台積電 (2330)-玉山-雙和券商分點個股進出

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
780
漲跌
▲8
漲幅
+1.04%
成交量
29,872張
產業
上市半導體類股
9600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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/03	7.9	779.75	8.3	784.30	780.00	-0.3	42,528	0.00%
2024/05/02	25.3	777.88	3.3	781.34	772.00	22	42,896	0.05%
2024/04/30	28.8	798.15	53.9	799.76	790.00	-25	42,664	-0.06%
2024/04/29	3.5	792.28	7.1	793.05	795.00	-3.6	42,697	-0.01%
2024/04/26	8.7	784.31	17.7	786.29	782.00	-9.1	43,335	-0.02%
2024/04/25	12.5	767.12	1.4	768.63	766.00	11.1	45,474	0.02%
2024/04/24	5.7	782.46	19.7	779.97	783.00	-14	45,451	-0.03%
2024/04/23	3.8	755.41	6.8	755.97	754.00	-2.9	45,504	-0.01%
2024/04/22	19.4	746.57	19.5	747.40	742.00	-0.1	45,451	0.00%
2024/04/19	154.1	760.10	14.8	757.94	750.00	139.3	45,029	0.31%	大買/鉅額交易
2024/04/18	7.6	799.22	6.7	801.74	804.00	0.9	43,123	0.00%
2024/04/17	13.9	799.90	10.6	801.45	804.00	3.3	42,797	0.01%
2024/04/16	62.2	789.09	19.3	791.28	788.00	43	42,440	0.10%
2024/04/15	11.2	807.89	6.3	808.76	806.00	4.9	41,990	0.01%
2024/04/12	15.7	819.75	10.3	822.57	818.00	5.4	41,638	0.01%
2024/04/11	1.7	816.18	21.4	818.14	820.00	-19.7	41,415	-0.05%
2024/04/10	21	815.64	8.9	817.21	815.00	12.1	41,251	0.03%
2024/04/09	17.6	813.45	59.1	809.67	819.00	-41.5	41,412	-0.10%
2024/04/08	12.5	787.04	9.9	788.00	783.00	2.7	40,900	0.01%
2024/04/03	4.8	781.40	0.2	783.27	780.00	4.6	40,670	0.01%
2024/04/02	1.2	785.32	10	787.63	790.00	-8.8	40,580	-0.02%
2024/04/01	8.3	772.21	1.1	779.83	770.00	7.2	40,503	0.02%
2024/03/29	6.2	774.55	1.3	775.19	779.00	4.9	40,421	0.01%
2024/03/28	14.8	770.97	5.1	770.60	769.00	9.7	40,274	0.02%
2024/03/27	3.2	781.01	0.4	781.64	779.00	2.7	40,132	0.01%
2024/03/26	0.5	783.96	5.7	782.57	782.00	-5.2	40,235	-0.01%
2024/03/25	2.5	781.31	4	782.90	780.00	-1.4	40,186	0.00%
2024/03/22	8.2	784.83	5	785.11	785.00	3.2	40,326	0.01%
2024/03/21	1.1	781.92	18.9	779.09	784.00	-17.9	40,250	-0.04%
2024/03/20	9.7	758.12	2.1	762.04	758.00	7.5	40,390	0.02%
2024/03/19	5.4	759.90	1.1	763.82	762.00	4.3	40,358	0.01%
2024/03/18	5.2	758.93	4.9	762.97	764.00	0.2	40,239	0.00%
2024/03/15	31.3	766.60	2.9	757.03	753.00	28.4	40,003	0.07%
2024/03/14	4.4	782.61	10.2	779.11	784.00	-5.8	39,238	-0.01%
2024/03/13	4.8	781.76	25	779.96	779.00	-20.1	39,097	-0.05%
2024/03/12	18.9	761.21	10.7	761.81	770.00	8.2	38,832	0.02%
2024/03/11	27.1	767.85	14.9	767.56	766.00	12.2	38,223	0.03%
2024/03/08	21.9	788.70	69.2	787.39	784.00	-47.3	37,515	-0.13%
2024/03/07	7.4	761.68	100.3	766.16	760.00	-92.9	36,513	-0.25%
2024/03/06	7.8	725.15	9.6	730.91	735.00	-1.8	35,786	-0.01%
2024/03/05	6.1	732.98	17.9	734.16	730.00	-11.9	35,845	-0.03%
2024/03/04	16.2	713.32	74.9	718.51	725.00	-58.7	35,187	-0.17%
2024/03/01	8.3	689.94	6.5	689.36	689.00	1.8	34,147	0.01%
2024/02/29	4.1	689.95	6.7	691.48	690.00	-2.6	34,066	-0.01%
2024/02/27	5.3	695.46	18.2	694.81	698.00	-12.9	33,328	-0.04%
2024/02/26	7.9	697.95	5.6	698.32	698.00	2.2	33,020	0.01%
2024/02/23	2.6	698.29	28.9	699.63	697.00	-26.3	32,906	-0.08%
2024/02/22	0.2	689.50	14.6	690.55	692.00	-14.4	32,731	-0.04%
2024/02/21	11	679.47	1.9	681.26	681.00	9.1	32,546	0.03%
2024/02/20	7.3	683.46	3.8	684.24	687.00	3.4	32,404	0.01%
2024/02/19	8.2	679.99	4.3	680.29	678.00	3.9	32,373	0.01%
2024/02/16	18.6	689.11	7.3	688.63	683.00	11.3	32,637	0.03%
2024/02/15	13.8	701.58	80.7	699.05	697.00	-66.9	32,260	-0.21%
2024/02/05	6.2	644.76	25.9	644.86	646.00	-19.7	31,111	-0.06%
2024/02/02	14.5	630.27	6.4	633.45	635.00	8	30,594	0.03%
2024/02/01	20.2	620.61	16.1	622.01	628.00	4	30,374	0.01%
2024/01/31	14.9	631.02	5.4	632.34	628.00	9.5	29,881	0.03%
2024/01/30	0.2	643.89	8.1	645.83	642.00	-7.8	29,440	-0.03%
2024/01/29	4	646.49	11.8	645.83	648.00	-7.8	29,324	-0.03%
2024/01/26	2.7	644.89	14.6	644.33	644.00	-11.9	29,119	-0.04%
2024/01/25	3.3	640.38	53	638.17	642.00	-49.6	28,924	-0.17%
2024/01/24	0.1	626.93	10.3	629.07	627.00	-10.2	28,285	-0.04%
2024/01/23	3.1	624.18	12.9	625.80	628.00	-9.8	28,269	-0.03%
2024/01/22	6.9	624.12	30.8	627.49	626.00	-23.9	27,943	-0.09%
2024/01/19	16.6	619.66	173.1	621.67	626.00	-156.4	27,121	-0.58%	大賣/鉅額交易
2024/01/18	8	586.63	14.1	587.64	588.00	-6.1	24,908	-0.02%
2024/01/17	3.5	580.02	1	582.03	581.00	2.4	24,732	0.01%
2024/01/16	5	581.29	3.3	581.55	580.00	1.7	24,272	0.01%
2024/01/15	0.4	586.84	5.3	589.68	586.00	-4.9	24,197	-0.02%
2024/01/12	8.4	583.63	3	585.33	584.00	5.4	24,611	0.02%
2024/01/11	0.4	585.33	4	587.34	586.00	-3.6	24,717	-0.01%
2024/01/10	2.3	582.95	1.4	583.69	584.00	1	24,757	0.00%
2024/01/09	1.2	586.80	16.6	586.76	586.00	-15.5	24,846	-0.06%
2024/01/08	0.2	583.96	5.5	583.26	583.00	-5.3	24,802	-0.02%
2024/01/05	9.1	575.40	12	575.67	576.00	-2.9	25,025	-0.01%
2024/01/04	2.2	578.95	4.3	579.74	580.00	-2.1	25,291	-0.01%
2024/01/03	25.9	579.51	12.7	583.72	578.00	13.3	25,813	0.05%
2024/01/02	1.1	590.02	13.4	590.49	593.00	-12.3	25,450	-0.05%
2023/12/29	0.5	591.26	13.3	592.28	593.00	-12.8	25,432	-0.05%
2023/12/28	7.2	590.72	6.3	591.19	593.00	0.9	25,597	0.00%
2023/12/27	11.6	590.42	24	590.31	592.00	-12.3	25,414	-0.05%
2023/12/26	0.1	584.61	9.7	584.58	586.00	-9.6	25,282	-0.04%
2023/12/25	1.2	584.42	0.8	582.36	581.00	0.4	25,343	0.00%
2023/12/22	1.1	579.08	5.2	580.38	582.00	-4.1	25,464	-0.02%
2023/12/21	5.6	575.97	3.1	576.68	577.00	2.5	25,591	0.01%
2023/12/20	1.2	584.90	3.1	585.32	585.00	-2	25,461	-0.01%
2023/12/19	8.4	586.00	10.9	585.27	585.00	-2.5	25,310	-0.01%
2023/12/18	5.3	580.01	9.7	583.61	585.00	-4.4	25,370	-0.02%
2023/12/15	1.4	582.17	16.8	584.72	585.00	-15.4	25,345	-0.06%
2023/12/14	3.4	580.47	24.2	580.41	582.00	-20.8	24,755	-0.08%
2023/12/13	4.5	577.05	4.2	577.71	577.00	0.3	24,710	0.00%
2023/12/12	0.6	578.02	12.8	578.23	578.00	-12.2	25,035	-0.05%
2023/12/11	5.1	571.60	6.7	573.12	574.00	-1.6	24,831	-0.01%
2023/12/08	6.1	572.50	12.6	571.90	570.00	-6.5	24,645	-0.03%
2023/12/07	11.1	567.11	3.5	567.89	566.00	7.6	24,353	0.03%
2023/12/06	3.3	571.06	4.2	571.80	570.00	-0.9	24,250	0.00%
2023/12/05	10.2	568.70	0.4	569.23	570.00	9.8	24,146	0.04%
2023/12/04	5.5	573.89	7	578.14	574.00	-1.5	24,120	-0.01%
2023/12/01	0	576.33	2.4	577.96	579.00	-2.4	23,907	-0.01%
2023/11/30	1.4	571.46	5.8	574.51	577.00	-4.5	23,643	-0.02%
2023/11/29	6.6	573.46	3.4	576.39	574.00	3.3	23,015	0.01%
2023/11/28	17.7	570.83	3.3	573.92	575.00	14.5	22,828	0.06%
2023/11/27	10.1	570.37	2.8	569.50	568.00	7.3	23,063	0.03%
2023/11/24	1.2	574.30	0	575.40	575.00	1.2	23,006	0.01%
2023/11/23	4.3	574.57	10.4	574.36	578.00	-6.1	23,014	-0.03%
2023/11/22	8.5	575.39	2	577.49	577.00	6.5	22,923	0.03%
2023/11/21	0	583.00	13.4	584.06	585.00	-13.3	22,959	-0.06%
2023/11/20	4.5	575.79	0.1	576.40	577.00	4.5	22,748	0.02%
2023/11/17	0.2	580.28	10.1	582.18	580.00	-10	22,725	-0.04%
2023/11/16	2.2	580.99	18.6	581.33	583.00	-16.4	22,602	-0.07%
2023/11/15	1.7	578.95	18.9	580.99	581.00	-17.2	22,408	-0.08%
2023/11/14	2	573.49	16.7	573.70	572.00	-14.7	21,864	-0.07%
2023/11/13	6.5	574.23	33.7	573.34	571.00	-27.2	21,885	-0.12%
2023/11/10	0.2	554.68	4.7	556.15	557.00	-4.5	21,625	-0.02%
2023/11/09	1.1	553.95	2.9	555.01	557.00	-1.8	21,644	-0.01%
2023/11/08	1	550.10	6.3	555.93	556.00	-5.3	21,773	-0.02%
2023/11/07	1.1	553.02	13	554.09	555.00	-11.9	21,811	-0.05%
2023/11/06	0.1	552.74	12.9	553.95	550.00	-12.8	21,863	-0.06%
2023/11/03	8.5	547.45	4.3	547.91	549.00	4.2	21,616	0.02%
2023/11/02	1.1	541.01	24.6	542.54	547.00	-23.4	21,676	-0.11%
2023/11/01	6.2	529.22	2	530.50	528.00	4.2	21,426	0.02%
2023/10/31	12.7	529.16	2	530.66	529.00	10.7	21,637	0.05%
2023/10/30	6.4	529.68	1.4	532.90	532.00	5	21,635	0.02%
2023/10/27	5.2	532.85	17	533.82	533.00	-11.8	21,549	-0.05%
2023/10/26	15.8	532.35	1	533.00	531.00	14.8	21,691	0.07%
2023/10/25	0.2	548.41	3.1	550.29	544.00	-2.9	21,530	-0.01%
2023/10/24	3.5	542.70	2	543.00	544.00	1.5	21,458	0.01%
2023/10/23	7.1	546.15	2.1	550.63	544.00	5	21,430	0.02%
2023/10/20	4.4	548.61	27.1	552.52	556.00	-22.7	21,377	-0.11%
2023/10/19	0.8	543.84	2.9	545.50	546.00	-2.1	21,032	-0.01%
2023/10/18	5.5	541.67	1.1	540.57	540.00	4.4	21,428	0.02%
2023/10/17	0	550.43	5.2	550.31	551.00	-5.2	21,240	-0.02%
2023/10/16	4.6	544.00	19.1	544.88	545.00	-14.5	21,309	-0.07%
2023/10/13	1.2	551.56	46.5	550.79	553.00	-45.3	21,326	-0.21%
2023/10/12	1.2	547.95	16.5	548.89	550.00	-15.3	21,037	-0.07%
2023/10/11	0.1	540.97	23.7	542.62	544.00	-23.6	20,854	-0.11%
2023/10/06	13	531.15	4.7	531.43	532.00	8.3	20,500	0.04%
2023/10/05	1.3	525.72	3.4	528.50	528.00	-2.1	20,505	-0.01%
2023/10/04	10.8	520.58	0.1	521.56	520.00	10.7	20,386	0.05%
2023/10/03	2.8	529.10	1.1	531.05	529.00	1.7	20,221	0.01%
2023/10/02	2.5	531.61	4.5	532.69	533.00	-1.9	20,293	-0.01%
2023/09/28	11.3	523.11	1.2	522.00	523.00	10.1	20,345	0.05%
2023/09/27	2.7	520.68	2.4	519.80	522.00	0.3	20,265	0.00%
2023/09/26	19	520.89	1.2	520.89	519.00	17.8	20,271	0.09%
2023/09/25	4	525.82	0.2	525.84	525.00	3.7	20,079	0.02%
2023/09/22	24.6	523.30	9.1	522.69	522.00	15.5	20,171	0.08%
2023/09/21	44.3	528.47	7.2	527.62	527.00	37.2	19,970	0.19%
2023/09/20	15.2	535.89	0.1	537.00	535.00	15.1	19,742	0.08%
2023/09/19	8.7	539.13	1	539.01	538.00	7.7	19,690	0.04%
2023/09/18	26.2	543.67	3.1	541.06	540.00	23.1	19,827	0.12%
2023/09/15	4.7	549.35	5.7	551.36	558.00	-1	19,578	-0.01%
2023/09/14	3.2	544.74	8.5	548.20	550.00	-5.4	19,139	-0.03%
2023/09/13	25.1	545.70	9	544.00	541.00	16.1	19,092	0.08%
2023/09/12	20.6	536.24	1.7	544.11	544.00	18.8	19,458	0.10%
2023/09/11	18.8	537.29	0.1	539.00	536.00	18.7	19,647	0.10%
2023/09/08	2.9	536.84	2.1	539.04	539.00	0.8	19,796	0.00%
2023/09/07	10	544.67	1.3	546.95	542.00	8.8	20,476	0.04%
2023/09/06	1.7	551.18	0	0.00	550.00	1.7	20,571	0.01%
2023/09/05	1.9	551.73	3.1	552.00	552.00	-1.2	20,653	-0.01%
2023/09/04	1.2	553.13	5.4	555.37	557.00	-4.2	20,834	-0.02%
2023/09/01	1.1	552.81	1.2	548.14	548.00	-0.1	21,135	0.00%
2023/08/31	5.3	550.20	1	549.05	549.00	4.2	21,244	0.02%
2023/08/30	1.3	557.60	5.3	556.16	555.00	-4.1	20,850	-0.02%
2023/08/29	0.3	549.24	3.2	550.63	552.00	-2.9	21,101	-0.01%
2023/08/28	0.3	550.08	2.5	552.40	549.00	-2.3	21,334	-0.01%
2023/08/25	12.9	548.73	8	548.25	546.00	4.9	22,536	0.02%
2023/08/24	0.3	560.84	10.7	561.97	564.00	-10.4	22,803	-0.05%
2023/08/23	9.2	549.21	5.9	549.40	552.00	3.3	23,325	0.01%
2023/08/22	2.2	540.96	7.3	541.69	541.00	-5.1	24,576	-0.02%
2023/08/21	4.6	536.23	2.1	535.10	537.00	2.5	25,396	0.01%
2023/08/18	5.3	540.73	3.1	541.36	539.00	2.2	25,437	0.01%
2023/08/17	3.6	543.27	3.2	542.78	544.00	0.4	25,471	0.00%
2023/08/16	6	539.03	5.4	540.01	542.00	0.7	25,376	0.00%
2023/08/15	4.3	542.41	1.7	541.59	542.00	2.6	25,440	0.01%
2023/08/14	10.5	538.81	26.5	537.94	541.00	-16	25,923	-0.06%
2023/08/11	11.4	549.64	3.1	549.11	546.00	8.3	26,265	0.03%
2023/08/10	1.6	552.80	2.9	552.02	551.00	-1.3	26,324	0.00%
2023/08/09	3.2	553.97	1.7	555.11	554.00	1.5	26,248	0.01%
2023/08/08	4.2	553.26	0.1	556.11	552.00	4.1	26,315	0.02%
2023/08/07	3.2	558.11	1	559.01	558.00	2.2	26,222	0.01%
2023/08/04	9.8	554.56	3	554.00	554.00	6.8	26,296	0.03%
2023/08/02	8.4	559.52	0.4	561.03	561.00	8	26,129	0.03%
2023/08/01	1.4	566.08	5.3	565.47	567.00	-3.9	25,890	-0.01%
2023/07/31	6.8	563.00	3.3	568.57	565.00	3.5	25,744	0.01%
2023/07/28	6.4	567.76	6.2	570.00	567.00	0.2	25,560	0.00%
2023/07/27	0.3	568.21	4.6	569.31	569.00	-4.4	25,440	-0.02%
2023/07/26	6.9	567.69	3	566.68	566.00	3.8	25,492	0.02%
2023/07/25	3.4	566.68	31.3	564.80	569.00	-27.9	25,684	-0.11%
2023/07/24	13.4	560.31	1	559.01	558.00	12.4	25,850	0.05%
2023/07/21	39.3	560.45	3.9	560.65	560.00	35.4	25,950	0.14%
2023/07/20	0.6	581.59	0.3	581.00	579.00	0.3	25,786	0.00%
2023/07/19	4.2	581.23	4.2	584.23	581.00	0	25,816	0.00%
2023/07/18	4.8	581.85	0.2	584.66	581.00	4.6	25,858	0.02%
2023/07/17	4.3	587.53	9	589.52	591.00	-4.7	25,796	-0.02%
2023/07/14	6	590.49	43.9	590.40	591.00	-37.9	25,918	-0.15%
2023/07/13	2	585.52	12	587.62	585.00	-10	25,786	-0.04%
2023/07/12	2	575.98	1.2	575.43	578.00	0.8	25,606	0.00%
2023/07/11	2.1	573.97	5.5	573.67	577.00	-3.5	25,648	-0.01%
2023/07/10	4.4	566.89	0.1	572.00	565.00	4.3	25,775	0.02%
2023/07/07	5.8	566.41	6.6	565.65	565.00	-0.8	25,865	0.00%
2023/07/06	26.1	569.05	0.1	571.82	565.00	26	25,930	0.10%
2023/07/05	2.4	580.22	0	581.00	582.00	2.4	25,578	0.01%
2023/07/04	1.4	583.37	2.3	583.41	585.00	-0.8	25,472	0.00%
2023/07/03	2.2	578.89	1.1	577.68	579.00	1.1	25,609	0.00%
2023/06/30	3.2	570.00	1.4	569.85	576.00	1.8	25,755	0.01%
2023/06/29	2.7	573.75	3.6	576.13	573.00	-1	25,697	0.00%
2023/06/28	4.2	575.92	2.1	573.90	574.00	2.1	25,703	0.01%
2023/06/27	4.4	573.16	2.6	570.85	572.00	1.9	25,687	0.01%
2023/06/26	6.5	575.69	16.4	575.07	574.00	-9.9	25,597	-0.04%
2023/06/21	4.2	580.71	7.6	581.09	581.00	-3.4	25,510	-0.01%
2023/06/20	5.4	581.74	2.5	581.64	583.00	2.9	25,594	0.01%
2023/06/19	2.2	583.08	0.9	583.15	583.00	1.4	26,029	0.01%
2023/06/16	12.6	585.19	7.9	585.44	589.00	4.7	26,095	0.02%
2023/06/15	8.1	588.56	10.1	589.11	591.00	-2	25,657	-0.01%
2023/06/14	8.3	588.51	5.1	589.62	590.00	3.3	25,753	0.01%
2023/06/13	7.6	591.27	69.4	591.41	593.00	-61.8	25,726	-0.24%
2023/06/12	25.5	573.37	113.8	573.54	574.00	-88.3	25,178	-0.35%	大賣/
2023/06/09	1.6	564.67	3	565.41	565.00	-1.4	25,079	-0.01%
2023/06/08	3.1	559.64	5.7	557.52	559.00	-2.5	25,120	-0.01%
2023/06/07	2.2	561.29	17.5	566.19	568.00	-15.2	25,136	-0.06%
2023/06/06	52.1	556.98	4.1	559.45	560.00	48	25,036	0.19%
2023/06/05	4.4	556.00	1.1	557.93	555.00	3.3	25,107	0.01%
2023/06/02	1.1	560.11	17.1	560.52	562.00	-16.1	25,241	-0.06%
2023/06/01	6.8	551.03	2.6	551.42	551.00	4.1	25,103	0.02%
2023/05/31	6.6	556.60	50.5	559.53	558.00	-43.9	25,083	-0.18%
2023/05/30	5.3	565.33	8.6	566.58	566.00	-3.3	24,007	-0.01%
2023/05/29	10.3	567.76	17.9	568.45	568.00	-7.6	23,997	-0.03%
2023/05/26	4.8	565.78	79.4	565.21	566.00	-74.7	23,782	-0.31%
2023/05/25	5.8	539.76	65.2	540.41	543.00	-59.4	22,609	-0.26%
2023/05/24	3.1	524.35	0.5	525.44	525.00	2.6	21,955	0.01%
2023/05/23	1.1	526.99	5.2	528.05	530.00	-4.1	21,862	-0.02%
2023/05/22	2	529.51	5.3	530.04	531.00	-3.3	21,870	-0.02%
2023/05/19	7	531.88	24.5	531.01	532.00	-17.5	22,050	-0.08%
2023/05/18	40.3	532.46	25.3	530.97	530.00	15	22,015	0.07%
2023/05/17	2.8	510.28	61.4	514.75	519.00	-58.6	22,326	-0.26%
2023/05/16	0.2	504.93	50.9	505.86	505.00	-50.7	22,000	-0.23%
2023/05/15	5.9	496.79	2	496.51	495.50	3.9	22,027	0.02%
2023/05/12	2.5	500.04	3.1	501.97	496.00	-0.6	22,278	0.00%
2023/05/11	2.5	500.04	3.1	501.97	499.00	-0.6	22,285	0.00%
2023/05/10	2.4	504.44	0	502.44	503.00	2.3	22,646	0.01%
2023/05/09	0.1	507.32	14.8	507.35	510.00	-14.7	22,723	-0.06%
2023/05/08	10.3	504.00	1.2	508.41	504.00	9.1	22,966	0.04%
2023/05/05	0.8	499.86	0.1	500.54	500.00	0.7	23,305	0.00%
2023/05/04	3.6	496.96	4.1	498.38	498.00	-0.5	23,897	0.00%
2023/05/03	5.8	496.54	2.4	497.34	496.00	3.4	24,239	0.01%
2023/05/02	2.2	501.02	5.6	498.82	501.00	-3.4	25,256	-0.01%
2023/04/28	5.8	499.35	5.3	500.66	502.00	0.5	27,073	0.00%
2023/04/27	5	493.58	0.3	494.25	493.50	4.7	27,121	0.02%
2023/04/26	22	493.03	17.2	492.01	491.50	4.8	27,201	0.02%
2023/04/25	28.3	501.54	15.5	501.20	498.00	12.8	27,974	0.05%
2023/04/24	3.1	506.15	6.2	506.55	507.00	-3.1	27,708	-0.01%
2023/04/21	6.7	513.43	3.4	518.17	511.00	3.3	27,776	0.01%
2023/04/20	1.3	513.12	0.7	512.63	513.00	0.5	27,903	0.00%
2023/04/19	13.6	510.01	2.8	511.64	510.00	10.8	28,393	0.04%
2023/04/18	9.5	516.22	15.5	517.98	515.00	-6	28,390	-0.02%
2023/04/17	22.6	515.43	2.7	517.40	520.00	19.9	28,529	0.07%
2023/04/14	1.4	514.56	1	516.02	516.00	0.5	28,605	0.00%
2023/04/13	24.1	513.62	13	513.95	510.00	11.1	28,552	0.04%
2023/04/12	11.2	519.92	5.5	521.84	520.00	5.7	28,488	0.02%
2023/04/11	2.4	523.35	17.2	524.83	524.00	-14.8	28,475	-0.05%
2023/04/10	2.2	530.11	12.2	529.27	529.00	-10	28,640	-0.03%
2023/04/07	1	531.95	23.6	532.68	531.00	-22.6	28,687	-0.08%
2023/04/06	4.4	528.77	2.4	529.42	530.00	2	28,691	0.01%
2023/03/31	1.5	535.96	4.4	535.77	533.00	-2.9	28,682	-0.01%
2023/03/30	2	535.47	3.7	534.89	535.00	-1.6	28,524	-0.01%
2023/03/29	1	528.01	1.2	529.81	530.00	-0.2	28,807	0.00%
2023/03/28	8.3	525.37	3.2	526.89	525.00	5.2	29,037	0.02%
2023/03/27	2.4	533.28	2.3	534.30	531.00	0.1	29,101	0.00%
2023/03/24	3	538.65	10	537.09	539.00	-6.9	29,626	-0.02%
2023/03/23	2.1	536.78	46.5	537.82	538.00	-44.4	29,664	-0.15%
2023/03/22	22.3	528.67	45.1	528.91	533.00	-22.8	29,729	-0.08%
2023/03/21	2.3	514.78	4.1	514.26	517.00	-1.8	29,578	-0.01%
2023/03/20	5.2	513.01	4.1	513.75	512.00	1.1	29,623	0.00%
2023/03/17	1.3	515.58	9.7	516.24	518.00	-8.4	29,857	-0.03%
2023/03/16	19.6	505.58	11.7	507.09	505.00	7.9	29,759	0.03%
2023/03/15	9.7	512.74	4.2	514.91	511.00	5.5	30,002	0.02%
2023/03/14	3.4	511.39	0.6	512.60	510.00	2.8	30,291	0.01%
2023/03/13	2.4	514.25	2.5	513.43	516.00	-0.2	30,423	0.00%
2023/03/10	16.7	512.77	2.1	512.53	513.00	14.6	30,537	0.05%
2023/03/09	1.2	523.82	4.3	525.65	522.00	-3.1	30,832	-0.01%
2023/03/08	4.1	520.99	7.1	518.76	521.00	-3	31,424	-0.01%
2023/03/07	3.3	525.08	3.1	524.17	524.00	0.2	31,652	0.00%
2023/03/06	6.1	519.68	7.5	522.09	521.00	-1.4	31,886	0.00%
2023/03/03	2.7	519.19	3.5	516.35	516.00	-0.8	32,186	0.00%
2023/03/02	0	518.29	1	520.00	519.00	-1	32,254	0.00%
2023/03/01	9.1	508.76	14.3	517.44	522.00	-5.2	32,536	-0.02%
2023/02/24	15.2	520.03	10.2	520.63	511.00	5	32,498	0.02%
2023/02/23	10.6	518.31	4.1	518.31	518.00	6.5	32,298	0.02%
2023/02/22	8.6	506.78	1.3	506.52	507.00	7.3	32,473	0.02%
2023/02/21	10.6	514.61	0.8	515.04	516.00	9.7	32,815	0.03%
2023/02/20	5.4	514.46	3.2	513.66	517.00	2.2	34,018	0.01%
2023/02/17	27.8	517.02	2.2	518.50	518.00	25.6	35,571	0.07%
2023/02/16	2.4	528.18	6.4	528.01	528.00	-4	36,136	-0.01%
2023/02/15	60.3	526.72	13.9	524.95	525.00	46.4	36,969	0.13%
2023/02/14	14.1	544.71	13	544.66	545.00	1.2	36,474	0.00%
2023/02/13	4.2	539.74	2.2	539.59	541.00	2	36,980	0.01%
2023/02/10	12.3	543.16	15.9	543.51	545.00	-3.6	37,131	-0.01%
2023/02/09	1.1	538.87	9.7	539.69	540.00	-8.6	37,247	-0.02%
2023/02/08	20.1	537.99	29.4	538.03	540.00	-9.2	37,407	-0.02%
2023/02/07	29.4	523.44	5.4	524.64	523.00	24	37,484	0.06%
2023/02/06	28.4	527.99	4	529.95	526.00	24.4	37,468	0.07%
2023/02/03	1.2	540.37	43.2	539.58	542.00	-42	37,646	-0.11%
2023/02/02	9.6	538.87	22.5	539.58	540.00	-12.9	37,759	-0.03%
2023/02/01	4.2	526.64	41.7	529.66	530.00	-37.5	37,711	-0.10%
2023/01/31	18.9	527.36	18.1	526.83	522.00	0.8	37,910	0.00%
2023/01/30	6.3	539.01	101.4	538.88	543.00	-95	37,683	-0.25%	大賣/
2023/01/17	3.6	501.81	23.9	502.31	503.00	-20.3	36,883	-0.05%
2023/01/16	0.9	503.38	20.7	504.54	505.00	-19.7	37,198	-0.05%
2023/01/13	10.5	501.90	75.1	502.45	500.00	-64.5	37,224	-0.17%
2023/01/12	2.5	486.50	11.8	486.39	486.50	-9.3	36,813	-0.03%
2023/01/11	14.7	482.85	4.5	482.99	484.50	10.1	37,236	0.03%
2023/01/10	12	484.88	15.8	484.47	486.00	-3.8	37,553	-0.01%
2023/01/09	20.5	477.90	27.6	474.72	481.00	-7.1	37,698	-0.02%
2023/01/06	8.3	458.35	2.4	457.03	458.50	5.9	37,829	0.02%
2023/01/05	1.3	456.45	3.2	458.40	458.50	-1.9	38,114	0.00%
2023/01/04	1.2	450.84	0.1	452.92	449.50	1.2	38,613	0.00%
2023/01/03	5.7	445.61	3.7	451.32	453.00	2	39,888	0.01%
2022/12/30	2.4	452.91	16.1	454.00	448.50	-13.7	40,170	-0.03%
2022/12/29	6.8	445.38	4.2	445.28	446.00	2.7	40,314	0.01%
2022/12/28	14.6	448.93	4.4	448.99	451.00	10.2	40,705	0.03%
2022/12/27	4.6	459.28	2.5	460.93	457.00	2.1	40,835	0.01%
2022/12/26	1.4	455.25	0.1	456.00	456.50	1.3	41,264	0.00%
2022/12/23	13.5	456.41	2	456.25	455.00	11.5	41,920	0.03%
2022/12/22	0.7	466.66	1.2	468.15	468.00	-0.6	42,189	0.00%
2022/12/21	2.8	461.63	10.5	460.54	459.00	-7.7	42,527	-0.02%
2022/12/20	15.3	460.79	7.7	459.97	457.50	7.6	42,340	0.02%
2022/12/19	7.6	467.16	2	468.00	466.50	5.6	42,359	0.01%
2022/12/16	23.3	468.09	12.1	469.63	471.00	11.2	42,503	0.03%
2022/12/15	2.3	477.00	4.3	478.73	480.50	-2	42,205	0.00%
2022/12/14	3.7	479.63	1.8	479.51	480.50	1.9	42,204	0.00%
2022/12/13	8.3	473.57	1.3	473.82	471.50	7	42,024	0.02%
2022/12/12	11.8	474.95	2.2	474.65	475.00	9.6	41,755	0.02%
2022/12/09	7	480.71	13.4	481.05	481.50	-6.3	42,057	-0.02%
2022/12/08	13	470.30	5.3	471.70	471.50	7.7	42,010	0.02%
2022/12/07	11.1	477.78	11.9	480.45	475.00	-0.8	41,933	0.00%
2022/12/06	16.2	483.08	5.6	485.27	478.00	10.5	41,599	0.03%
2022/12/05	15.7	492.86	7.3	491.85	489.00	8.5	41,283	0.02%
2022/12/02	7.8	493.26	5.1	492.41	492.50	2.7	41,276	0.01%
2022/12/01	13.7	504.35	25.7	502.68	498.50	-12	41,382	-0.03%
2022/11/30	3.4	487.38	1.3	489.40	490.00	2	40,964	0.00%
2022/11/29	5.5	476.47	8.8	483.68	487.00	-3.3	40,277	-0.01%
2022/11/28	26.3	485.67	2.3	485.61	480.50	24.1	40,140	0.06%
2022/11/25	3.7	496.63	21	496.86	498.00	-17.3	40,144	-0.04%
2022/11/24	3.6	494.22	12.6	494.81	496.00	-9	40,134	-0.02%
2022/11/23	6.8	491.77	7.1	492.28	492.00	-0.4	40,081	0.00%
2022/11/22	13.4	485.68	25.3	484.80	491.00	-11.9	39,966	-0.03%
2022/11/21	16.2	484.95	6.7	485.71	482.00	9.5	39,560	0.02%
2022/11/18	7.2	489.97	16.8	490.38	487.00	-9.6	39,221	-0.02%
2022/11/17	22.1	479.85	27.2	479.02	485.00	-5	38,864	-0.01%
2022/11/16	91.1	488.76	76.2	484.57	487.00	14.9	38,432	0.04%
2022/11/15	47.9	476.16	68.4	474.89	480.00	-20.5	37,352	-0.05%
2022/11/14	20.1	447.10	19.8	446.94	445.00	0.2	35,699	0.00%
2022/11/11	16.1	439.00	75.5	438.79	441.50	-59.3	34,964	-0.17%
2022/11/10	20	407.91	22.7	408.31	407.50	-2.7	34,084	-0.01%
2022/11/09	19.7	410.74	44.2	410.74	417.00	-24.5	33,896	-0.07%
2022/11/08	3.8	396.47	24.6	398.20	399.00	-20.8	33,380	-0.06%
2022/11/07	8.7	389.71	8.6	390.83	390.00	0.1	33,175	0.00%
2022/11/04	9.5	381.49	4.1	380.91	382.00	5.4	32,981	0.02%
2022/11/03	26.7	385.01	7	385.43	384.00	19.7	32,855	0.06%
2022/11/02	9.2	393.88	3.7	393.51	395.00	5.5	32,546	0.02%
2022/11/01	3.4	389.15	16.8	389.98	391.50	-13.4	32,493	-0.04%
2022/10/31	5.6	385.62	14.1	386.83	390.00	-8.5	32,349	-0.03%
2022/10/28	13.7	378.41	13.8	379.57	379.50	-0.2	32,143	0.00%
2022/10/27	4.9	385.65	27	385.59	385.50	-22.1	31,934	-0.07%
2022/10/26	8	375.85	55.8	373.53	376.00	-47.8	31,837	-0.15%
2022/10/25	56.4	375.39	10.2	376.63	371.00	46.2	31,259	0.15%
2022/10/24	21.6	389.90	1.4	388.46	387.00	20.3	30,471	0.07%
2022/10/21	15.8	391.12	6.3	390.33	389.50	9.5	30,258	0.03%
2022/10/20	17.8	389.52	11.4	389.57	397.50	6.4	29,946	0.02%
2022/10/19	31.2	398.68	1.3	397.43	395.50	29.9	29,365	0.10%
2022/10/18	8.3	403.23	12	405.00	407.00	-3.7	28,847	-0.01%
2022/10/17	22.7	398.19	9.8	400.08	397.00	12.9	28,600	0.04%
2022/10/14	11.5	412.56	16.5	412.32	412.00	-5	28,282	-0.02%
2022/10/13	15	398.08	11.2	398.99	395.00	3.8	27,964	0.01%
2022/10/12	38.6	397.96	14.4	398.39	397.50	24.3	27,663	0.09%
2022/10/11	82.2	406.73	15.4	404.65	401.50	66.8	27,423	0.24%
2022/10/07	18.6	441.42	3.2	439.72	438.00	15.4	26,691	0.06%
2022/10/06	3.5	448.56	9.5	450.32	451.00	-6	26,693	-0.02%
2022/10/05	9.8	445.90	21.8	446.63	445.00	-12	26,921	-0.04%
2022/10/04	1.9	428.00	22.3	429.20	429.00	-20.5	26,530	-0.08%
2022/10/03	24.2	419.15	3.2	417.46	417.00	21	26,223	0.08%
2022/09/30	29.6	424.31	1.5	424.91	422.00	28.1	26,254	0.11%
2022/09/29	12.7	436.44	1.3	440.46	435.00	11.4	26,253	0.04%
2022/09/28	34.2	440.88	13.3	443.09	438.00	20.9	26,244	0.08%
2022/09/27	8.8	448.29	8.3	448.18	448.00	0.5	26,506	0.00%
2022/09/26	17.5	445.68	28.7	446.45	446.50	-11.2	26,962	-0.04%
2022/09/23	26.7	457.46	6.3	455.87	455.00	20.4	27,451	0.07%
2022/09/22	19.2	461.51	7.2	463.56	464.50	12	27,727	0.04%
2022/09/21	5.9	471.33	0.1	472.80	471.00	5.8	27,741	0.02%
2022/09/20	2.7	473.18	12.2	474.60	476.50	-9.5	27,593	-0.03%
2022/09/19	11.5	469.23	2.2	467.55	467.00	9.3	27,894	0.03%
2022/09/16	18.9	470.38	6.1	470.92	472.00	12.7	28,073	0.05%
2022/09/15	9.6	476.85	4.4	479.03	476.50	5.2	28,147	0.02%
2022/09/14	20.9	479.71	14.1	480.33	480.00	6.9	28,278	0.02%
2022/09/13	1.2	493.85	13.1	493.96	493.00	-11.9	28,455	-0.04%
2022/09/12	5.5	486.65	7.6	488.81	486.50	-2.1	28,749	-0.01%
2022/09/08	10.3	473.87	2.1	474.04	475.00	8.2	29,113	0.03%
2022/09/07	32.1	475.12	10.1	474.51	472.50	22	29,096	0.08%
2022/09/06	6.7	489.20	3.1	489.33	489.00	3.5	29,112	0.01%
2022/09/05	1.3	486.19	2	485.50	486.00	-0.7	29,439	0.00%
2022/09/02	26.5	486.74	3.1	488.00	485.00	23.4	29,720	0.08%
2022/09/01	27.9	492.73	2	492.75	490.50	25.9	29,578	0.09%
2022/08/31	6.4	497.62	7.5	500.16	505.00	-1.2	29,198	0.00%
2022/08/30	29.3	498.11	3	499.33	496.00	26.3	28,856	0.09%
2022/08/29	24.6	497.78	11	499.32	498.50	13.6	28,778	0.05%
2022/08/26	9.6	512.16	9.4	513.11	512.00	0.2	28,629	0.00%
2022/08/25	5.1	507.18	3.8	507.89	508.00	1.3	28,769	0.00%
2022/08/24	20	504.41	6.1	504.54	503.00	13.9	29,098	0.05%
2022/08/23	13.2	503.75	7.4	503.24	504.00	5.8	30,061	0.02%
2022/08/22	11.3	511.17	1.3	512.01	510.00	10	30,315	0.03%
2022/08/19	56.3	521.76	4.6	521.71	519.00	51.8	30,432	0.17%
2022/08/18	13	519.86	2.4	520.12	520.00	10.5	30,670	0.03%
2022/08/17	7.2	524.43	26.1	524.01	527.00	-18.9	30,742	-0.06%
2022/08/16	25.7	524.00	6.1	525.00	525.00	19.5	30,586	0.06%
2022/08/15	9.6	520.60	18.7	522.11	523.00	-9.1	30,524	-0.03%
2022/08/12	2.6	514.83	25.2	515.96	517.00	-22.5	30,547	-0.07%
2022/08/11	14.2	512.71	32.2	512.56	514.00	-18.1	30,704	-0.06%
2022/08/10	46.2	500.88	4.5	502.00	500.00	41.7	30,818	0.14%
2022/08/09	18.1	506.88	15.3	508.84	510.00	2.9	30,879	0.01%
2022/08/08	13.3	511.09	9.3	513.21	512.00	4.1	30,879	0.01%
2022/08/05	11.5	513.43	59.3	512.24	516.00	-47.8	31,041	-0.15%
2022/08/04	12.8	497.20	19.6	500.77	500.00	-6.8	31,033	-0.02%
2022/08/03	21.5	495.78	24.3	498.87	501.00	-2.9	31,051	-0.01%
2022/08/02	43.5	491.13	14.4	491.16	492.00	29.1	31,285	0.09%
2022/08/01	10.3	502.39	22	502.82	504.00	-11.7	31,013	-0.04%
2022/07/29	32.7	506.65	24.1	508.62	509.00	8.7	31,151	0.03%
2022/07/28	6.2	503.68	22.4	505.25	501.00	-16.2	31,006	-0.05%
2022/07/27	40.3	494.03	44.4	494.53	502.00	-4.1	30,718	-0.01%
2022/07/26	4.8	493.90	7.3	493.87	495.00	-2.5	30,869	-0.01%
2022/07/25	2.6	500.07	5.3	499.62	499.50	-2.7	31,179	-0.01%
2022/07/22	11.2	503.16	16.1	502.50	503.00	-4.9	31,681	-0.02%
2022/07/21	13.7	495.52	15.1	497.21	501.00	-1.4	32,190	0.00%
2022/07/20	42.7	497.92	22.4	498.03	495.00	20.3	32,415	0.06%
2022/07/19	6.3	491.24	54.7	487.84	491.00	-48.5	32,545	-0.15%
2022/07/18	17.6	495.14	19.1	493.41	495.50	-1.5	32,701	0.00%
2022/07/15	23.1	488.63	21.8	489.59	492.50	1.3	32,356	0.00%
2022/07/14	19.7	470.95	11	472.10	475.00	8.7	31,952	0.03%
2022/07/13	19.8	470.27	32.8	469.76	470.50	-13	31,697	-0.04%
2022/07/12	37.4	453.96	41.7	455.28	449.50	-4.3	31,226	-0.01%
2022/07/11	9.5	465.49	26.4	464.15	462.00	-17	31,311	-0.05%
2022/07/08	22.1	466.30	16.5	465.19	467.00	5.6	31,263	0.02%
2022/07/07	24.6	452.94	42.7	450.45	457.50	-18.1	31,229	-0.06%
2022/07/06	36.5	440.51	31.9	443.56	435.50	4.6	30,937	0.01%
2022/07/05	22.3	441.59	39.6	444.43	446.00	-17.3	30,873	-0.06%
2022/07/04	69.4	442.60	78.5	443.57	440.00	-9.1	30,506	-0.03%
2022/07/01	91.5	462.93	82.5	465.02	453.50	9	30,347	0.03%
2022/06/30	29.4	479.67	14	482.44	476.00	15.4	29,946	0.05%
2022/06/29	5.8	493.80	22.9	493.79	491.00	-17.1	29,671	-0.06%
2022/06/28	2.6	498.13	1.2	497.83	497.50	1.4	29,540	0.00%
2022/06/27	9.8	499.30	20.2	502.19	498.50	-10.4	29,972	-0.03%
2022/06/24	21.3	486.71	9.3	487.85	486.50	12	29,589	0.04%
2022/06/23	26.2	487.70	21.3	488.27	485.50	4.8	29,563	0.02%
2022/06/22	19.8	497.04	9.4	496.49	494.50	10.4	29,273	0.04%
2022/06/21	8.7	502.44	3.4	501.75	505.00	5.2	29,091	0.02%
2022/06/20	25.6	497.82	16.6	497.44	498.00	9	28,969	0.03%
2022/06/17	42.6	501.53	6.2	501.90	501.00	36.4	28,737	0.13%
2022/06/16	7.7	512.21	5.6	512.46	508.00	2.1	28,369	0.01%
2022/06/15	22.7	509.63	8.3	511.95	509.00	14.4	28,692	0.05%
2022/06/14	34.3	509.55	26.5	510.83	513.00	7.8	29,113	0.03%
2022/06/13	48.7	516.99	5.1	516.03	516.00	43.6	29,231	0.15%
2022/06/10	46.8	531.29	9.9	532.40	530.00	36.9	29,915	0.12%
2022/06/09	5.4	537.76	5.2	540.58	541.00	0.3	30,121	0.00%
2022/06/08	11.2	542.90	39.7	542.84	544.00	-28.4	30,495	-0.09%
2022/06/07	25.2	534.66	3.1	535.35	535.00	22.1	30,939	0.07%
2022/06/06	7.6	541.04	3.2	542.03	540.00	4.3	31,482	0.01%
2022/06/02	6.9	541.10	7	542.00	540.00	-0.1	32,503	0.00%
2022/06/01	21.8	550.52	17.5	552.58	549.00	4.3	33,586	0.01%
2022/05/31	2.7	541.99	7.8	550.63	560.00	-5.1	34,031	-0.02%
2022/05/30	11.1	541.18	60.2	540.31	547.00	-49.1	33,392	-0.15%
2022/05/27	6	528.82	7.3	527.00	530.00	-1.3	33,493	0.00%
2022/05/26	40.6	518.45	2	517.00	514.00	38.6	34,140	0.11%
2022/05/25	5.8	523.36	15	523.67	524.00	-9.2	35,151	-0.03%
2022/05/24	9.6	524.50	1.3	523.00	520.00	8.3	36,006	0.02%
2022/05/23	2.4	530.76	0.4	530.53	528.00	1.9	36,242	0.01%
2022/05/20	0.4	526.32	19.7	529.25	530.00	-19.3	36,525	-0.05%
2022/05/19	26.5	522.71	9.3	522.87	522.00	17.2	36,544	0.05%
2022/05/18	17.9	538.10	9.4	536.98	538.00	8.5	36,409	0.02%
2022/05/17	13.8	529.23	48.6	524.44	530.00	-34.8	36,201	-0.10%
2022/05/16	68.8	519.46	73.3	521.63	520.00	-4.5	36,213	-0.01%
2022/05/13	14.8	510.70	14.2	510.45	511.00	0.6	36,226	0.00%
2022/05/12	60.7	514.89	5.6	511.73	505.00	55	36,205	0.15%
2022/05/11	13	521.95	14.2	523.22	521.00	-1.2	36,111	0.00%
2022/05/10	33.4	510.41	64.4	510.11	518.00	-30.9	36,236	-0.09%
2022/05/09	21.7	522.26	5.5	521.24	520.00	16.2	36,043	0.04%
2022/05/06	27	528.26	7.4	529.28	528.00	19.6	36,311	0.05%
2022/05/05	6.8	541.09	16.3	542.46	542.00	-9.5	36,719	-0.03%
2022/05/04	8.2	532.72	7.1	534.40	534.00	1.1	36,878	0.00%
2022/05/03	13.9	534.72	15.9	533.34	531.00	-1.9	37,474	-0.01%
2022/04/29	16	539.24	13.2	540.77	538.00	2.8	37,822	0.01%
2022/04/28	26.4	528.07	17.3	528.20	531.00	9.2	38,037	0.02%
2022/04/27	115.3	529.39	42	529.92	526.00	73.4	38,056	0.19%	大買/
2022/04/26	26.3	546.86	1	545.06	546.00	25.3	37,799	0.07%
2022/04/25	57.5	548.40	11.6	547.56	547.00	45.9	37,929	0.12%
2022/04/22	36.3	558.06	1.1	557.07	558.00	35.2	38,201	0.09%
2022/04/21	8.1	567.81	6.2	568.54	565.00	1.9	39,298	0.00%
2022/04/20	16.4	564.37	12.1	564.86	570.00	4.3	39,626	0.01%
2022/04/19	6.7	565.32	5	567.00	565.00	1.7	39,813	0.00%
2022/04/18	10.6	561.60	0.4	563.95	561.00	10.1	40,089	0.03%
2022/04/15	40.7	563.07	10.2	562.63	562.00	30.5	40,464	0.08%
2022/04/14	11.8	575.73	9.2	574.71	573.00	2.6	40,632	0.01%
2022/04/13	23.5	572.29	32.2	567.60	573.00	-8.7	41,201	-0.02%
2022/04/12	26.7	558.02	7.1	560.31	557.00	19.6	41,763	0.05%
2022/04/11	53.3	560.53	9.2	558.33	558.00	44.2	42,575	0.10%
2022/04/08	21.2	567.27	1.1	567.08	567.00	20.2	43,114	0.05%
2022/04/07	62.2	569.67	4.2	572.05	566.00	58	42,975	0.13%
2022/04/06	31.3	578.16	0.3	579.93	578.00	31	42,670	0.07%
2022/04/01	19.2	585.81	4	587.50	589.00	15.2	42,608	0.04%
2022/03/31	4.5	595.40	9.2	597.95	597.00	-4.7	42,383	-0.01%
2022/03/30	7.8	598.75	42.4	598.99	600.00	-34.6	42,190	-0.08%
2022/03/29	5.2	586.59	7.2	588.14	589.00	-2.1	41,780	0.00%
2022/03/28	26.9	582.46	12.3	584.08	584.00	14.6	41,696	0.03%
2022/03/25	7.5	596.00	22.8	596.85	598.00	-15.3	41,541	-0.04%
2022/03/24	3.1	588.19	8.4	588.18	591.00	-5.4	41,462	-0.01%
2022/03/23	4.6	588.64	16.2	589.73	590.00	-11.6	41,530	-0.03%
2022/03/22	7.8	581.70	4	581.50	583.00	3.8	41,462	0.01%
2022/03/21	9.8	586.31	10.5	586.31	586.00	-0.7	41,489	0.00%
2022/03/18	13.1	579.92	5.2	578.68	581.00	8	41,509	0.02%
2022/03/17	17.4	579.62	50.1	579.57	582.00	-32.7	41,034	-0.08%
2022/03/16	55.7	557.93	4.1	559.73	558.00	51.7	40,193	0.13%
2022/03/15	106.9	559.59	10.1	558.42	558.00	96.8	39,654	0.24%	大買/
2022/03/14	28.2	574.17	3	573.36	572.00	25.1	38,771	0.06%
2022/03/11	49.3	577.67	8.1	577.63	575.00	41.2	38,519	0.11%
2022/03/10	44.2	586.99	15.3	587.50	587.00	28.9	38,267	0.08%
2022/03/09	53.2	570.00	11.6	570.39	568.00	41.6	37,892	0.11%
2022/03/08	75.2	565.08	35.4	564.58	563.00	39.9	37,776	0.11%
2022/03/07	127.6	578.06	19.6	578.82	576.00	108	36,818	0.29%	大買/鉅額交易
2022/03/04	69.7	595.19	6.3	594.74	595.00	63.4	36,413	0.17%
2022/03/03	45.5	603.42	4.1	602.10	602.00	41.4	35,872	0.12%
2022/03/02	35.3	601.59	7.1	602.73	601.00	28.2	35,752	0.08%
2022/03/01	46.2	603.37	4.1	607.29	604.00	42.1	35,275	0.12%
2022/02/25	77.3	605.02	7.2	603.78	604.00	70.1	34,503	0.20%
2022/02/24	106.3	612.79	11.6	608.95	604.00	94.7	33,345	0.28%	大買/
2022/02/23	16.7	625.35	0.1	626.11	625.00	16.7	32,459	0.05%
2022/02/22	27.1	626.38	2.4	626.42	627.00	24.7	32,519	0.08%
2022/02/21	29.9	633.18	5.1	632.06	632.00	24.8	32,286	0.08%
2022/02/18	17.7	637.87	0.1	639.83	637.00	17.6	32,218	0.05%
2022/02/17	5.7	643.15	9.4	644.94	645.00	-3.7	32,220	-0.01%
2022/02/16	14.4	642.59	33.9	643.90	646.00	-19.6	32,177	-0.06%
2022/02/15	12	634.35	1.1	638.02	633.00	10.9	32,021	0.03%
2022/02/14	29.5	637.14	6.8	639.00	637.00	22.7	31,963	0.07%
2022/02/11	8.7	644.55	11.1	646.54	650.00	-2.4	31,766	-0.01%
2022/02/10	9.7	643.56	48.4	642.37	649.00	-38.6	31,980	-0.12%
2022/02/09	13.1	632.81	3.4	634.71	633.00	9.7	31,733	0.03%
2022/02/08	39	632.53	6.8	642.49	628.00	32.2	31,787	0.10%
2022/02/07	34.2	636.92	17.6	636.36	635.00	16.7	31,425	0.05%
2022/01/26	28.5	637.13	9.8	638.24	636.00	18.8	30,649	0.06%
2022/01/25	44.4	641.44	6.6	640.72	641.00	37.8	30,403	0.12%
2022/01/24	6.4	644.09	18	648.65	653.00	-11.6	29,800	-0.04%
2022/01/21	35.5	642.12	23.7	641.65	641.00	11.8	29,444	0.04%
2022/01/20	33.4	651.14	17	652.45	651.00	16.4	28,894	0.06%
2022/01/19	18	653.54	11.3	655.10	654.00	6.8	28,369	0.02%
2022/01/18	36.7	669.34	15.2	667.14	662.00	21.6	28,030	0.08%
2022/01/17	24.7	682.75	45.9	683.16	683.00	-21.2	27,585	-0.08%
2022/01/14	47.1	667.78	68.5	669.35	672.00	-21.4	26,825	-0.08%
2022/01/13	5	657.51	14.8	657.97	661.00	-9.8	25,511	-0.04%
2022/01/12	9.4	654.02	45	655.67	660.00	-35.6	25,150	-0.14%
2022/01/11	4.1	644.23	16.2	646.79	651.00	-12.1	24,793	-0.05%
2022/01/10	15.5	636.24	25.8	639.77	643.00	-10.3	24,559	-0.04%
2022/01/07	42.6	635.95	21.5	639.53	634.00	21.2	24,807	0.09%
2022/01/06	40.6	640.40	4.8	640.22	644.00	35.8	24,402	0.15%
2022/01/05	31.8	654.63	30.6	653.88	650.00	1.2	23,830	0.00%
2022/01/04	36.4	651.08	96.6	650.82	656.00	-60.3	23,113	-0.26%
2022/01/03	15.5	629.19	130.4	627.43	631.00	-114.9	22,096	-0.52%	大賣/鉅額交易
2021/12/30	24.3	616.57	12	616.77	615.00	12.4	21,411	0.06%
2021/12/29	19.2	616.44	26.1	617.29	616.00	-6.9	21,625	-0.03%
2021/12/28	7.2	611.19	47.3	614.30	615.00	-40	21,780	-0.18%
2021/12/27	1.2	607.81	8.7	607.50	606.00	-7.5	21,565	-0.03%
2021/12/24	8.1	606.49	30.2	606.79	604.00	-22.1	21,905	-0.10%
2021/12/23	6.2	603.34	25	606.30	606.00	-18.8	22,229	-0.08%
2021/12/22	4.4	598.60	7	599.57	600.00	-2.6	22,772	-0.01%
2021/12/21	6.8	597.93	0	0.00	597.00	6.8	22,887	0.03%
2021/12/20	14.4	599.32	0.1	600.02	598.00	14.3	22,928	0.06%
2021/12/17	4.2	601.29	4.5	606.51	607.00	-0.3	22,850	0.00%
2021/12/16	2.4	602.84	9.2	604.39	605.00	-6.8	22,810	-0.03%
2021/12/15	16.7	597.94	2.1	600.00	600.00	14.6	23,123	0.06%
2021/12/14	22.8	597.88	6.1	598.18	599.00	16.7	23,438	0.07%
2021/12/13	21.1	603.67	18.5	607.62	601.00	2.6	23,437	0.01%
2021/12/10	14.3	603.45	0.3	604.27	605.00	14	23,532	0.06%
2021/12/09	5.4	602.07	22.2	606.13	608.00	-16.8	23,598	-0.07%
2021/12/08	24.2	605.54	22.9	609.70	602.00	1.2	23,667	0.01%
2021/12/07	10.3	599.38	7.1	607.00	607.00	3.2	23,591	0.01%
2021/12/06	37.6	601.30	9.4	605.47	600.00	28.1	23,593	0.12%
2021/12/03	19.4	608.39	23.2	609.91	608.00	-3.8	23,830	-0.02%
2021/12/02	4	609.25	88.1	610.99	615.00	-84.1	23,887	-0.35%
2021/12/01	12.1	600.16	9.3	599.59	600.00	2.8	24,062	0.01%
2021/11/30	25	595.04	3	598.00	596.00	22	24,563	0.09%
2021/11/29	4.4	594.14	7.7	594.69	593.00	-3.3	23,931	-0.01%
2021/11/26	34.4	594.42	2	596.50	596.00	32.4	24,042	0.13%
2021/11/25	6.4	603.50	0.1	605.00	603.00	6.3	24,477	0.03%
2021/11/24	21.7	606.18	3.1	604.41	603.00	18.5	24,888	0.07%
2021/11/23	7.3	611.85	4.3	611.58	612.00	3	24,999	0.01%
2021/11/22	4.6	615.02	13.7	616.68	615.00	-9.1	25,405	-0.04%
2021/11/19	11.4	617.81	52.6	619.18	618.00	-41.2	25,525	-0.16%
2021/11/18	2.2	609.51	11.6	611.53	613.00	-9.4	25,347	-0.04%
2021/11/17	6	608.61	4.9	610.54	610.00	1.1	25,574	0.00%
2021/11/16	7	610.43	15.7	610.67	610.00	-8.7	26,005	-0.03%
2021/11/15	4.2	607.99	11.7	609.40	608.00	-7.5	26,303	-0.03%
2021/11/12	11	604.73	9.2	608.85	604.00	1.9	26,772	0.01%
2021/11/11	8.3	602.18	9.7	604.99	606.00	-1.4	27,033	-0.01%
2021/11/10	16.3	609.68	7.6	610.65	612.00	8.7	27,047	0.03%
2021/11/09	3.2	611.37	76	612.43	611.00	-72.7	27,155	-0.27%
2021/11/08	1.2	599.99	16.7	600.78	602.00	-15.5	26,754	-0.06%
2021/11/05	3.2	599.76	22.6	598.10	600.00	-19.4	26,758	-0.07%
2021/11/04	9.2	587.03	3.5	588.55	587.00	5.7	26,490	0.02%
2021/11/03	0	593.65	0.7	593.21	592.00	-0.7	26,481	0.00%
2021/11/02	0.1	590.38	3.5	592.52	592.00	-3.4	26,538	-0.01%
2021/11/01	1.4	590.06	2.3	591.85	590.00	-1	26,537	0.00%
2021/10/29	12.6	591.24	2.2	590.55	590.00	10.4	26,607	0.04%
2021/10/28	5.4	593.61	1.2	595.18	595.00	4.2	26,557	0.02%
2021/10/27	6.3	595.34	3.5	598.73	599.00	2.8	26,672	0.01%
2021/10/26	1	593.04	6.8	596.67	599.00	-5.8	26,739	-0.02%
2021/10/25	9.3	592.70	17.7	594.63	593.00	-8.4	26,792	-0.03%
2021/10/22	4.1	597.47	8.9	598.45	600.00	-4.8	27,115	-0.02%
2021/10/21	2.3	598.73	6.1	600.09	596.00	-3.8	27,178	-0.01%
2021/10/20	1.3	597.67	5.4	600.80	598.00	-4.1	27,268	-0.01%
2021/10/19	3.6	598.43	20.4	598.31	600.00	-16.8	27,250	-0.06%
2021/10/18	4.4	598.44	10.8	594.71	590.00	-6.3	27,394	-0.02%
2021/10/15	8.9	591.54	65.5	594.37	600.00	-56.7	27,505	-0.21%
2021/10/14	5.5	574.53	5.2	578.16	573.00	0.3	26,875	0.00%
2021/10/13	7.5	570.98	1.1	572.03	571.00	6.5	27,320	0.02%
2021/10/12	23.4	567.96	14	571.72	575.00	9.4	27,970	0.03%
2021/10/08	14.6	577.36	1.2	578.15	575.00	13.4	27,894	0.05%
2021/10/07	4.4	578.82	6.2	579.52	580.00	-1.7	28,229	-0.01%
2021/10/06	25.4	569.70	5.2	568.37	571.00	20.2	28,639	0.07%
2021/10/05	20.3	564.40	10.9	565.70	572.00	9.4	28,619	0.03%
2021/10/04	18.3	571.26	11.4	572.31	572.00	6.9	28,539	0.02%
2021/10/01	37.8	572.84	7.4	573.61	574.00	30.4	28,542	0.11%
2021/09/30	14.1	579.46	5.4	580.88	580.00	8.7	28,214	0.03%
2021/09/29	60.1	579.35	17.6	580.27	580.00	42.5	27,922	0.15%
2021/09/28	19.7	593.70	2	595.50	594.00	17.7	27,582	0.06%
2021/09/27	14.7	597.96	13.7	601.18	602.00	1.1	27,608	0.00%
2021/09/24	4.5	596.31	7.4	597.78	598.00	-2.9	27,588	-0.01%
2021/09/23	13.3	589.70	7.5	590.17	588.00	5.8	27,724	0.02%
2021/09/22	28	586.38	6.2	587.26	586.00	21.8	27,840	0.08%
2021/09/17	5.3	601.89	5.1	603.79	600.00	0.2	27,413	0.00%
2021/09/16	16	602.18	2.5	600.86	600.00	13.5	27,048	0.05%
2021/09/15	10.4	609.08	1.9	610.57	607.00	8.6	26,949	0.03%
2021/09/14	9.8	614.46	1.4	615.79	613.00	8.4	27,131	0.03%
2021/09/13	36.8	616.61	1.2	615.00	615.00	35.6	27,354	0.13%
2021/09/10	9.4	616.85	12.6	620.00	622.00	-3.1	27,838	-0.01%
2021/09/09	18.4	612.26	20.7	615.08	619.00	-2.3	28,111	-0.01%
2021/09/08	29.8	617.43	36.2	618.40	619.00	-6.4	28,180	-0.02%
2021/09/07	21.5	625.43	41.5	626.56	623.00	-20.1	27,980	-0.07%
2021/09/06	18.1	630.11	54.8	630.65	631.00	-36.7	27,971	-0.13%
2021/09/03	19.4	618.14	57.5	618.01	620.00	-38.1	27,449	-0.14%
2021/09/02	7.5	612.61	10.3	612.06	607.00	-2.8	27,066	-0.01%
2021/09/01	3.4	612.16	18.3	612.37	613.00	-14.9	26,999	-0.06%
2021/08/31	3.3	607.36	28.8	609.50	614.00	-25.5	26,721	-0.10%
2021/08/30	2.2	600.85	52	601.48	605.00	-49.8	26,128	-0.19%
2021/08/27	5	597.79	39.7	597.17	599.00	-34.7	25,782	-0.13%
2021/08/26	20.3	595.01	40.1	594.31	594.00	-19.8	25,682	-0.08%
2021/08/25	11.6	582.51	37.6	580.57	585.00	-26	25,316	-0.10%
2021/08/24	3.7	572.25	11.6	573.35	572.00	-7.9	25,155	-0.03%
2021/08/23	10.2	568.01	13	565.17	566.00	-2.8	25,251	-0.01%
2021/08/20	36.9	556.59	16.8	555.84	552.00	20.1	25,175	0.08%
2021/08/19	33.2	562.40	24.6	563.82	559.00	8.6	25,451	0.03%
2021/08/18	49.3	570.98	3.7	570.35	574.00	45.7	25,116	0.18%
2021/08/17	1.5	578.69	1.2	580.00	580.00	0.3	24,938	0.00%
2021/08/16	2.5	582.47	5.2	582.95	584.00	-2.7	24,674	-0.01%
2021/08/13	16.7	580.45	6.9	581.02	581.00	9.8	24,808	0.04%
2021/08/12	2.5	585.09	7.1	585.58	586.00	-4.6	24,928	-0.02%
2021/08/11	0.4	586.85	19.7	588.60	590.00	-19.3	25,152	-0.08%
2021/08/10	4.3	591.24	5.2	593.87	591.00	-0.9	25,546	0.00%
2021/08/09	4.3	584.43	10.6	592.87	595.00	-6.3	26,196	-0.02%
2021/08/06	5	591.59	5.2	590.62	591.00	-0.2	26,530	0.00%
2021/08/05	2.2	595.53	21.4	595.93	596.00	-19.3	27,414	-0.07%
2021/08/04	0.8	595.00	20.8	595.49	596.00	-19.9	29,354	-0.07%
2021/08/03	1	590.98	27.2	592.69	594.00	-26.2	30,002	-0.09%
2021/08/02	2.1	580.70	6.6	587.89	590.00	-4.5	29,962	-0.01%
2021/07/30	3	580.67	37	580.68	580.00	-34	30,038	-0.11%
2021/07/29	5.2	579.69	11.2	581.62	583.00	-6	30,233	-0.02%
2021/07/28	27.3	575.52	13.1	576.92	579.00	14.2	30,333	0.05%
2021/07/27	8.4	580.22	2.8	581.60	580.00	5.6	30,401	0.02%
2021/07/26	20.9	581.77	2.1	586.55	580.00	18.8	30,799	0.06%
2021/07/23	9.9	585.72	5.2	588.00	585.00	4.7	30,969	0.02%
2021/07/22	2.2	590.49	17.9	591.45	591.00	-15.7	31,114	-0.05%
2021/07/21	10.1	582.84	18.4	583.23	585.00	-8.3	31,118	-0.03%
2021/07/20	15.7	581.27	4.7	582.13	581.00	11	31,202	0.04%
2021/07/19	54.1	581.27	7.4	581.79	582.00	46.7	31,407	0.15%
2021/07/16	71.3	590.97	21.6	590.79	589.00	49.6	31,294	0.16%
2021/07/15	4	610.90	13.7	612.90	614.00	-9.7	30,968	-0.03%
2021/07/14	3.5	609.26	40.2	613.42	613.00	-36.8	31,179	-0.12%
2021/07/13	13.5	604.01	60.1	603.70	607.00	-46.6	30,943	-0.15%
2021/07/12	2.1	593.54	27	594.44	593.00	-25	30,876	-0.08%
2021/07/09	25	581.89	10	583.10	584.00	15	30,911	0.05%
2021/07/08	25.6	589.72	5	589.00	588.00	20.6	30,928	0.07%
2021/07/07	8.8	590.58	10.4	592.35	594.00	-1.6	31,008	-0.01%
2021/07/06	4.7	590.71	13.5	592.19	592.00	-8.7	31,101	-0.03%
2021/07/05	7	593.20	8.4	594.32	591.00	-1.3	31,340	0.00%
2021/07/02	16.6	588.53	11.6	588.00	588.00	5	31,258	0.02%
2021/07/01	8.3	594.55	10.7	593.37	593.00	-2.4	31,362	-0.01%
2021/06/30	8.1	597.12	13.9	598.13	595.00	-5.8	31,667	-0.02%
2021/06/29	21.4	593.74	61.2	595.34	595.00	-39.8	31,970	-0.12%
2021/06/28	6.8	587.40	4.5	587.12	590.00	2.3	32,137	0.01%
2021/06/25	11.3	592.10	2.6	592.26	591.00	8.7	32,438	0.03%
2021/06/24	14.4	593.08	1.2	593.60	590.00	13.2	32,754	0.04%
2021/06/23	10.6	590.51	45.7	589.59	595.00	-35.1	33,092	-0.11%
2021/06/22	42	582.03	23.2	579.49	578.00	18.7	33,647	0.06%
2021/06/21	57.8	585.67	9.3	583.61	583.00	48.5	34,968	0.14%
2021/06/18	5.5	603.34	2.7	603.43	603.00	2.8	34,720	0.01%
2021/06/17	21.9	599.92	14.1	604.76	606.00	7.8	34,743	0.02%
2021/06/16	5.4	605.63	35.8	605.86	605.00	-30.4	35,540	-0.09%
2021/06/15	12.4	607.69	41.3	607.74	609.00	-28.8	35,598	-0.08%
2021/06/11	1.3	601.74	9.7	601.76	602.00	-8.4	35,823	-0.02%
2021/06/10	4.2	597.21	27.5	596.52	599.00	-23.3	36,035	-0.06%
2021/06/09	18.3	585.01	7.5	585.71	586.00	10.8	36,016	0.03%
2021/06/08	1.7	593.20	1	590.00	589.00	0.7	36,234	0.00%
2021/06/07	12.7	590.68	9.3	591.79	592.00	3.4	36,918	0.01%
2021/06/04	11.2	591.49	6.2	594.26	595.00	5	37,301	0.01%
2021/06/03	7.9	597.54	10.1	598.00	596.00	-2.2	38,183	-0.01%
2021/06/02	3.5	595.88	5.3	596.34	595.00	-1.8	38,551	0.00%
2021/06/01	3.3	596.61	28.6	596.99	598.00	-25.3	39,517	-0.06%
2021/05/31	6.6	592.87	9.5	593.79	597.00	-2.9	40,346	-0.01%
2021/05/28	9.6	589.89	34.8	589.31	590.00	-25.2	40,639	-0.06%
2021/05/27	12	576.14	10.2	578.98	582.00	1.8	41,053	0.00%
2021/05/26	5.2	584.75	19.2	584.68	585.00	-14	41,879	-0.03%
2021/05/25	4.4	579.35	30.5	580.17	583.00	-26.1	42,287	-0.06%
2021/05/24	11.5	568.51	9.7	568.59	568.00	1.7	42,837	0.00%
2021/05/21	8.4	570.08	26.4	572.08	573.00	-18	43,410	-0.04%
2021/05/20	17.5	562.29	21.3	563.68	567.00	-3.9	43,561	-0.01%
2021/05/19	12.7	567.48	14.6	567.89	567.00	-1.9	43,903	0.00%
2021/05/18	37.9	569.86	73.5	566.42	572.00	-35.5	44,304	-0.08%
2021/05/17	33.9	548.45	49.5	549.76	549.00	-15.6	45,369	-0.03%
2021/05/14	10.4	555.61	19.9	555.21	557.00	-9.5	45,319	-0.02%
2021/05/13	35.3	552.16	21.1	552.67	547.00	14.3	45,467	0.03%
2021/05/12	99.1	550.73	148.7	548.38	560.00	-49.6	45,166	-0.11%	大賣/
2021/05/11	84.9	574.31	25.5	572.25	571.00	59.4	44,280	0.13%
2021/05/10	8.7	590.61	2.5	589.96	589.00	6.2	44,416	0.01%
2021/05/07	0.3	597.14	19.4	596.73	599.00	-19.1	45,584	-0.04%
2021/05/06	16.7	584.29	11.5	584.67	587.00	5.2	46,722	0.01%
2021/05/05	23.8	587.38	14.3	586.29	585.00	9.4	47,208	0.02%
2021/05/04	33.7	586.76	38.1	589.33	591.00	-4.4	48,387	-0.01%
2021/05/03	65.2	591.05	14.1	591.15	588.00	51.1	49,264	0.10%
2021/04/29	16.1	604.07	15.1	603.87	600.00	1	50,651	0.00%
2021/04/28	16.1	603.11	7.5	603.22	602.00	8.7	51,603	0.02%
2021/04/27	3.1	607.51	12.5	609.25	610.00	-9.4	52,569	-0.02%
2021/04/26	4	605.24	27.3	607.31	610.00	-23.3	52,974	-0.04%
2021/04/23	9.7	594.34	26.6	597.07	602.00	-16.9	53,221	-0.03%
2021/04/22	28.5	594.01	14.2	593.83	591.00	14.3	54,289	0.03%
2021/04/21	46.6	595.47	9.4	593.16	592.00	37.2	54,977	0.07%
2021/04/20	47.7	598.37	15.2	601.13	602.00	32.5	55,381	0.06%
2021/04/19	26.4	603.60	14.8	602.97	603.00	11.6	55,639	0.02%
2021/04/16	65	607.17	11.7	608.45	610.00	53.2	56,050	0.09%
2021/04/15	16.1	613.22	38.7	615.63	619.00	-22.6	56,233	-0.04%
2021/04/14	28.5	603.89	19.1	604.57	612.00	9.3	56,528	0.02%
2021/04/13	16.9	605.94	15.1	610.12	605.00	1.8	56,911	0.00%
2021/04/12	22.9	607.29	19.8	605.11	605.00	3.1	57,051	0.01%
2021/04/09	4.9	611.22	15.4	613.83	610.00	-10.6	57,321	-0.02%
2021/04/08	13.7	607.32	11	609.64	613.00	2.7	57,365	0.00%
2021/04/07	6.5	610.12	7.2	610.21	610.00	-0.7	57,737	0.00%
2021/04/06	14.8	610.56	39.4	612.41	610.00	-24.6	57,660	-0.04%
2021/04/01	2.1	597.16	77.4	598.68	602.00	-75.3	57,368	-0.13%
2021/03/31	41.8	589.79	10.8	591.35	587.00	31	56,856	0.05%
2021/03/30	21.8	595.01	7.7	596.15	597.00	14.2	56,461	0.03%
2021/03/29	19.5	598.54	26.5	598.94	599.00	-7	56,211	-0.01%
2021/03/26	19.1	586.22	34.1	587.57	590.00	-15	55,953	-0.03%
2021/03/25	48.7	573.62	23.6	575.42	575.00	25.1	55,920	0.04%
2021/03/24	170.1	575.89	31.3	578.02	576.00	138.8	55,457	0.25%	大買/鉅額交易
2021/03/23	19.1	596.58	3.8	601.09	594.00	15.3	54,309	0.03%
2021/03/22	67.7	595.49	14.4	591.10	593.00	53.3	54,686	0.10%
2021/03/19	69.4	593.13	14.9	592.45	591.00	54.6	54,782	0.10%
2021/03/18	12.9	604.95	7	605.20	602.00	5.9	54,107	0.01%
2021/03/17	50.3	605.14	15	607.22	604.00	35.3	54,378	0.06%
2021/03/16	14.6	610.07	9	610.33	613.00	5.6	54,428	0.01%
2021/03/15	10.3	610.83	6.4	611.02	611.00	3.9	54,533	0.01%
2021/03/12	36.1	613.66	66.2	613.18	614.00	-30.1	54,756	-0.05%
2021/03/11	14.9	602.44	68.5	606.11	609.00	-53.6	54,940	-0.10%
2021/03/10	23.4	596.99	19.9	596.99	597.00	3.6	54,886	0.01%
2021/03/09	54.3	589.11	28.5	590.74	595.00	25.8	54,812	0.05%
2021/03/08	25.7	602.56	17.1	603.47	598.00	8.6	54,509	0.02%
2021/03/05	64.7	592.58	36.3	595.98	601.00	28.4	54,407	0.05%
2021/03/04	106.4	604.54	29.7	605.50	601.00	76.7	55,072	0.14%	大買/
2021/03/03	48.8	608.83	73.7	613.61	622.00	-24.9	54,495	-0.05%
2021/03/02	80.5	612.63	24.9	614.42	609.00	55.6	54,173	0.10%
2021/02/26	161	612.10	61.3	612.41	606.00	99.7	53,964	0.18%	大買/
2021/02/25	40.1	630.25	26.1	632.34	635.00	14	52,692	0.03%
2021/02/24	102.3	629.64	14.5	631.36	625.00	87.8	52,607	0.17%	大買/
2021/02/23	59.4	638.59	32.4	638.83	641.00	27	52,044	0.05%
2021/02/22	43	653.72	20.2	655.89	650.00	22.8	51,947	0.04%
2021/02/19	38.6	651.24	22.2	651.88	652.00	16.4	52,176	0.03%
2021/02/18	22.8	660.03	19.3	661.05	660.00	3.5	52,545	0.01%
2021/02/17	32.5	663.27	64.1	663.75	663.00	-31.7	53,026	-0.06%
2021/02/05	19.1	634.03	23.1	636.26	632.00	-4	51,751	-0.01%
2021/02/04	21.7	624.82	12.2	625.78	627.00	9.5	51,532	0.02%
2021/02/03	19.4	635.99	31.9	635.35	630.00	-12.5	51,372	-0.02%
2021/02/02	64.1	631.52	97.7	631.13	632.00	-33.5	51,141	-0.07%
2021/02/01	38.5	602.03	77.6	598.87	611.00	-39.1	50,489	-0.08%
2021/01/29	80.9	599.54	47.9	601.01	591.00	32.9	49,869	0.07%
2021/01/28	90.1	600.96	51.5	601.53	601.00	38.6	48,943	0.08%
2021/01/27	48.2	618.47	45.2	618.45	615.00	3	47,962	0.01%
2021/01/26	96.5	624.41	40	624.16	617.00	56.5	47,470	0.12%
2021/01/25	103.1	634.81	68.8	633.79	633.00	34.3	46,362	0.07%	大買/
2021/01/22	202.2	656.96	57.2	655.75	649.00	145	45,606	0.32%	大買/鉅額交易
2021/01/21	81.6	658.62	62	665.05	673.00	19.5	44,212	0.04%
2021/01/20	84.9	641.56	38.1	643.21	647.00	46.8	43,140	0.11%
2021/01/19	23.6	624.24	33.7	621.83	627.00	-10	42,109	-0.02%
2021/01/18	31.1	602.47	11.7	601.75	607.00	19.3	41,518	0.05%
2021/01/15	73.1	612.36	63.7	611.91	601.00	9.4	41,069	0.02%
2021/01/14	105.3	592.94	28.2	594.99	592.00	77.2	39,930	0.19%	大買/
2021/01/13	39.1	597.49	38.5	599.18	605.00	0.6	39,145	0.00%
2021/01/12	53.7	588.93	36.7	590.81	591.00	17	38,521	0.04%
2021/01/11	55.8	577.22	21.4	579.14	584.00	34.4	38,259	0.09%
2021/01/08	46.6	576.46	21	578.26	580.00	25.6	38,224	0.07%
2021/01/07	38.9	563.58	16.2	563.33	565.00	22.7	38,028	0.06%
2021/01/06	16.7	550.05	17	550.00	549.00	-0.3	37,855	0.00%
2021/01/05	10.1	539.16	9.1	537.61	542.00	0.9	37,732	0.00%
2021/01/04	12.1	536.05	13.5	536.88	536.00	-1.4	38,236	0.00%
2020/12/31	13.8	526.58	14.3	526.80	530.00	-0.5	38,602	0.00%
2020/12/30	13.1	520.02	42.3	520.85	525.00	-29.2	38,818	-0.08%
2020/12/29	16.5	515.48	2.9	515.04	515.00	13.6	38,642	0.04%
2020/12/28	3.1	512.42	7.7	512.46	515.00	-4.5	38,859	-0.01%
2020/12/25	7.3	511.73	5.3	513.41	511.00	2	38,996	0.01%
2020/12/24	7.5	509.93	8.4	510.05	510.00	-0.9	39,326	0.00%
2020/12/23	9.4	509.37	11.1	509.37	509.00	-1.7	39,646	0.00%
2020/12/22	11.8	511.33	44	509.48	509.00	-32.2	39,989	-0.08%
2020/12/21	7.2	511.50	20.4	514.40	516.00	-13.2	40,943	-0.03%
2020/12/18	6.6	509.05	11.2	509.91	510.00	-4.6	41,123	-0.01%
2020/12/17	17.6	509.17	5.9	511.98	508.00	11.8	41,059	0.03%
2020/12/16	7.4	513.02	12	513.64	512.00	-4.5	41,077	-0.01%
2020/12/15	23.7	505.96	3.5	507.94	504.00	20.2	41,083	0.05%
2020/12/14	23.7	509.22	10.6	508.55	508.00	13.1	41,120	0.03%
2020/12/11	40.8	510.81	12.6	512.58	516.00	28.2	41,686	0.07%
2020/12/10	36.8	511.97	84.7	513.41	512.00	-47.9	41,575	-0.12%
2020/12/09	39.9	521.27	6.4	522.12	520.00	33.5	41,518	0.08%
2020/12/08	22.7	516.99	32.4	519.30	524.00	-9.7	41,368	-0.02%
2020/12/07	32.6	510.61	39.3	511.19	514.00	-6.7	41,273	-0.02%
2020/12/04	15.6	501.04	32.5	501.69	503.00	-16.9	41,210	-0.04%
2020/12/03	5	498.07	7.8	497.53	497.00	-2.7	40,753	-0.01%
2020/12/02	4.7	498.19	30.9	497.66	499.00	-26.2	40,690	-0.06%
2020/12/01	20.6	486.03	10.1	486.97	490.00	10.5	40,613	0.03%
2020/11/30	69.3	484.94	32.1	490.06	480.50	37.2	40,578	0.09%
2020/11/27	10.6	488.49	5.8	489.98	489.00	4.8	39,162	0.01%
2020/11/26	22.9	489.61	4	491.88	489.00	18.9	39,236	0.05%
2020/11/25	42.9	489.52	2	494.75	487.00	40.9	40,109	0.10%
2020/11/24	17.3	494.40	6	496.91	492.00	11.3	40,365	0.03%
2020/11/23	13.8	495.17	14.3	495.27	496.50	-0.5	40,657	0.00%
2020/11/20	15.3	488.21	3	487.67	488.00	12.3	40,675	0.03%
2020/11/19	28.9	492.79	16.2	492.50	490.00	12.7	40,736	0.03%
2020/11/18	17.7	491.76	40.9	492.41	497.00	-23.2	40,806	-0.06%
2020/11/17	52.6	495.44	43.9	496.28	485.50	8.7	40,662	0.02%
2020/11/16	12	475.66	92.1	474.95	484.00	-80	40,705	-0.20%
2020/11/13	4.5	458.75	11.6	460.17	462.00	-7.1	39,864	-0.02%
2020/11/12	19.4	461.61	13.6	461.41	458.00	5.8	40,040	0.01%
2020/11/11	5.6	453.91	13.1	455.63	457.00	-7.5	39,939	-0.02%
2020/11/10	47.3	451.68	12.1	450.60	451.00	35.2	39,717	0.09%
2020/11/09	13.6	457.59	28.2	457.53	458.50	-14.6	39,875	-0.04%
2020/11/06	3.2	451.00	33.2	453.19	452.50	-30	40,088	-0.07%
2020/11/05	14.8	447.48	33.1	448.12	451.00	-18.3	40,159	-0.05%
2020/11/04	15.7	446.35	46.7	447.97	450.00	-31	40,178	-0.08%
2020/11/03	12.8	440.70	9.5	440.70	441.00	3.3	40,162	0.01%
2020/11/02	19.4	431.05	4	430.38	435.50	15.4	40,339	0.04%
2020/10/30	58.3	435.14	8.1	435.98	432.00	50.2	40,567	0.12%
2020/10/29	49.3	437.10	10.1	437.31	437.00	39.2	40,460	0.10%
2020/10/28	20.4	444.59	2.1	444.07	444.00	18.3	41,043	0.04%
2020/10/27	26.3	446.38	2.1	448.51	447.00	24.2	41,462	0.06%
2020/10/26	27.1	451.17	0	456.00	450.00	27	42,280	0.06%
2020/10/23	2	452.00	1	458.00	452.00	1	43,453	0.00%
2020/10/22	5	450.90	6.1	452.39	455.00	-1.1	45,906	0.00%
2020/10/21	3.1	452.40	6	453.83	453.00	-2.9	47,165	-0.01%
2020/10/20	7.1	452.94	7.1	456.04	451.00	0	48,141	0.00%
2020/10/19	17	454.53	24	455.11	457.50	-7	48,474	-0.01%
2020/10/16	16.4	451.14	15.1	450.63	449.00	1.3	48,628	0.00%
2020/10/15	42.8	453.49	4	455.01	453.00	38.7	48,917	0.08%
2020/10/14	14.1	457.91	10.2	457.78	459.00	3.9	48,833	0.01%
2020/10/13	13.1	460.55	27.1	460.62	462.00	-14	49,248	-0.03%
2020/10/12	10.3	459.21	69	459.39	460.00	-58.7	49,622	-0.12%
2020/10/08	10.2	451.47	59.2	451.45	453.00	-49.1	49,767	-0.10%
2020/10/07	21.1	442.03	32	442.86	443.00	-10.9	49,781	-0.02%
2020/10/06	13.2	438.30	58.1	439.30	439.50	-44.9	49,865	-0.09%
2020/10/05	8	433.31	40.4	437.24	432.50	-32.4	50,282	-0.06%
2020/09/30	1	434.00	9	433.17	433.00	-8	50,324	-0.02%
2020/09/29	7.1	430.59	9	431.94	431.00	-1.9	50,380	0.00%
2020/09/28	7.4	429.65	7	429.64	431.50	0.4	50,826	0.00%
2020/09/25	34.1	423.91	6	424.17	424.00	28.1	51,210	0.05%
2020/09/24	158.1	424.99	10	425.45	423.00	148.1	51,452	0.29%	大買/鉅額交易
2020/09/23	105.1	433.84	6	433.58	433.50	99.1	50,700	0.20%	大買/
2020/09/22	37.2	438.05	6.2	439.40	437.00	31	50,432	0.06%
2020/09/21	26.2	443.04	5.1	440.91	440.00	21.2	50,647	0.04%
2020/09/18	11.3	445.55	7	447.43	444.00	4.3	50,933	0.01%
2020/09/17	34.2	451.46	8.1	449.20	448.50	26.2	50,962	0.05%
2020/09/16	11.2	458.85	64.4	458.97	458.00	-53.3	50,951	-0.10%
2020/09/15	7.4	443.06	31.2	444.78	445.00	-23.8	50,504	-0.05%
2020/09/14	5.1	437.64	22	440.55	441.00	-17	50,656	-0.03%
2020/09/11	6	434.17	12	435.00	436.50	-6	50,490	-0.01%
2020/09/10	6.1	432.48	29	432.78	435.00	-22.9	50,494	-0.05%
2020/09/09	30.3	424.47	9.1	425.69	427.00	21.2	50,519	0.04%
2020/09/08	5.2	429.98	19.1	431.21	431.00	-13.8	50,694	-0.03%
2020/09/07	29.4	426.82	3.4	430.63	426.00	26	51,064	0.05%
2020/09/04	42.7	429.54	6	430.17	429.00	36.7	51,367	0.07%
2020/09/03	4	436.63	12	436.33	436.00	-8	51,266	-0.02%
2020/09/02	42.2	432.89	5	439.30	433.00	37.2	51,290	0.07%
2020/09/01	9.1	432.52	15	432.90	435.00	-6	51,547	-0.01%
2020/08/31	26.6	431.43	12	434.79	426.50	14.6	51,639	0.03%
2020/08/28	77.3	435.67	13	437.31	435.00	64.3	51,059	0.13%
2020/08/27	24.1	448.11	23.1	448.91	444.00	1.1	51,199	0.00%
2020/08/26	6.3	437.91	37	438.73	442.00	-30.7	50,729	-0.06%
2020/08/25	5	434.21	23.3	434.41	434.50	-18.3	50,673	-0.04%
2020/08/24	12.1	429.30	12.1	431.37	428.00	0.1	51,403	0.00%
2020/08/21	14	423.86	35	424.47	424.50	-21	51,070	-0.04%
2020/08/20	65.4	416.39	24	417.77	415.00	41.4	50,767	0.08%
2020/08/19	10.3	430.17	5.1	430.86	427.50	5.2	50,082	0.01%
2020/08/18	8.1	436.17	18	436.14	433.00	-9.9	50,005	-0.02%
2020/08/17	7.1	428.31	57.3	432.94	435.00	-50.2	49,980	-0.10%
2020/08/14	3.1	424.91	2	425.00	427.00	1.1	49,928	0.00%
2020/08/13	2.1	426.56	47.1	427.43	429.00	-45	50,082	-0.09%
2020/08/12	61.1	421.11	6	421.25	419.00	55.1	50,197	0.11%
2020/08/11	14.4	430.76	8	432.75	429.00	6.4	50,744	0.01%
2020/08/10	11.1	434.01	6.1	436.25	435.50	4.9	50,878	0.01%
2020/08/07	16.2	428.70	15.1	432.48	433.00	1.1	50,848	0.00%
2020/08/06	65.1	433.29	15.2	434.26	435.00	49.9	50,674	0.10%
2020/08/05	18.2	428.94	12	428.55	429.00	6.2	50,858	0.01%
2020/08/04	57	420.99	32.1	423.11	425.50	24.9	50,551	0.05%
2020/08/03	61.4	419.04	36.3	417.86	416.00	25.1	50,403	0.05%
2020/07/31	30.3	428.33	8	428.63	425.50	22.3	49,593	0.04%
2020/07/30	44.1	432.43	43.3	434.31	434.00	0.9	49,333	0.00%
2020/07/29	68.6	423.87	28	424.30	422.00	40.6	48,572	0.08%
2020/07/28	165.5	451.81	58.6	449.16	435.00	106.9	48,340	0.22%	大買/鉅額交易
2020/07/27	34	422.37	87.3	421.77	424.50	-53.2	46,492	-0.11%
2020/07/24	17.3	388.94	36	389.91	386.00	-18.7	45,576	-0.04%
2020/07/23	20.3	380.65	9	381.00	381.50	11.3	44,756	0.03%
2020/07/22	32.1	382.65	8.5	384.12	384.00	23.6	44,645	0.05%
2020/07/21	27.4	381.89	70.6	380.30	383.00	-43.1	44,350	-0.10%
2020/07/20	10.4	366.42	13.1	366.58	366.00	-2.8	43,940	-0.01%
2020/07/17	20.2	364.26	30.7	364.19	367.00	-10.5	43,931	-0.02%
2020/07/16	47.1	357.95	21.7	358.00	357.50	25.5	43,861	0.06%
2020/07/15	51.1	367.00	45.4	366.01	363.00	5.7	43,415	0.01%
2020/07/14	36.3	358.41	32.3	359.14	363.50	4	44,130	0.01%
2020/07/13	8.4	352.41	40.5	352.24	354.50	-32.1	43,900	-0.07%
2020/07/10	114.2	347.98	42	349.74	348.50	72.2	44,021	0.16%	大買/
2020/07/09	24.2	345.19	17.3	345.41	345.00	6.9	43,822	0.02%
2020/07/08	6.1	341.00	85.8	340.33	341.00	-79.7	43,601	-0.18%
2020/07/07	41.5	340.58	37	340.80	338.50	4.5	43,544	0.01%
2020/07/06	18.1	334.85	153.5	333.43	338.00	-135.4	43,022	-0.31%	大賣/鉅額交易
2020/07/03	5.4	328.72	219.6	329.08	329.50	-214.2	42,699	-0.50%	大賣/鉅額交易
2020/07/02	0	0.00	62.1	320.89	322.00	-62.1	42,624	-0.15%
2020/07/01	10	316.60	28.1	316.84	317.50	-18.1	42,988	-0.04%
2020/06/30	18	312.36	6	313.42	313.00	12	43,237	0.03%
2020/06/29	43.1	311.95	7	312.65	312.00	36.1	43,234	0.08%
2020/06/24	37.3	316.85	40	319.38	317.50	-2.7	43,110	-0.01%
2020/06/23	10.1	313.48	11	314.77	315.00	-0.9	43,353	0.00%
2020/06/22	16.1	313.07	7	314.79	312.00	9.1	43,544	0.02%
2020/06/19	11	312.28	3	313.00	314.50	8	44,245	0.02%
2020/06/18	14	313.86	3	314.00	314.50	11	44,808	0.02%
2020/06/17	10.3	314.90	7	314.93	315.00	3.3	45,596	0.01%
2020/06/16	2.1	315.76	16	315.91	315.00	-13.9	47,647	-0.03%
2020/06/15	59.4	312.39	18.1	311.86	309.50	41.3	49,714	0.08%
2020/06/12	30.1	314.79	58	315.09	316.00	-27.9	50,819	-0.05%
2020/06/11	28.1	323.52	39.2	322.41	320.50	-11.1	52,072	-0.02%
2020/06/10	11.8	320.01	36	321.43	322.50	-24.2	52,966	-0.05%
2020/06/09	12.2	316.67	11.2	317.39	319.00	1	54,797	0.00%
2020/06/08	13.4	316.88	84.3	316.97	318.00	-70.8	56,080	-0.13%
2020/06/05	15.3	310.26	49.1	309.66	311.50	-33.8	56,277	-0.06%
2020/06/04	7.7	304.83	33.3	305.31	306.00	-25.6	56,760	-0.05%
2020/06/03	12	299.29	51.2	299.96	301.00	-39.2	57,448	-0.07%
2020/06/02	4.1	296.63	6	296.58	296.50	-1.9	57,219	0.00%
2020/06/01	2.1	294.81	15	295.27	295.50	-12.9	57,437	-0.02%
2020/05/29	25.2	290.80	12	290.96	292.00	13.2	57,556	0.02%
2020/05/28	10	293.75	1	293.50	294.00	9	57,055	0.02%
2020/05/27	0	297.00	7	296.86	296.50	-7	57,910	-0.01%
2020/05/26	1.3	296.00	32	296.00	295.50	-30.7	58,540	-0.05%
2020/05/25	15.1	290.28	11	290.91	292.00	4.1	58,984	0.01%
2020/05/22	22.4	291.71	2	292.50	292.00	20.4	59,140	0.03%
2020/05/21	10.1	297.06	26	296.81	297.50	-15.9	59,165	-0.03%
2020/05/20	0	0.00	19	292.95	294.00	-19	59,029	-0.03%
2020/05/19	27.8	292.30	18	292.67	291.50	9.8	58,934	0.02%
2020/05/18	99.1	291.01	8	290.88	290.00	91.1	58,727	0.16%
2020/05/15	29	297.03	30.4	297.32	298.00	-1.4	58,342	0.00%
2020/05/14	51.2	293.50	13	293.81	293.00	38.2	57,899	0.07%
2020/05/13	21.1	295.03	2	296.25	297.00	19.1	57,612	0.03%
2020/05/12	74.4	296.13	3	296.00	295.00	71.4	57,555	0.12%
2020/05/11	14.1	300.48	19	300.61	301.00	-4.9	57,315	-0.01%
2020/05/08	15.2	298.96	12	298.33	297.50	3.2	57,295	0.01%
2020/05/07	9	297.67	22	297.61	297.50	-13	57,269	-0.02%
2020/05/06	19	294.13	6	294.83	296.00	13	57,288	0.02%
2020/05/05	16.1	296.10	12	297.00	295.50	4.1	57,205	0.01%
2020/05/04	70	295.41	6	296.33	295.00	64	57,424	0.11%
2020/04/30	48.1	303.45	38.2	303.70	304.50	9.9	57,096	0.02%
2020/04/29	19.1	299.42	41	300.26	299.00	-21.9	57,168	-0.04%
2020/04/28	61.3	296.16	8	296.81	296.50	53.3	57,474	0.09%
2020/04/27	23	297.22	21	298.21	298.00	2	58,939	0.00%
2020/04/24	13.1	294.32	1	294.50	294.00	12.1	58,841	0.02%
2020/04/23	23	296.61	10	298.85	295.50	13	59,274	0.02%
2020/04/22	84	291.45	18	291.61	294.00	66	59,536	0.11%
2020/04/21	63.1	297.69	10	296.60	295.00	53.1	59,623	0.09%
2020/04/20	49.1	304.86	15	305.67	304.00	34.1	59,103	0.06%
2020/04/17	25.1	303.99	141.3	304.10	306.50	-116.2	58,925	-0.20%	大賣/鉅額交易
2020/04/16	21	285.57	19	287.18	286.50	2	57,438	0.00%
2020/04/15	21	287.17	21	287.17	287.50	0	57,166	0.00%
2020/04/14	10.1	282.53	30	284.50	285.00	-19.9	56,872	-0.03%
2020/04/13	17.1	279.30	8	279.06	278.50	9.1	56,906	0.02%
2020/04/10	21.1	279.74	11	280.27	279.50	10.1	57,291	0.02%
2020/04/09	12	284.21	17	285.59	283.00	-5	57,534	-0.01%
2020/04/08	27.4	284.60	11	284.32	285.00	16.4	57,603	0.03%
2020/04/07	21	282.12	30	282.72	283.00	-9	57,355	-0.02%
2020/04/06	6.1	272.00	18	272.50	275.50	-11.9	56,901	-0.02%
2020/04/01	14	274.50	13	274.38	271.50	1	56,240	0.00%
2020/03/31	14.1	271.23	35	272.44	274.00	-20.9	55,690	-0.04%
2020/03/30	27.4	265.65	15	265.67	267.50	12.4	55,081	0.02%
2020/03/27	245.4	277.42	27	279.15	273.00	218.4	54,487	0.40%	大買/鉅額交易
2020/03/26	22.1	278.26	45	279.02	280.00	-22.9	53,785	-0.04%
2020/03/25	32.2	278.00	48	278.16	277.00	-15.8	54,341	-0.03%
2020/03/24	19	269.47	76	269.96	267.50	-57	53,932	-0.11%
2020/03/23	57	257.60	32	259.58	255.00	25	53,228	0.05%
2020/03/20	113.3	262.98	114.7	265.61	270.00	-1.4	52,635	0.00%	大買/大賣/
2020/03/19	83.4	246.45	339.3	243.01	248.00	-255.8	50,567	-0.51%	大賣/鉅額交易
2020/03/18	118.6	265.93	46.4	262.66	260.00	72.2	48,859	0.15%	大買/
2020/03/17	47.2	269.17	235	268.42	268.00	-187.8	47,783	-0.39%	大賣/鉅額交易
2020/03/16	111.9	282.65	26.2	282.01	276.50	85.7	46,285	0.19%	大買/
2020/03/13	103.3	279.29	94	282.18	290.00	9.3	44,900	0.02%	大買/
2020/03/12	108.6	294.47	39	292.39	294.00	69.5	42,791	0.16%	大買/
2020/03/11	38.6	306.59	6	306.08	302.00	32.6	41,198	0.08%
2020/03/10	51.4	304.18	30	303.73	307.00	21.4	40,739	0.05%
2020/03/09	122.3	307.12	23	308.13	305.50	99.3	39,966	0.25%	大買/
2020/03/06	83.9	316.33	16.1	317.96	315.00	67.9	38,915	0.17%
2020/03/05	11	324.14	22.8	324.77	323.00	-11.7	38,459	-0.03%
2020/03/04	6	318.00	34.1	319.94	320.50	-28.1	38,344	-0.07%
2020/03/03	14.4	317.51	15	318.10	317.50	-0.7	37,946	0.00%
2020/03/02	74.6	310.05	26.5	312.40	311.00	48.1	37,427	0.13%
2020/02/27	64.6	317.03	25	316.20	316.00	39.6	37,785	0.10%
2020/02/26	21.1	317.82	6	319.42	318.50	15.1	37,092	0.04%
2020/02/25	22.1	320.76	20	320.33	322.00	2.1	36,497	0.01%
2020/02/24	24.4	320.62	4	320.38	320.00	20.4	36,363	0.06%
2020/02/21	7.4	324.72	6	325.08	325.00	1.4	36,043	0.00%
2020/02/20	11.2	326.95	4	326.00	325.50	7.2	36,190	0.02%
2020/02/19	9.2	325.17	20	325.40	326.50	-10.8	36,052	-0.03%
2020/02/18	140.8	324.45	17	325.00	322.00	123.8	35,887	0.35%	大買/鉅額交易
2020/02/17	10	331.80	1	330.50	331.50	9	35,121	0.03%
2020/02/14	3.1	335.51	22	336.00	335.00	-18.9	35,159	-0.05%
2020/02/13	3.2	335.69	8	336.93	335.00	-4.8	35,169	-0.01%
2020/02/12	5.1	334.52	50.1	335.19	335.00	-45	35,375	-0.13%
2020/02/11	4.1	331.51	33.8	331.38	331.50	-29.7	35,176	-0.08%
2020/02/10	23.2	324.06	36.2	326.07	327.50	-13	35,189	-0.04%
2020/02/07	3.5	328.01	14	328.61	328.00	-10.5	35,047	-0.03%
2020/02/06	5.2	329.82	43.3	330.70	332.50	-38.1	35,103	-0.11%
2020/02/05	48.1	326.80	8	327.56	327.50	40.1	35,363	0.11%
2020/02/04	14.1	321.53	77	324.40	325.00	-62.9	35,255	-0.18%
2020/02/03	66.7	314.68	12	314.58	315.00	54.7	35,073	0.16%
2020/01/31	40.5	321.16	20	321.58	320.00	20.5	34,623	0.06%
2020/01/30	84.9	319.95	19.4	320.49	316.50	65.5	34,194	0.19%
2020/01/20	16	333.53	2	333.75	333.00	14	32,441	0.04%
2020/01/17	34.6	333.84	1	333.00	333.00	33.6	32,276	0.10%
2020/01/16	28.1	333.40	7	334.43	334.50	21.1	31,895	0.07%
2020/01/15	32.1	340.35	3	339.00	340.00	29.1	31,453	0.09%
2020/01/14	7.3	345.52	21.1	345.27	346.00	-13.8	31,096	-0.04%
2020/01/13	9.1	340.28	8.2	341.07	341.50	0.9	31,170	0.00%
2020/01/10	4.2	338.78	12	338.42	339.50	-7.9	31,411	-0.02%
2020/01/09	0.8	337.50	14.1	335.98	337.50	-13.4	31,631	-0.04%
2020/01/08	23.1	326.78	23	328.72	329.50	0.1	31,778	0.00%
2020/01/07	20.1	329.38	10	329.40	329.50	10.1	31,785	0.03%
2020/01/06	33.2	333.05	15	333.03	332.00	18.2	31,715	0.06%
2020/01/03	11	339.18	23.2	343.24	339.50	-12.1	31,540	-0.04%
2020/01/02	6	336.84	12.6	337.80	339.00	-6.5	31,430	-0.02%
2019/12/31	16.1	331.70	8	331.56	331.00	8.1	31,193	0.03%
2019/12/30	10.1	337.30	3	334.50	334.50	7.1	31,399	0.02%
2019/12/27	1.2	337.68	3	337.00	338.00	-1.8	31,572	-0.01%
2019/12/26	4.2	332.90	1	333.00	333.00	3.2	31,782	0.01%
2019/12/25	22	331.82	8	331.88	333.00	14	32,786	0.04%
2019/12/24	5.1	332.71	2	332.00	332.00	3.1	33,269	0.01%
2019/12/23	7.5	331.02	7	331.57	334.00	0.5	33,544	0.00%
2019/12/20	43.9	330.14	13	330.81	329.00	30.9	33,452	0.09%
2019/12/19	157	335.90	8	337.56	335.00	149	32,420	0.46%	大買/鉅額交易
2019/12/18	33.3	343.59	1	343.05	344.50	32.2	31,724	0.10%
2019/12/17	14	341.61	26	341.97	345.00	-12	31,795	-0.04%
2019/12/16	16	336.59	1	336.51	336.00	15	31,536	0.05%
2019/12/13	5.5	341.10	10	340.15	339.00	-4.5	31,772	-0.01%
2019/12/12	17.3	331.50	31.2	329.56	331.50	-13.9	31,264	-0.04%
2019/12/11	4.1	314.00	16.6	317.49	319.00	-12.5	30,929	-0.04%
2019/12/10	3.1	312.90	7	314.50	313.50	-3.9	30,843	-0.01%
2019/12/09	2	315.00	21	315.83	316.00	-19	31,103	-0.06%
2019/12/06	3.1	314.29	11	313.45	313.00	-7.9	31,204	-0.03%
2019/12/05	0.2	312.00	18.7	311.28	312.00	-18.5	31,196	-0.06%
2019/12/04	17	304.53	1.1	305.18	306.00	15.9	31,045	0.05%
2019/12/03	4	305.75	1	305.50	307.00	3	31,433	0.01%
2019/12/02	2.7	307.45	6	307.08	307.50	-3.3	31,397	-0.01%
2019/11/29	32.3	305.78	0	0.00	305.00	32.3	31,426	0.10%
2019/11/28	2	309.51	8	309.31	309.50	-6	31,154	-0.02%
2019/11/27	1	309.50	16	309.53	311.00	-15	31,422	-0.05%
2019/11/26	4.1	307.05	7	309.64	307.00	-2.9	31,441	-0.01%
2019/11/25	18.5	309.41	8.1	309.25	307.00	10.4	30,007	0.03%
2019/11/22	3.2	308.32	2	309.25	309.00	1.2	30,519	0.00%
2019/11/21	15	309.54	0	0.00	311.00	15	30,634	0.05%
2019/11/20	7	312.79	3	313.00	313.50	4	30,402	0.01%
2019/11/19	3	313.00	16	313.88	315.00	-13	30,394	-0.04%
2019/11/18	1	311.00	18	309.64	311.00	-17	30,206	-0.06%
2019/11/15	3	306.67	9	306.56	307.00	-6	30,227	-0.02%
2019/11/14	5	303.60	2	304.00	303.50	3	30,148	0.01%
2019/11/13	10	302.70	2	302.50	304.00	8	30,309	0.03%
2019/11/12	1.6	304.25	6.1	304.35	305.00	-4.5	30,466	-0.01%
2019/11/11	22.3	301.78	5.1	302.69	301.00	17.2	30,761	0.06%
2019/11/08	24.3	306.36	2	306.75	305.50	22.3	30,561	0.07%
2019/11/07	19.2	307.63	3.5	308.79	309.00	15.7	30,497	0.05%
2019/11/06	4.2	309.95	4	310.63	311.00	0.2	30,521	0.00%
2019/11/05	14.6	308.72	6	309.83	310.50	8.6	30,643	0.03%
2019/11/04	10.2	304.79	19	304.68	307.00	-8.8	31,085	-0.03%
2019/11/01	12.1	297.38	7.2	298.11	299.00	4.9	31,197	0.02%
2019/10/31	110.1	299.05	2.5	300.90	298.50	107.6	31,595	0.34%	大買/鉅額交易
2019/10/30	2.1	296.67	12	299.04	299.50	-9.9	31,413	-0.03%
2019/10/29	1.2	297.25	15	297.50	298.50	-13.8	31,401	-0.04%
2019/10/28	21.2	294.50	32	294.80	294.50	-10.9	31,168	-0.03%
2019/10/25	2.1	294.24	2	294.00	293.50	0.1	31,126	0.00%
2019/10/24	16.5	291.50	1	294.50	293.00	15.5	31,088	0.05%
2019/10/23	10	291.55	2	293.00	293.00	8	31,111	0.03%
2019/10/22	5.2	292.85	4	293.25	294.00	1.2	31,029	0.00%
2019/10/21	45.1	289.44	3.1	289.55	290.00	42	31,083	0.14%
2019/10/18	8.1	292.27	4.1	292.29	293.00	4	31,031	0.01%
2019/10/17	29	292.91	6.3	292.68	293.50	22.8	31,275	0.07%
2019/10/16	9.8	295.07	8.3	294.69	296.50	1.5	30,951	0.00%
2019/10/15	10.4	293.86	10.2	294.64	293.50	0.2	30,706	0.00%
2019/10/14	7.3	290.89	11.6	290.95	290.00	-4.2	30,429	-0.01%
2019/10/09	11.2	282.96	5.6	283.32	282.00	5.6	30,147	0.02%
2019/10/08	5.3	284.49	26.4	284.18	286.50	-21.1	29,959	-0.07%
2019/10/07	5.2	278.31	2	279.00	278.00	3.2	29,891	0.01%
2019/10/04	8	276.69	2.2	279.09	276.50	5.9	29,996	0.02%
2019/10/03	12.2	275.20	3.2	276.53	276.50	9	29,684	0.03%
2019/10/02	9	280.00	4	279.75	279.50	5	29,616	0.02%
2019/10/01	5.1	276.53	46	277.37	280.00	-41	29,510	-0.14%
2019/09/27	2.1	271.74	19.4	271.58	272.00	-17.4	28,606	-0.06%
2019/09/26	1.1	267.95	5.3	268.55	268.00	-4.2	28,410	-0.01%
2019/09/25	3.2	262.69	3.1	265.66	266.00	0.2	28,314	0.00%
2019/09/24	3	262.67	6	264.58	265.00	-3	29,068	-0.01%
2019/09/23	3	263.50	0	0.00	264.00	3	29,096	0.01%
2019/09/20	4	264.38	7	265.71	264.00	-3	29,578	-0.01%
2019/09/19	11	265.09	3	266.00	265.00	8	29,307	0.03%
2019/09/18	1	268.50	32	267.86	267.00	-31	29,362	-0.11%
2019/09/17	3.1	265.49	20.5	265.66	265.00	-17.5	29,290	-0.06%
2019/09/16	4.9	262.76	8	264.63	265.50	-3.1	29,849	-0.01%
2019/09/12	4.1	262.74	17.1	262.65	262.50	-13	29,936	-0.04%
2019/09/11	4.1	261.40	3	263.67	263.00	1.1	30,339	0.00%
2019/09/10	6.3	261.76	4.1	262.24	261.50	2.2	30,212	0.01%
2019/09/09	2	264.75	2.1	264.98	265.00	-0.1	30,573	0.00%
2019/09/06	0	0.00	55	263.55	263.50	-55	30,818	-0.18%
2019/09/05	7	262.29	36.1	262.55	263.00	-29.1	30,945	-0.09%
2019/09/04	1	257.50	9.1	256.90	257.50	-8.1	30,627	-0.03%
2019/09/03	8	254.38	1	253.50	254.00	7	30,784	0.02%
2019/09/02	6	257.42	4	257.00	257.50	2	30,944	0.01%
2019/08/30	0.2	258.00	31.2	257.42	259.00	-31	31,277	-0.10%
2019/08/29	1.1	251.14	4	253.38	254.00	-3	31,177	-0.01%
2019/08/28	1	251.00	4	252.75	252.00	-3	31,257	-0.01%
2019/08/27	5	249.10	5	249.20	250.00	0	31,523	0.00%
2019/08/26	23.1	248.98	5	250.00	248.50	18.1	31,453	0.06%
2019/08/23	9	253.78	5	253.60	254.00	4	31,400	0.01%
2019/08/22	4.1	255.24	1	254.00	254.00	3.1	31,606	0.01%
2019/08/21	0	0.00	1	254.50	254.50	-1	32,828	0.00%
2019/08/20	0	0.00	3	253.51	254.50	-3	33,082	-0.01%
2019/08/19	2	251.50	14	252.86	252.00	-12	33,349	-0.04%
2019/08/16	3.1	248.92	5	250.10	250.00	-1.9	33,926	-0.01%
2019/08/15	9.1	247.30	7	247.00	248.00	2.1	34,080	0.01%
2019/08/14	7	250.07	10	252.95	249.50	-3	34,953	-0.01%
2019/08/13	12.9	247.76	1	248.00	246.50	11.9	35,018	0.03%
2019/08/12	6.5	252.19	10	251.50	251.00	-3.5	35,277	-0.01%
2019/08/08	3.1	251.74	31	252.39	253.50	-27.9	35,408	-0.08%
2019/08/07	3.1	247.74	5	249.80	248.00	-1.9	35,527	-0.01%
2019/08/06	25.1	242.89	20	247.20	248.50	5.1	35,787	0.01%
2019/08/05	54.2	248.30	24	248.29	246.50	30.2	35,281	0.09%
2019/08/02	30	251.68	1.2	251.75	251.50	28.8	34,733	0.08%
2019/08/01	23	256.33	2	256.50	256.50	21	34,392	0.06%
2019/07/31	11.1	258.32	1	257.50	259.50	10.1	34,318	0.03%
2019/07/30	9.1	260.27	0.2	260.00	260.00	9	34,219	0.03%
2019/07/29	6.1	260.59	3.1	261.65	261.00	3	34,388	0.01%
2019/07/26	23	261.17	8.1	261.69	261.00	14.9	34,594	0.04%
2019/07/25	4.2	264.24	2	264.25	265.00	2.2	34,705	0.01%
2019/07/24	1	263.50	8	264.75	265.00	-7	34,761	-0.02%
2019/07/23	2.1	264.48	4.2	264.33	264.00	-2.2	34,884	-0.01%
2019/07/22	8.2	263.18	23	263.02	264.00	-14.8	35,188	-0.04%
2019/07/19	13	260.27	80	260.15	259.00	-67	35,203	-0.19%
2019/07/18	3.1	253.19	6	253.92	254.00	-2.9	34,649	-0.01%
2019/07/17	129	252.53	1	253.00	252.00	128	34,724	0.37%	大買/鉅額交易
2019/07/16	1	255.50	13	255.31	256.00	-12	34,713	-0.03%
2019/07/15	12	253.67	20	253.63	254.50	-8	35,101	-0.02%
2019/07/12	101.2	250.99	17	250.59	250.50	84.2	35,239	0.24%	大買/
2019/07/11	1.1	249.05	20.1	249.57	250.00	-19	35,478	-0.05%
2019/07/10	11	243.91	42.1	245.30	247.00	-31.1	35,287	-0.09%
2019/07/09	2	241.50	2	241.75	242.00	0	35,176	0.00%
2019/07/08	47.1	242.28	3	242.17	242.50	44.1	35,128	0.13%
2019/07/05	22	242.75	5	243.00	243.00	17	35,080	0.05%
2019/07/04	17.1	243.82	15	244.83	244.00	2.1	35,130	0.01%
2019/07/03	41.2	243.21	3	244.00	242.50	38.2	35,211	0.11%
2019/07/02	2.1	249.45	9.2	249.21	249.00	-7.1	35,473	-0.02%
2019/07/01	4	248.25	168.1	247.95	248.50	-164.1	35,486	-0.46%	大賣/鉅額交易
2019/06/28	10	238.40	3	239.83	239.00	7	34,784	0.02%
2019/06/27	4	238.75	9	240.11	240.50	-5	34,940	-0.01%
2019/06/26	33.4	234.90	1	234.50	234.50	32.4	34,710	0.09%
2019/06/25	40	238.83	3	238.50	238.50	37	34,483	0.11%
2019/06/24	45	241.17	2	241.25	241.00	43	34,384	0.13%
2019/06/21	6	247.92	55.3	248.11	248.50	-49.3	33,994	-0.14%
2019/06/20	29	243.71	310	244.83	245.00	-281	33,296	-0.84%	大賣/鉅額交易
2019/06/19	1	241.50	133.4	242.13	244.00	-132.4	33,047	-0.40%	大賣/鉅額交易
2019/06/18	10.1	234.37	2	234.50	235.50	8.1	32,647	0.02%
2019/06/17	41.1	232.74	4	232.25	233.00	37.1	32,554	0.11%
2019/06/14	20.1	237.30	11	236.77	236.00	9.1	31,946	0.03%
2019/06/13	29.3	241.06	0	0.00	240.00	29.3	31,861	0.09%
2019/06/12	3.5	245.57	56.1	246.05	246.00	-52.6	31,873	-0.17%
2019/06/11	8	241.81	63.2	244.51	244.50	-55.2	31,664	-0.17%
2019/06/10	3.2	238.41	35	237.69	240.00	-31.9	31,473	-0.10%
2019/06/06	29	230.62	0	0.00	232.00	29	31,277	0.09%
2019/06/05	7	234.71	6	237.08	235.00	1	31,087	0.00%
2019/06/04	11.1	234.41	1	235.00	233.00	10.1	30,971	0.03%
2019/06/03	1.1	236.23	13.1	236.93	238.00	-12	30,849	-0.04%
2019/05/31	8.1	234.34	15	235.60	235.50	-6.9	30,672	-0.02%
2019/05/30	8	230.19	0	0.00	231.00	8	30,282	0.03%
2019/05/29	3	228.50	2	227.75	229.50	1	30,468	0.00%
2019/05/28	3.3	230.90	3	231.00	230.50	0.3	30,613	0.00%
2019/05/27	7.5	231.93	0	0.00	231.00	7.5	29,435	0.03%
2019/05/24	13	231.69	8	232.63	233.00	5	29,245	0.02%
2019/05/23	37.4	230.79	6.3	230.31	230.00	31.1	29,012	0.11%
2019/05/22	8.4	238.26	17	239.82	238.00	-8.7	28,597	-0.03%
2019/05/21	40.3	234.05	1	235.50	234.00	39.3	28,528	0.14%
2019/05/20	26.2	238.58	4	241.75	238.00	22.2	27,471	0.08%
2019/05/17	55.1	243.93	2	245.75	241.50	53.1	27,101	0.20%
2019/05/16	26.1	247.10	0.1	248.50	247.00	26	26,831	0.10%
2019/05/15	5.2	250.54	2	251.50	249.00	3.2	26,730	0.01%
2019/05/14	11.1	249.42	4	249.38	248.50	7.1	26,593	0.03%
2019/05/13	14.1	251.01	0	0.00	250.50	14.1	26,332	0.05%
2019/05/10	1	255.00	9.1	255.52	256.00	-8.1	27,166	-0.03%
2019/05/09	15	256.93	0	0.00	256.50	15	27,602	0.05%
2019/05/08	3	260.50	0	0.00	260.00	3	27,727	0.01%
2019/05/07	0	0.00	2.1	262.74	262.50	-2.1	27,735	-0.01%
2019/05/06	30.1	258.64	1	259.00	259.00	29.1	28,085	0.10%
2019/05/03	1	262.50	40.1	264.01	265.00	-39.1	27,979	-0.14%
2019/05/02	4.1	259.37	1.1	261.86	259.00	3.1	27,760	0.01%
2019/04/30	11	258.18	1.1	259.91	259.00	9.9	27,790	0.04%
2019/04/29	10	259.30	1	260.00	259.50	9	27,717	0.03%
2019/04/26	264.1	261.51	1	259.00	260.00	263.1	28,026	0.94%	大買/鉅額交易
2019/04/25	1.1	267.95	4.1	268.48	267.50	-3	27,587	-0.01%
2019/04/24	1	268.50	4	269.25	269.00	-3	27,530	-0.01%
2019/04/23	0	0.00	12	267.29	268.00	-12	27,738	-0.04%
2019/04/22	0	0.00	102	266.01	266.00	-102	27,610	-0.37%	大賣/鉅額交易
2019/04/19	8	265.88	6.6	268.33	264.50	1.4	27,662	0.00%
2019/04/18	3	264.50	51	263.77	264.50	-48	27,265	-0.18%
2019/04/17	2	261.25	43.6	261.50	261.50	-41.6	27,403	-0.15%
2019/04/16	2	256.50	22	257.00	257.00	-20	27,151	-0.07%
2019/04/15	1	254.50	26	255.48	255.50	-25	27,414	-0.09%
2019/04/12	1	252.00	1	252.50	252.00	0	28,226	0.00%
2019/04/11	0.1	252.00	0	0.00	252.00	0.1	28,568	0.00%
2019/04/10	0	0.00	1.1	253.44	254.00	-1.1	28,702	0.00%
2019/04/09	0.1	253.00	11	253.77	254.00	-10.9	28,762	-0.04%
2019/04/08	2	252.25	64	252.30	253.00	-62	28,748	-0.22%
2019/04/03	2	247.25	3	248.00	246.50	-1	28,270	0.00%
2019/04/02	1	248.00	11.1	248.53	246.00	-10.1	28,177	-0.04%
2019/04/01	15.1	245.83	13	249.23	245.50	2.1	28,159	0.01%
2019/03/29	11.1	240.99	11	244.95	245.50	0.1	27,657	0.00%
2019/03/28	2	241.00	0	0.00	242.00	2	27,912	0.01%
2019/03/27	15.1	241.37	0	241.50	241.50	15	28,265	0.05%
2019/03/26	6	242.75	3	243.50	244.00	3	28,279	0.01%
2019/03/25	5.1	242.00	0	0.00	241.50	5.1	28,450	0.02%
2019/03/22	1	248.49	6	247.83	248.50	-5	28,447	-0.02%
2019/03/21	1	243.51	106.1	244.90	245.50	-105.1	28,709	-0.37%	大賣/鉅額交易
2019/03/20	3	240.33	29	241.21	242.00	-26	28,808	-0.09%
2019/03/19	19	238.76	4	238.50	240.50	15	28,867	0.05%
2019/03/18	3	239.50	27	240.44	241.00	-24	29,082	-0.08%
2019/03/15	0	0.00	27	238.28	239.00	-27	28,958	-0.09%
2019/03/14	22	235.02	0	0.00	234.50	22	28,816	0.08%
2019/03/13	6.3	235.73	17	236.68	237.00	-10.7	29,199	-0.04%
2019/03/12	0.1	235.50	43	235.81	235.50	-42.9	29,571	-0.15%
2019/03/11	9	227.83	0	0.00	230.50	9	29,841	0.03%
2019/03/08	34	229.51	0	0.00	230.00	34	30,210	0.11%
2019/03/07	1	234.00	5	234.00	234.00	-4	30,772	-0.01%
2019/03/06	1	233.50	0	0.00	234.00	1	31,226	0.00%
2019/03/05	14	233.00	0	234.00	233.00	14	31,294	0.04%
2019/03/04	25	236.28	5	239.50	235.50	20	31,360	0.06%
2019/02/27	0.1	239.00	0.2	239.00	239.00	-0.1	31,209	0.00%
2019/02/26	0	0.00	5	238.30	239.50	-5	30,872	-0.02%
2019/02/25	16	236.59	20	238.50	238.00	-4	30,829	-0.01%
2019/02/22	1.1	234.68	38	236.42	236.50	-36.9	31,016	-0.12%
2019/02/21	5	235.30	52	235.71	236.50	-47	31,342	-0.15%
2019/02/20	3.1	232.05	40	234.20	234.50	-36.9	31,595	-0.12%
2019/02/19	1	229.50	0	0.00	229.00	1	31,867	0.00%
2019/02/18	3	228.83	0	0.00	230.00	3	31,959	0.01%
2019/02/14	2	226.50	2.1	228.43	227.00	-0.1	32,239	0.00%
2019/02/13	1	231.50	7	230.29	229.00	-6	32,233	-0.02%
2019/02/12	0	0.00	27	230.00	230.00	-27	32,143	-0.08%
2019/02/11	0.3	227.00	12	227.96	228.00	-11.7	32,066	-0.04%
2019/01/30	3	220.83	0	0.00	221.00	3	31,335	0.01%
2019/01/29	6	222.67	0	0.00	222.50	6	31,098	0.02%
2019/01/28	5	229.00	13	229.15	229.00	-8	30,837	-0.03%
2019/01/25	0	0.00	26	226.23	226.00	-26	30,916	-0.08%
2019/01/24	0	0.00	2	221.75	222.50	-2	30,838	-0.01%
2019/01/22	0	0.00	4	222.50	223.00	-4	31,557	-0.01%
2019/01/21	0	0.00	9	220.28	221.00	-9	31,383	-0.03%
2019/01/18	1	217.50	3	219.33	218.50	-2	31,533	-0.01%
2019/01/17	1.1	219.11	7.1	218.95	220.50	-6	31,964	-0.02%
2019/01/16	4	218.50	0	219.00	217.50	4	32,350	0.01%
2019/01/15	3	216.33	3	220.00	221.00	0	32,413	0.00%
2019/01/14	3	217.83	0	0.00	218.50	3	32,253	0.01%
2019/01/11	0	0.00	26.1	219.56	220.50	-26.1	32,432	-0.08%
2019/01/10	2	215.00	0.1	216.50	216.00	2	32,392	0.01%
2019/01/09	0	0.00	14.1	215.61	215.50	-14.1	32,755	-0.04%
2019/01/08	8	210.82	4	211.63	211.00	4	32,614	0.01%
2019/01/07	1.1	211.68	15	213.30	213.00	-13.9	32,940	-0.04%
2019/01/04	64.2	208.14	3	209.33	208.00	61.2	33,136	0.18%
2019/01/03	13.1	215.89	2	215.50	215.50	11.1	33,613	0.03%
2019/01/02	11	219.73	1	220.00	219.50	10	33,526	0.03%
2018/12/28	0	0.00	9	224.78	225.50	-9	33,826	-0.03%
2018/12/27	0	0.00	3	222.33	223.00	-3	34,005	-0.01%
2018/12/26	5.2	218.00	1	219.00	216.50	4.2	34,253	0.01%
2018/12/25	13.3	216.06	3	216.83	217.50	10.3	34,399	0.03%
2018/12/24	2	220.25	0.1	221.00	220.00	1.9	34,716	0.01%
2018/12/22	2	221.00	0	0.00	221.50	2	34,704	0.01%
2018/12/21	1	219.00	2	223.50	223.50	-1	35,278	0.00%
2018/12/20	8.1	221.51	0	0.00	221.00	8.1	35,193	0.02%
2018/12/19	0	0.00	5	224.30	225.50	-5	35,022	-0.01%
2018/12/18	4	221.88	0	0.00	222.50	4	35,038	0.01%
2018/12/17	0	0.00	1	225.00	223.50	-1	35,117	0.00%
2018/12/14	3	220.67	1	221.00	222.50	2	35,295	0.01%
2018/12/13	0	0.00	8	226.75	226.00	-8	35,638	-0.02%
2018/12/12	2	223.50	15	224.63	226.50	-13	35,669	-0.04%
2018/12/11	2	221.25	2	222.00	222.50	0	35,640	0.00%
2018/12/10	8.3	219.15	0	0.00	219.00	8.3	35,815	0.02%
2018/12/07	13	221.42	0	0.00	221.00	13	36,117	0.04%
2018/12/06	36.1	220.45	2	220.50	220.00	34.1	36,331	0.09%
2018/12/05	26.2	225.64	0	0.00	226.00	26.2	36,233	0.07%
2018/12/03	1	234.50	29	234.34	235.00	-28	36,196	-0.08%
2018/11/30	8.4	225.57	17	228.97	225.50	-8.6	36,035	-0.02%
2018/11/29	2	231.00	8	230.44	229.00	-6	35,850	-0.02%
2018/11/28	2	223.50	16	224.78	226.50	-14	35,682	-0.04%
2018/11/27	9	220.33	1	223.50	224.00	8	35,720	0.02%
2018/11/26	2.1	221.06	7	223.28	223.00	-5	36,427	-0.01%
2018/11/23	4.4	218.55	2	219.75	218.50	2.4	36,731	0.01%
2018/11/22	1	220.00	2	221.00	219.00	-1	37,430	0.00%
2018/11/21	13	216.31	9.2	218.09	219.00	3.8	37,676	0.01%
2018/11/20	32.3	218.96	18	218.67	218.00	14.3	37,341	0.04%
2018/11/19	14.1	221.80	3	222.83	222.00	11.1	36,906	0.03%
2018/11/16	26.1	225.80	1	225.50	226.00	25.1	36,377	0.07%
2018/11/15	2.2	231.00	12	229.29	231.00	-9.9	35,810	-0.03%
2018/11/14	1.1	229.91	7	230.21	228.50	-5.9	35,673	-0.02%
2018/11/13	17.1	225.94	2	227.00	227.50	15.1	35,623	0.04%
2018/11/12	2	231.50	0	0.00	231.50	2	35,349	0.01%
2018/11/09	9.2	231.45	0	0.00	231.00	9.2	35,281	0.03%
2018/11/08	1.5	236.67	2	236.75	236.50	-0.5	35,214	0.00%
2018/11/07	1	235.00	3	234.83	234.00	-2	35,094	-0.01%
2018/11/06	2	234.50	2	235.00	234.50	0	34,818	0.00%
2018/11/05	3	233.50	1	233.00	235.00	2	34,578	0.01%
2018/11/02	6	235.67	11	236.05	236.50	-5	34,406	-0.01%
2018/11/01	6	234.25	22.1	234.98	235.50	-16.1	34,300	-0.05%
2018/10/31	2	229.56	27.1	230.66	234.00	-25.1	34,006	-0.07%
2018/10/30	3	222.50	4	223.75	223.00	-1	33,423	0.00%
2018/10/29	2.1	221.60	6	222.92	222.50	-3.9	33,362	-0.01%
2018/10/26	17.3	220.02	10	220.70	221.00	7.3	33,434	0.02%
2018/10/25	42.4	220.32	7	220.50	219.50	35.4	33,290	0.11%
2018/10/24	25	228.50	5	229.40	229.50	20	32,503	0.06%
2018/10/23	9.1	231.61	2	234.00	230.00	7.1	32,145	0.02%
2018/10/22	23.1	232.37	4	236.38	237.00	19.1	32,051	0.06%
2018/10/19	11.1	234.21	2	233.50	236.00	9.1	32,078	0.03%
2018/10/18	1	236.50	1	237.50	236.50	0	31,964	0.00%
2018/10/17	23	239.43	11	240.95	238.50	12	31,994	0.04%
2018/10/16	5	232.80	19	235.76	237.00	-14	32,157	-0.04%
2018/10/15	33.1	231.79	0	0.00	230.50	33.1	33,254	0.10%
2018/10/12	8.2	231.19	24	235.19	237.00	-15.8	33,283	-0.05%
2018/10/11	85.1	230.09	2	231.49	227.50	83.1	33,261	0.25%
2018/10/09	3	243.51	6	244.08	244.00	-3	32,062	-0.01%
2018/10/08	92.2	242.95	3	242.50	243.50	89.2	31,849	0.28%
2018/10/05	60.2	249.68	5	249.70	250.00	55.2	31,508	0.18%
2018/10/04	92	254.74	0	0.00	254.00	92	31,236	0.29%
2018/10/03	2	258.75	5.5	259.09	260.00	-3.5	30,961	-0.01%
2018/10/02	33.1	258.22	5	262.00	257.50	28.1	30,877	0.09%
2018/10/01	0.1	263.00	4	262.88	263.00	-3.9	30,924	-0.01%
2018/09/28	70	261.87	0	0.00	262.50	70	31,075	0.23%
2018/09/27	1	263.00	27	265.26	265.00	-26	30,719	-0.08%
2018/09/26	16	261.75	4	262.50	263.50	12	30,334	0.04%
2018/09/25	4	262.75	50	263.50	263.50	-46	30,398	-0.15%
2018/09/21	2	258.50	3	259.83	261.50	-1	30,551	0.00%
2018/09/20	12	258.83	3.2	261.25	260.00	8.8	30,582	0.03%
2018/09/19	2.2	257.86	2	259.25	258.00	0.2	30,735	0.00%
2018/09/18	17	254.88	2	254.00	254.50	15	30,430	0.05%
2018/09/17	61.1	257.73	1	261.00	258.00	60.1	30,582	0.20%
2018/09/14	0	0.00	60	259.51	261.00	-60	30,987	-0.19%
2018/09/13	36	255.28	0.3	256.50	255.00	35.7	31,093	0.11%
2018/09/12	16	259.44	0	0.00	260.50	16	31,010	0.05%
2018/09/11	20.5	259.19	2.1	259.76	260.00	18.4	31,058	0.06%
2018/09/10	5.1	265.18	7	264.71	264.50	-1.9	31,505	-0.01%
2018/09/07	5	261.20	42.6	263.22	264.00	-37.6	31,635	-0.12%
2018/09/06	36	263.14	6	263.00	261.00	30	31,607	0.09%
2018/09/05	3	261.83	21.2	263.04	264.00	-18.2	31,614	-0.06%
2018/09/04	0	0.00	1	256.50	257.50	-1	31,370	0.00%
2018/09/03	0	0.00	2	259.25	257.00	-2	31,166	-0.01%
2018/08/31	37	255.57	6	255.75	256.00	31	31,124	0.10%
2018/08/30	15	264.80	16	264.66	263.50	-1	30,395	0.00%
2018/08/29	3	255.67	30	255.48	259.00	-27	30,087	-0.09%
2018/08/28	4	249.38	29	249.55	249.50	-25	29,601	-0.08%
2018/08/27	0	0.00	7	245.64	245.00	-7	29,510	-0.02%
2018/08/24	0	243.50	0	0.00	243.50	0	29,809	0.00%
2018/08/22	0	0.00	1	242.00	242.00	-1	31,761	0.00%
2018/08/21	3	239.83	7	239.50	241.00	-4	31,896	-0.01%
2018/08/17	1	239.50	0	0.00	239.50	1	31,983	0.00%
2018/08/16	1	239.00	0	0.00	239.00	1	31,902	0.00%
2018/08/15	7	240.57	20	242.18	241.50	-13	32,029	-0.04%
2018/08/14	0	0.00	2	244.00	243.50	-2	32,095	-0.01%
2018/08/13	14	240.54	3	241.17	240.50	11	32,080	0.03%
2018/08/10	2	245.00	1	247.00	245.00	1	32,252	0.00%
2018/08/09	1	247.50	5	248.00	247.00	-4	32,450	-0.01%
2018/08/08	1	246.50	3	247.17	247.50	-2	32,444	-0.01%
2018/08/07	1	241.50	1	244.00	241.50	0	32,435	0.00%
2018/08/06	0.1	245.50	8	244.94	245.50	-7.9	32,428	-0.02%
2018/08/02	3	247.17	6	247.17	244.50	-3	32,607	-0.01%
2018/08/01	0.2	247.00	7.1	247.99	248.00	-6.9	32,821	-0.02%
2018/07/31	0	0.00	7	245.21	246.00	-7	32,997	-0.02%
2018/07/30	2	244.50	16	244.84	245.50	-14	32,923	-0.04%
2018/07/27	0	0.00	34.1	243.87	244.50	-34.1	33,017	-0.10%
2018/07/26	1	240.50	1	241.49	241.00	0	33,123	0.00%
2018/07/25	0.1	239.50	2	240.25	240.50	-1.9	33,250	-0.01%
2018/07/24	0	0.00	16	240.59	241.00	-16	33,366	-0.05%
2018/07/23	8	241.38	27	242.52	241.00	-19	33,482	-0.06%
2018/07/20	4	236.50	65	235.12	237.50	-61	33,414	-0.18%
2018/07/19	3	225.83	9	225.94	224.50	-6	32,463	-0.02%
2018/07/18	0	0.00	6	223.50	223.00	-6	32,412	-0.02%
2018/07/17	3.1	222.00	0	0.00	221.50	3.1	32,829	0.01%
2018/07/16	1	224.50	3	224.50	223.50	-2	34,591	-0.01%
2018/07/13	0	0.00	32.1	223.64	224.50	-32.1	34,853	-0.09%
2018/07/12	10	218.50	3	219.00	220.50	7	35,054	0.02%
2018/07/11	11	218.50	0	0.00	220.00	11	35,369	0.03%
2018/07/10	2	223.25	6	223.50	222.00	-4	35,343	-0.01%
2018/07/09	1	222.00	53	221.04	221.50	-52	35,335	-0.15%
2018/07/06	2	216.00	1	216.50	217.00	1	34,988	0.00%
2018/07/05	1.1	215.00	1	214.50	214.50	0.1	34,825	0.00%
2018/07/04	0	0.00	5	216.00	216.00	-5	34,940	-0.01%
2018/07/03	21	214.07	1	214.00	214.50	20	35,262	0.06%
2018/07/02	2	218.25	21	217.38	214.00	-19	35,380	-0.05%
2018/06/29	0	0.00	11	216.00	216.50	-11	35,116	-0.03%
2018/06/28	3.1	211.39	2	210.00	212.00	1.1	34,561	0.00%
2018/06/27	38.1	213.10	2	213.25	213.00	36.1	34,197	0.11%
2018/06/26	27.1	214.21	5	214.20	214.50	22.1	34,118	0.06%
2018/06/25	20.3	219.11	3	218.50	218.00	17.3	33,893	0.05%
2018/06/22	16.4	227.05	1	227.50	227.50	15.4	33,591	0.05%
2018/06/21	11	226.82	0	0.00	226.50	11	33,470	0.03%
2018/06/20	3.2	224.66	1	225.00	226.00	2.2	33,799	0.01%
2018/06/19	14.2	224.76	0	0.00	225.00	14.2	33,570	0.04%
2018/06/15	9	225.94	0	0.00	231.00	9	33,033	0.03%
2018/06/14	11.1	227.91	0	0.00	226.50	11.1	32,572	0.03%
2018/06/13	2	229.75	6	231.83	232.00	-4	32,313	-0.01%
2018/06/12	1	225.00	2	228.00	229.00	-1	32,759	0.00%
2018/06/11	2.1	226.02	1	226.50	226.00	1.1	32,578	0.00%
2018/06/08	12.1	228.25	1	227.00	227.00	11.1	32,607	0.03%
2018/06/07	2	231.00	1	231.00	230.00	1	32,765	0.00%
2018/06/06	1	228.00	6	229.50	230.00	-5	32,750	-0.02%
2018/06/05	3	227.83	1	229.00	229.00	2	32,574	0.01%
2018/06/04	2	228.25	9	228.72	229.00	-7	32,455	-0.02%
2018/06/01	0	0.00	6	225.33	224.00	-6	32,440	-0.02%
2018/05/31	11	221.18	2	221.25	224.00	9	32,409	0.03%
2018/05/30	22.1	221.05	7	223.21	221.00	15.1	31,255	0.05%
2018/05/29	11.1	224.06	1	224.50	225.00	10.1	31,011	0.03%
2018/05/28	6	227.00	1	227.00	227.00	5	31,243	0.02%
2018/05/25	1	228.00	0	0.00	228.50	1	31,628	0.00%
2018/05/24	0	0.00	1	230.00	229.00	-1	31,951	0.00%
2018/05/22	1	233.00	0	0.00	229.00	1	32,384	0.00%
2018/05/21	0	0.00	5	229.10	229.00	-5	33,201	-0.02%
2018/05/18	7.2	224.43	0	0.00	223.50	7.2	33,520	0.02%
2018/05/17	3	228.50	4	228.50	226.50	-1	34,144	0.00%
2018/05/16	2	229.50	1	229.50	230.50	1	34,198	0.00%
2018/05/15	1	233.00	8	230.56	230.50	-7	35,284	-0.02%
2018/05/14	2	233.50	3	234.00	233.00	-1	36,592	0.00%
2018/05/11	1	233.00	19	232.16	233.00	-18	36,958	-0.05%
2018/05/10	1	230.50	4	229.75	229.50	-3	36,874	-0.01%
2018/05/09	1.1	230.45	4.1	230.61	229.50	-3	36,923	-0.01%
2018/05/08	5	225.20	8	226.44	228.00	-3	37,064	-0.01%
2018/05/07	10	222.80	0	0.00	223.50	10	37,006	0.03%
2018/05/04	2	222.50	4	222.50	223.00	-2	37,110	-0.01%
2018/05/03	9.1	220.51	1	221.00	220.50	8.1	37,294	0.02%
2018/05/02	8.1	223.95	0	0.00	223.00	8.1	37,478	0.02%
2018/04/30	7	226.29	11	224.18	227.00	-4	37,532	-0.01%
2018/04/27	9	221.67	5	224.40	223.50	4	37,613	0.01%
2018/04/26	15.1	223.03	3	222.50	222.00	12.1	37,760	0.03%
2018/04/25	5	225.30	1	226.00	225.00	4	37,796	0.01%
2018/04/24	12	226.71	3	226.83	227.00	9	37,849	0.02%
2018/04/23	19.1	226.49	7	226.64	226.50	12.1	37,800	0.03%
2018/04/20	96	229.60	13	230.04	229.00	83	36,980	0.22%
2018/04/19	2	242.75	9	243.39	244.50	-7	35,299	-0.02%
2018/04/18	15	238.90	1	237.00	238.00	14	35,126	0.04%
2018/04/17	31	239.61	3	238.33	238.00	28	34,926	0.08%
2018/04/16	6	242.92	0	0.00	243.50	6	34,607	0.02%
2018/04/13	1	245.00	0	0.00	244.50	1	34,619	0.00%
2018/04/12	1	245.00	1	247.00	245.00	0	34,627	0.00%
2018/04/11	1	247.00	5	248.00	248.00	-4	34,661	-0.01%
2018/04/10	3	244.83	7	247.71	245.50	-4	34,785	-0.01%
2018/04/09	4	245.25	2	245.00	245.00	2	34,854	0.01%
2018/04/03	14	243.46	0	0.00	244.00	14	34,577	0.04%
2018/04/02	3	248.50	2	247.25	246.50	1	34,396	0.00%
2018/03/30	0	0.00	6	248.50	246.00	-6	34,655	-0.02%
2018/03/29	9	243.72	1	245.00	244.00	8	34,601	0.02%
2018/03/28	38	245.51	2	245.00	245.00	36	34,075	0.11%
2018/03/27	2	247.75	13	249.35	251.00	-11	33,899	-0.03%
2018/03/26	13	242.38	3	242.83	243.50	10	33,692	0.03%
2018/03/23	19.1	244.96	12	244.21	245.00	7.1	33,514	0.02%
2018/03/22	109	250.03	0.1	251.50	251.50	108.9	33,070	0.33%	大買/鉅額交易
2018/03/21	7	252.50	0	0.00	252.50	7	32,862	0.02%
2018/03/20	0	0.00	0.1	253.00	253.00	-0.1	33,090	0.00%
2018/03/19	1.1	253.55	0	0.00	255.00	1.1	33,013	0.00%
2018/03/16	6.1	250.20	8	253.81	255.00	-2	32,954	-0.01%
2018/03/15	0.1	255.00	0	0.00	255.00	0.1	32,269	0.00%
2018/03/14	2.1	256.50	2	257.00	257.00	0.1	32,291	0.00%
2018/03/13	1	258.50	12.4	257.30	259.00	-11.4	32,532	-0.04%
2018/03/12	0	0.00	15	254.13	254.00	-15	32,664	-0.05%
2018/03/09	1	249.50	2	250.50	250.50	-1	32,824	0.00%
2018/03/08	0	249.50	20	250.20	249.50	-20	32,997	-0.06%
2018/03/07	3.1	247.50	1	248.50	247.00	2.1	33,036	0.01%
2018/03/06	0	0.00	12	247.58	250.00	-12	33,170	-0.04%
2018/03/05	1	241.50	4	242.38	241.50	-3	34,461	-0.01%
2018/03/02	13.1	239.48	1	239.50	240.00	12.1	34,446	0.04%
2018/03/01	5	243.30	1	243.50	243.00	4	34,659	0.01%
2018/02/27	11	247.23	5	248.80	246.00	6	34,534	0.02%
2018/02/26	3	245.83	0	0.00	246.50	3	34,040	0.01%
2018/02/23	0	0.00	9	244.56	245.00	-9	33,597	-0.03%
2018/02/22	16.1	239.60	26	240.04	239.50	-9.9	33,593	-0.03%
2018/02/21	5	243.10	11	243.27	242.50	-6	33,281	-0.02%
2018/02/12	16	236.13	2	236.75	236.50	14	32,361	0.04%
2018/02/09	27.2	230.54	3.5	232.07	232.50	23.7	32,079	0.07%
2018/02/08	1	238.50	1	240.00	238.50	0	31,259	0.00%
2018/02/07	9	241.22	5	242.40	240.00	4	31,221	0.01%
2018/02/06	52.1	238.99	12	240.17	239.00	40.1	30,169	0.13%
2018/02/05	19.1	252.11	0.1	254.50	253.00	19	28,665	0.07%
2018/02/02	3	255.67	2	258.00	259.50	1	28,141	0.00%
2018/02/01	5	258.80	8	260.13	259.50	-3	28,051	-0.01%
2018/01/31	2	254.25	2	254.50	255.00	0	27,779	0.00%
2018/01/30	6	254.17	1	253.01	253.00	5	27,379	0.02%
2018/01/29	4	256.50	7	259.86	258.50	-3	27,115	-0.01%
2018/01/26	2	254.25	2.8	256.53	255.00	-0.8	26,890	0.00%
2018/01/25	10	259.35	5	258.80	258.00	5	26,495	0.02%
2018/01/24	11	258.00	7.2	258.42	258.00	3.8	26,090	0.01%
2018/01/23	3.1	264.84	6	264.83	266.00	-3	25,771	-0.01%
2018/01/22	8.1	260.13	13	260.19	261.50	-4.9	25,676	-0.02%
2018/01/19	3.1	253.84	12.1	253.55	255.50	-9	25,252	-0.04%
2018/01/18	8	247.50	14	248.21	248.50	-6	24,628	-0.02%
2018/01/17	0	0.00	13	241.69	242.00	-13	24,080	-0.05%
2018/01/16	0	0.00	4	239.88	240.50	-4	23,694	-0.02%
2018/01/15	0	0.00	2	239.75	240.00	-2	23,596	-0.01%
2018/01/12	4	234.88	6	237.00	237.00	-2	23,548	-0.01%
2018/01/11	3	233.51	17	233.00	235.00	-14	23,580	-0.06%
2018/01/10	6.1	237.98	3	239.17	236.50	3.1	23,554	0.01%
2018/01/09	0	0.00	18	241.53	242.00	-18	23,454	-0.08%
2018/01/08	3	241.67	5	241.80	242.00	-2	23,468	-0.01%
2018/01/05	1	239.00	23	239.78	240.00	-22	23,517	-0.09%
2018/01/04	1	238.50	0	0.00	239.50	1	23,848	0.00%
2018/01/03	0	0.00	3	236.67	237.00	-3	24,422	-0.01%
2018/01/02	1	231.50	1	232.50	232.50	0	24,194	0.00%