/11/23	21	218.10	14	219.00	218.50	7	36,731	0.02%
2018/11/22	12.9	220.89	15	219.43	219.00	-2.1	37,430	-0.01%
2018/11/21	21.1	217.11	4	216.88	219.00	17.1	37,676	0.05%
2018/11/20	30	218.78	16.1	218.29	218.00	13.9	37,341	0.04%
2018/11/19	20	221.78	0	0.00	222.00	20	36,906	0.05%
2018/11/16	19	225.53	0	0.00	226.00	19	36,377	0.05%
2018/11/15	1	230.50	2	230.75	231.00	-1	35,810	0.00%
2018/11/14	0	0.00	1	230.00	228.50	-1	35,673	0.00%
2018/11/13	12	226.42	1	224.50	227.50	11	35,623	0.03%
2018/11/12	1	231.50	2	233.75	231.50	-1	35,349	0.00%
2018/11/09	5	232.00	0	0.00	231.00	5	35,281	0.01%
2018/11/08	0	0.00	12	236.50	236.50	-12	35,214	-0.03%
2018/11/07	15	234.20	10	235.20	234.00	5	35,094	0.01%
2018/11/06	5	233.40	21	234.43	234.50	-16	34,818	-0.05%
2018/11/05	1	235.00	13	234.85	235.00	-12	34,578	-0.03%
2018/11/02	6	235.25	4	235.50	236.50	2	34,406	0.01%
2018/11/01	2.1	235.50	1	233.00	235.50	1.1	34,300	0.00%
2018/10/31	12	231.09	15	229.87	234.00	-3	34,006	-0.01%
2018/10/30	0	0.00	13	223.85	223.00	-13	33,423	-0.04%
2018/10/29	7	222.29	10	222.90	222.50	-3	33,362	-0.01%
2018/10/26	19	220.32	19	221.08	221.00	0	33,434	0.00%
2018/10/25	50	220.15	20	220.43	219.50	30	33,290	0.09%
2018/10/24	12	229.13	5.1	229.42	229.50	6.9	32,503	0.02%
2018/10/23	15.3	231.52	1	232.00	230.00	14.3	32,145	0.04%
2018/10/22	3.1	232.32	0	0.00	237.00	3.1	32,051	0.01%
2018/10/19	2	234.00	12	233.58	236.00	-10	32,078	-0.03%
2018/10/17	12	239.83	9	241.17	238.50	3	31,994	0.01%
2018/10/16	8	233.69	14	235.04	237.00	-6	32,157	-0.02%
2018/10/15	32	231.78	0	0.00	230.50	32	33,254	0.10%
2018/10/12	19.5	231.63	10	233.90	237.00	9.5	33,283	0.03%
2018/10/11	59.4	230.29	11	229.91	227.50	48.4	33,261	0.15%
2018/10/09	4	243.50	20	243.50	244.00	-16	32,062	-0.05%
2018/10/08	34.3	243.63	4	243.50	243.50	30.3	31,849	0.10%
2018/10/05	8.1	250.21	8	250.00	250.00	0.1	31,508	0.00%
2018/10/04	9	255.28	6	254.83	254.00	3	31,236	0.01%
2018/10/03	4	258.38	5	259.00	260.00	-1	30,961	0.00%
2018/10/02	18	258.03	1.7	260.07	257.50	16.3	30,877	0.05%
2018/10/01	3	262.00	2	261.75	263.00	1	30,924	0.00%
2018/09/28	6.1	260.86	1	261.03	262.50	5.1	31,075	0.02%
2018/09/27	1	264.00	129.1	264.50	265.00	-128.1	30,719	-0.42%	大賣/鉅額交易
2018/09/26	1	262.50	0	0.00	263.50	1	30,334	0.00%
2018/09/25	0	0.00	3	262.67	263.50	-3	30,398	-0.01%
2018/09/21	6	259.33	4.1	259.78	261.50	1.9	30,551	0.01%
2018/09/20	2	258.25	10	259.35	260.00	-8	30,582	-0.03%
2018/09/19	5.6	258.02	3.4	259.15	258.00	2.2	30,735	0.01%
2018/09/18	13.2	254.94	3	255.67	254.50	10.2	30,430	0.03%
2018/09/17	6	258.92	6.2	260.06	258.00	-0.2	30,582	0.00%
2018/09/14	2.1	259.78	6	260.00	261.00	-4	30,987	-0.01%
2018/09/13	13	255.77	0	0.00	255.00	13	31,093	0.04%
2018/09/12	4	260.38	4	258.50	260.50	0	31,010	0.00%
2018/09/11	27.3	260.66	1	258.00	260.00	26.3	31,058	0.08%
2018/09/10	2	265.25	15	265.13	264.50	-13	31,505	-0.04%
2018/09/07	17	262.06	23	262.67	264.00	-6	31,635	-0.02%
2018/09/06	8.3	262.14	7	266.29	261.00	1.3	31,607	0.00%
2018/09/05	4	262.63	9	263.06	264.00	-5	31,614	-0.02%
2018/09/04	13	256.54	2	256.25	257.50	11	31,370	0.04%
2018/09/03	2	259.00	4	258.25	257.00	-2	31,166	-0.01%
2018/08/31	21.3	255.69	4	256.50	256.00	17.3	31,124	0.06%
2018/08/30	13	264.88	10.7	263.76	263.50	2.3	30,395	0.01%
2018/08/29	8	258.50	36.2	256.11	259.00	-28.2	30,087	-0.09%
2018/08/28	1	249.50	10	249.35	249.50	-9	29,601	-0.03%
2018/08/27	0	0.00	16	245.94	245.00	-16	29,510	-0.05%
2018/08/24	0	0.00	1	245.50	243.50	-1	29,809	0.00%
2018/08/23	0	0.00	0	244.00	244.50	0	31,180	0.00%
2018/08/22	2	241.50	1	242.00	242.00	1	31,761	0.00%
2018/08/21	2	240.00	1	240.50	241.00	1	31,896	0.00%
2018/08/20	4	239.13	2.3	239.50	239.50	1.7	31,991	0.01%
2018/08/17	1	239.50	2	239.50	239.50	-1	31,983	0.00%
2018/08/16	5	239.40	0	0.00	239.00	5	31,902	0.02%
2018/08/15	1	240.00	3	241.83	241.50	-2	32,029	-0.01%
2018/08/14	0	0.00	2	243.00	243.50	-2	32,095	-0.01%
2018/08/13	21	240.45	1	240.00	240.50	20	32,080	0.06%
2018/08/10	0	0.00	2	245.50	245.00	-2	32,252	-0.01%
2018/08/09	0	0.00	6.7	247.33	247.00	-6.7	32,450	-0.02%
2018/08/08	0	0.00	13.1	246.92	247.50	-13.1	32,444	-0.04%
2018/08/07	5.1	243.09	0	0.00	241.50	5.1	32,435	0.02%
2018/08/06	1.1	245.05	4	245.25	245.50	-2.9	32,428	-0.01%
2018/08/03	5	245.50	2	248.00	247.00	3	32,568	0.01%
2018/08/02	2	246.25	1	246.00	244.50	1	32,607	0.00%
2018/08/01	1	248.00	0.1	247.00	248.00	0.9	32,821	0.00%
2018/07/31	3	245.00	4	244.88	246.00	-1	32,997	0.00%
2018/07/30	0.7	244.50	7	244.86	245.50	-6.3	32,923	-0.02%
2018/07/27	2	243.00	28	243.68	244.50	-26	33,017	-0.08%
2018/07/26	0	0.00	2	241.99	241.00	-2	33,123	-0.01%
2018/07/25	1.1	239.50	3	240.50	240.50	-1.9	33,250	-0.01%
2018/07/24	1	241.50	3	240.33	241.00	-2	33,366	-0.01%
2018/07/23	2	243.25	13	242.42	241.00	-11	33,482	-0.03%
2018/07/20	1	234.00	48	234.94	237.50	-47	33,414	-0.14%
2018/07/19	0	0.00	18	226.58	224.50	-18	32,463	-0.06%
2018/07/17	1	222.50	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	0.00	4	224.50	223.50	-4	34,591	-0.01%
2018/07/13	0	224.00	13	223.96	224.50	-13	34,853	-0.04%
2018/07/12	2	218.50	2	220.75	220.50	0	35,054	0.00%
2018/07/11	2	219.25	6	219.00	220.00	-4	35,369	-0.01%
2018/07/10	0	0.00	2	222.99	222.00	-2	35,343	-0.01%
2018/07/09	2	221.00	13.1	221.46	221.50	-11.1	35,335	-0.03%
2018/07/06	1	215.50	18	215.97	217.00	-17	34,988	-0.05%
2018/07/05	0	0.00	1	214.00	214.50	-1	34,825	0.00%
2018/07/04	20	216.85	0	0.00	216.00	20	34,940	0.06%
2018/07/03	7	214.00	1	217.50	214.50	6	35,262	0.02%
2018/07/02	2	215.75	8	217.19	214.00	-6	35,380	-0.02%
2018/06/29	8	215.13	2	214.25	216.50	6	35,116	0.02%
2018/06/28	15.1	212.80	0	0.00	212.00	15.1	34,561	0.04%
2018/06/27	8	213.38	2	214.50	213.00	6	34,197	0.02%
2018/06/26	7	214.29	2	214.25	214.50	5	34,118	0.01%
2018/06/25	102.1	219.83	11	219.45	218.00	91.1	33,893	0.27%	大買/
2018/06/22	6	226.08	76	227.46	227.50	-70	33,591	-0.21%
2018/06/21	10	226.65	7	227.21	226.50	3	33,470	0.01%
2018/06/20	12	225.33	5	225.00	226.00	7	33,799	0.02%
2018/06/19	24	224.56	0	0.00	225.00	24	33,570	0.07%
2018/06/15	8	224.81	10	231.00	231.00	-2	33,033	-0.01%
2018/06/14	15	227.33	2	227.50	226.50	13	32,572	0.04%
2018/06/13	1.3	231.23	27	230.98	232.00	-25.7	32,313	-0.08%
2018/06/12	4	225.00	1	225.50	229.00	3	32,759	0.01%
2018/06/11	11	225.95	2	226.50	226.00	9	32,578	0.03%
2018/06/08	7	226.79	2	226.75	227.00	5	32,607	0.02%
2018/06/07	3	229.50	1	229.00	230.00	2	32,765	0.01%
2018/06/06	1	228.50	6.1	229.10	230.00	-5.1	32,750	-0.02%
2018/06/05	12.2	228.18	9	228.44	229.00	3.2	32,574	0.01%
2018/06/04	2	228.50	8	228.50	229.00	-6	32,455	-0.02%
2018/06/01	3	225.17	0	225.00	224.00	3	32,440	0.01%
2018/05/31	24	221.60	2.1	224.02	224.00	21.9	32,409	0.07%
2018/05/30	11.2	221.08	0	0.00	221.00	11.2	31,255	0.04%
2018/05/29	7.9	224.24	3	224.50	225.00	4.9	31,011	0.02%
2018/05/28	1	229.50	2	226.75	227.00	-1	31,243	0.00%
2018/05/25	0	0.00	1	229.00	228.50	-1	31,628	0.00%
2018/05/24	0	0.00	0.5	229.00	229.00	-0.5	31,951	0.00%
2018/05/23	0	229.00	7	230.50	228.50	-7	32,176	-0.02%
2018/05/22	2	229.00	2	232.25	229.00	0	32,384	0.00%
2018/05/21	0	0.00	6	228.17	229.00	-6	33,201	-0.02%
2018/05/18	24.6	224.56	1	224.50	223.50	23.6	33,520	0.07%
2018/05/17	1	226.50	3	228.83	226.50	-2	34,144	-0.01%
2018/05/16	4	229.00	5	230.00	230.50	-1	34,198	0.00%
2018/05/15	0	0.00	5	230.00	230.50	-5	35,284	-0.01%
2018/05/14	2	233.25	17	233.21	233.00	-15	36,592	-0.04%
2018/05/11	10	233.50	14	231.79	233.00	-4	36,958	-0.01%
2018/05/10	2	230.25	2	230.50	229.50	0	36,874	0.00%
2018/05/09	0.1	230.00	13	230.73	229.50	-12.9	36,923	-0.03%
2018/05/08	5	228.00	7	226.71	228.00	-2	37,064	-0.01%
2018/05/07	3	222.50	0	0.00	223.50	3	37,006	0.01%
2018/05/04	3	222.17	0	0.00	223.00	3	37,110	0.01%
2018/05/03	11.2	220.65	15	220.77	220.50	-3.8	37,294	-0.01%
2018/05/02	6	223.92	8	224.94	223.00	-2	37,478	-0.01%
2018/04/30	11	226.00	2	227.50	227.00	9	37,532	0.02%
2018/04/27	13	222.69	27	222.41	223.50	-14	37,613	-0.04%
2018/04/26	145	223.41	1	224.50	222.00	144	37,760	0.38%	大買/鉅額交易
2018/04/25	18.1	225.09	9	225.28	225.00	9.1	37,796	0.02%
2018/04/24	8.2	226.17	3	226.50	227.00	5.2	37,849	0.01%
2018/04/23	11.1	226.34	7	225.50	226.50	4.1	37,800	0.01%
2018/04/20	71.2	229.80	22.1	229.71	229.00	49.2	36,980	0.13%
2018/04/19	11	244.41	9	242.56	244.50	2	35,299	0.01%
2018/04/18	2	236.75	0.1	240.00	238.00	2	35,126	0.01%
2018/04/17	19.5	238.87	3	239.17	238.00	16.5	34,926	0.05%
2018/04/16	2	242.75	2	243.25	243.50	0	34,607	0.00%
2018/04/13	0	0.00	0.6	246.00	244.50	-0.6	34,619	0.00%
2018/04/12	6	245.33	0	0.00	245.00	6	34,627	0.02%
2018/04/11	3	247.50	2.3	247.57	248.00	0.7	34,661	0.00%
2018/04/09	1	244.00	0	0.00	245.00	1	34,854	0.00%
2018/04/03	1	244.00	5	243.50	244.00	-4	34,577	-0.01%
2018/04/02	5	248.00	0	0.00	246.50	5	34,396	0.01%
2018/03/31	0	0.00	1	248.00	247.50	-1	34,507	0.00%
2018/03/30	1	247.50	4	248.88	246.00	-3	34,655	-0.01%
2018/03/29	6	243.58	0	0.00	244.00	6	34,601	0.02%
2018/03/28	6	245.50	1	247.00	245.00	5	34,075	0.01%
2018/03/27	7	247.79	6.2	248.22	251.00	0.9	33,899	0.00%
2018/03/26	10	242.55	0	0.00	243.50	10	33,692	0.03%
2018/03/23	17.1	244.95	2.6	244.57	245.00	14.5	33,514	0.04%
2018/03/22	4	250.51	3	253.50	251.50	1	33,070	0.00%
2018/03/21	5	251.50	2	254.50	252.50	3	32,862	0.01%
2018/03/20	0	0.00	1	252.00	253.00	-1	33,090	0.00%
2018/03/19	0	0.00	3	254.50	255.00	-3	33,013	-0.01%
2018/03/16	27.1	250.55	4	251.88	255.00	23.1	32,954	0.07%
2018/03/15	4	256.75	0	0.00	255.00	4	32,269	0.01%
2018/03/14	0.1	256.50	1	256.00	257.00	-1	32,291	0.00%
2018/03/13	0	0.00	20	256.50	259.00	-20	32,532	-0.06%
2018/03/12	13	253.92	5	253.00	254.00	8	32,664	0.02%
2018/03/09	0	0.00	8	249.81	250.50	-8	32,824	-0.02%
2018/03/08	3.1	250.16	3	250.67	249.50	0.1	32,997	0.00%
2018/03/07	2	248.25	0	0.00	247.00	2	33,036	0.01%
2018/03/06	4	245.50	20	246.83	250.00	-16	33,170	-0.05%
2018/03/05	1.5	242.00	8	242.25	241.50	-6.5	34,461	-0.02%
2018/03/02	18	239.47	0	0.00	240.00	18	34,446	0.05%
2018/03/01	7.1	243.16	1	244.00	243.00	6.1	34,659	0.02%
2018/02/27	5	247.20	9	248.61	246.00	-4	34,534	-0.01%
2018/02/26	3	246.67	5	246.40	246.50	-2	34,040	-0.01%
2018/02/23	6	243.83	13	244.62	245.00	-7	33,597	-0.02%
2018/02/22	16	240.78	4	242.50	239.50	12	33,593	0.04%
2018/02/21	3.2	243.34	3	243.33	242.50	0.2	33,281	0.00%
2018/02/12	6	236.33	2	236.00	236.50	4	32,361	0.01%
2018/02/09	10	230.50	18	230.33	232.50	-8	32,079	-0.02%
2018/02/08	0.1	240.00	12.1	239.50	238.50	-12	31,259	-0.04%
2018/02/07	17	242.50	13	242.62	240.00	4	31,221	0.01%
2018/02/06	19	239.05	14.2	236.06	239.00	4.8	30,169	0.02%
2018/02/05	13	251.50	9	253.61	253.00	4	28,665	0.01%
2018/02/02	5.1	256.13	1	258.50	259.50	4.1	28,141	0.01%
2018/02/01	3	258.00	11	259.50	259.50	-8	28,051	-0.03%
2018/01/31	3	255.83	8	255.87	255.00	-5	27,779	-0.02%
2018/01/30	3.1	254.83	0	0.00	253.00	3.1	27,379	0.01%
2018/01/29	12	257.88	5	257.60	258.50	7	27,115	0.03%
2018/01/26	11.1	255.59	2	254.00	255.00	9.1	26,890	0.03%
2018/01/25	7.4	258.81	20	262.17	258.00	-12.6	26,495	-0.05%
2018/01/24	13	258.42	7	257.00	258.00	6	26,090	0.02%
2018/01/23	2.6	263.63	38.1	264.86	266.00	-35.5	25,771	-0.14%
2018/01/22	8	259.00	4	260.50	261.50	4	25,676	0.02%
2018/01/19	2	253.00	19	253.45	255.50	-17	25,252	-0.07%
2018/01/18	2	245.00	52	246.56	248.50	-50	24,628	-0.20%
2018/01/17	5	240.50	6.2	241.82	242.00	-1.2	24,080	0.00%
2018/01/16	0	0.00	3.1	239.03	240.50	-3.1	23,694	-0.01%
2018/01/15	0	0.00	1	239.99	240.00	-1	23,596	0.00%
2018/01/12	1	234.00	4	237.50	237.00	-3	23,548	-0.01%
2018/01/11	1	233.50	0	235.00	235.00	1	23,580	0.00%
2018/01/10	2.1	237.21	0	0.00	236.50	2.1	23,554	0.01%
2018/01/09	0	0.00	10	240.65	242.00	-10	23,454	-0.04%
2018/01/08	1	242.00	2	241.75	242.00	-1	23,468	0.00%
2018/01/05	0	0.00	21.2	239.05	240.00	-21.2	23,517	-0.09%
2018/01/04	2	238.00	4.1	238.50	239.50	-2.1	23,848	-0.01%
2018/01/03	3	236.50	4	237.25	237.00	-1	24,422	0.00%