台積電 (2330)-元大-新莊券商分點個股進出

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
795
漲跌
▲13
漲幅
+1.66%
成交量
26,726張
產業
上市半導體類股
9592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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	2.3	790.46	35.5	791.96	795.00	-33.2	42,697	-0.08%
2024/04/26	3.9	785.32	43.1	785.38	782.00	-39.2	43,335	-0.09%
2024/04/25	25.7	767.80	11.3	767.78	766.00	14.4	45,474	0.03%
2024/04/24	18.3	779.19	56.4	779.55	783.00	-38.1	45,451	-0.08%
2024/04/23	9.6	756.35	8.7	756.55	754.00	1	45,504	0.00%
2024/04/22	24	749.04	7.4	745.65	742.00	16.5	45,451	0.04%
2024/04/19	160.6	759.28	28.7	754.27	750.00	131.9	45,029	0.29%	大買/鉅額交易
2024/04/18	13.7	796.76	10.3	804.52	804.00	3.4	43,123	0.01%
2024/04/17	16.2	800.52	19.7	804.54	804.00	-3.5	42,797	-0.01%
2024/04/16	48.5	789.50	26.6	792.02	788.00	21.9	42,440	0.05%
2024/04/15	10.6	807.61	4.7	808.70	806.00	5.8	41,990	0.01%
2024/04/12	5	820.19	2.6	822.59	818.00	2.3	41,638	0.01%
2024/04/11	16.2	815.48	5.8	817.16	820.00	10.4	41,415	0.03%
2024/04/10	17.8	814.91	16.7	815.17	815.00	1.1	41,251	0.00%
2024/04/09	5.5	812.33	61.3	810.78	819.00	-55.7	41,412	-0.13%
2024/04/08	5	785.55	5.9	787.09	783.00	-0.9	40,900	0.00%
2024/04/03	16	781.12	3.2	784.29	780.00	12.7	40,670	0.03%
2024/04/02	2.4	785.69	34.6	787.30	790.00	-32.1	40,580	-0.08%
2024/04/01	4.7	773.81	2.3	770.45	770.00	2.4	40,503	0.01%
2024/03/29	2.7	773.15	8.8	776.50	779.00	-6.2	40,421	-0.02%
2024/03/28	19.3	771.12	4.4	770.18	769.00	14.9	40,274	0.04%
2024/03/27	6.6	781.42	4.2	781.73	779.00	2.4	40,132	0.01%
2024/03/26	9.3	783.45	11.9	785.78	782.00	-2.6	40,235	-0.01%
2024/03/25	10.2	782.64	8.8	784.38	780.00	1.4	40,186	0.00%
2024/03/22	5.5	780.12	7.7	781.91	785.00	-2.2	40,326	-0.01%
2024/03/21	3.1	775.08	21.1	778.81	784.00	-18	40,250	-0.04%
2024/03/20	7.7	760.86	12.8	757.12	758.00	-5.1	40,390	-0.01%
2024/03/19	10.7	759.98	4.6	762.25	762.00	6.2	40,358	0.02%
2024/03/18	17.4	758.77	8.5	760.56	764.00	8.9	40,239	0.02%
2024/03/15	44.4	767.50	5.8	763.35	753.00	38.6	40,003	0.10%
2024/03/14	3.8	779.11	11.6	777.91	784.00	-7.7	39,238	-0.02%
2024/03/13	15.8	780.73	18.1	779.74	779.00	-2.4	39,097	-0.01%
2024/03/12	27.1	762.81	22.2	763.17	770.00	5	38,832	0.01%
2024/03/11	49.8	769.84	10.8	766.15	766.00	38.9	38,223	0.10%
2024/03/08	33.7	790.22	56.2	787.11	784.00	-22.5	37,515	-0.06%
2024/03/07	19.3	762.29	34	761.98	760.00	-14.7	36,513	-0.04%
2024/03/06	20.9	729.54	21.3	730.51	735.00	-0.4	35,786	0.00%
2024/03/05	14.1	732.71	34.2	733.78	730.00	-20	35,845	-0.06%
2024/03/04	9.6	719.51	145.6	718.24	725.00	-135.9	35,187	-0.39%	大賣/鉅額交易
2024/03/01	6.8	689.72	6.3	691.05	689.00	0.4	34,147	0.00%
2024/02/29	7.4	690.15	6.2	692.26	690.00	1.2	34,066	0.00%
2024/02/27	9.8	695.70	6.2	695.49	698.00	3.6	33,328	0.01%
2024/02/26	7.7	696.88	14.5	697.83	698.00	-6.8	33,020	-0.02%
2024/02/23	6.7	698.05	51.1	699.44	697.00	-44.4	32,906	-0.14%
2024/02/22	10.6	691.31	19.9	689.52	692.00	-9.3	32,731	-0.03%
2024/02/21	2.4	679.20	4.1	681.00	681.00	-1.7	32,546	-0.01%
2024/02/20	18.7	682.30	5.1	685.30	687.00	13.6	32,404	0.04%
2024/02/19	20.7	679.39	9.1	679.55	678.00	11.6	32,373	0.04%
2024/02/16	34.8	687.54	12.7	689.28	683.00	22.1	32,637	0.07%
2024/02/15	13	698.00	116.4	699.81	697.00	-103.4	32,260	-0.32%	大賣/鉅額交易
2024/02/05	7.4	643.44	62.1	645.45	646.00	-54.8	31,111	-0.18%
2024/02/02	4.2	631.68	19	632.97	635.00	-14.8	30,594	-0.05%
2024/02/01	14	622.22	8.1	623.54	628.00	5.8	30,374	0.02%
2024/01/31	31.4	630.81	5.4	629.22	628.00	26	29,881	0.09%
2024/01/30	9.6	642.95	4.7	645.98	642.00	5	29,440	0.02%
2024/01/29	4	645.00	19.4	645.41	648.00	-15.4	29,324	-0.05%
2024/01/26	5	642.13	28.2	643.90	644.00	-23.2	29,119	-0.08%
2024/01/25	1.2	638.25	98	638.39	642.00	-96.8	28,924	-0.33%
2024/01/24	4.9	627.66	18.4	628.44	627.00	-13.5	28,285	-0.05%
2024/01/23	5.5	625.98	15.6	626.69	628.00	-10.1	28,269	-0.04%
2024/01/22	36.5	626.41	29.2	629.53	626.00	7.3	27,943	0.03%
2024/01/19	29.6	619.86	291	620.38	626.00	-261.4	27,121	-0.96%	大賣/鉅額交易
2024/01/18	1.4	587.83	31.8	587.70	588.00	-30.4	24,908	-0.12%
2024/01/17	15.9	579.32	5.7	581.84	581.00	10.1	24,732	0.04%
2024/01/16	12.1	580.88	4.2	582.98	580.00	8	24,272	0.03%
2024/01/15	1.5	587.63	8.3	588.05	586.00	-6.8	24,197	-0.03%
2024/01/12	6.5	583.83	12.5	583.79	584.00	-6	24,611	-0.02%
2024/01/11	1.5	587.00	20.5	587.38	586.00	-18.9	24,717	-0.08%
2024/01/10	0.2	582.74	9.3	583.99	584.00	-9	24,757	-0.04%
2024/01/09	1.1	586.77	46.6	586.36	586.00	-45.6	24,846	-0.18%
2024/01/08	3	583.00	22.7	583.85	583.00	-19.7	24,802	-0.08%
2024/01/05	13.5	575.86	3.2	576.16	576.00	10.3	25,025	0.04%
2024/01/04	3.7	578.18	2.3	579.88	580.00	1.4	25,291	0.01%
2024/01/03	53.2	579.96	0.3	579.92	578.00	52.9	25,813	0.20%
2024/01/02	5.3	591.51	10.2	590.79	593.00	-4.9	25,450	-0.02%
2023/12/29	2.3	591.47	6.3	592.48	593.00	-3.9	25,432	-0.02%
2023/12/28	0.9	590.94	20.7	591.67	593.00	-19.8	25,597	-0.08%
2023/12/27	0.6	588.44	46.4	589.61	592.00	-45.8	25,414	-0.18%
2023/12/26	0.2	584.95	32.5	585.33	586.00	-32.3	25,282	-0.13%
2023/12/25	0.2	582.84	16.1	582.87	581.00	-15.9	25,343	-0.06%
2023/12/22	3.1	579.97	6.8	580.78	582.00	-3.6	25,464	-0.01%
2023/12/21	36.8	576.50	2.7	577.57	577.00	34.1	25,591	0.13%
2023/12/20	0.5	583.70	4.3	585.06	585.00	-3.9	25,461	-0.02%
2023/12/19	4.3	583.00	4.9	582.99	585.00	-0.6	25,310	0.00%
2023/12/18	2.4	579.15	1.6	581.88	585.00	0.8	25,370	0.00%
2023/12/15	7	581.43	33.7	584.91	585.00	-26.7	25,345	-0.11%
2023/12/14	2.4	579.39	47.7	581.04	582.00	-45.3	24,755	-0.18%
2023/12/13	12.8	576.89	7.6	577.50	577.00	5.3	24,710	0.02%
2023/12/12	9.2	576.60	21.5	579.26	578.00	-12.3	25,035	-0.05%
2023/12/11	2.9	573.85	0.2	573.00	574.00	2.7	24,831	0.01%
2023/12/08	9.8	571.59	15.2	575.86	570.00	-5.5	24,645	-0.02%
2023/12/07	19.2	568.16	0	571.00	566.00	19.2	24,353	0.08%
2023/12/06	1.2	568.32	1.5	571.45	570.00	-0.4	24,250	0.00%
2023/12/05	13.9	568.46	1.1	568.98	570.00	12.8	24,146	0.05%
2023/12/04	16.6	575.14	10.4	573.91	574.00	6.2	24,120	0.03%
2023/12/01	0.4	576.57	9	576.84	579.00	-8.7	23,907	-0.04%
2023/11/30	6.3	571.04	2	573.51	577.00	4.2	23,643	0.02%
2023/11/29	12.9	572.62	3.4	574.17	574.00	9.6	23,015	0.04%
2023/11/28	7.4	569.82	3.7	570.72	575.00	3.7	22,828	0.02%
2023/11/27	11.7	572.28	2.2	572.85	568.00	9.4	23,063	0.04%
2023/11/24	3.3	576.22	3.1	576.93	575.00	0.2	23,006	0.00%
2023/11/23	5.3	574.82	2.5	576.83	578.00	2.8	23,014	0.01%
2023/11/22	29.4	575.69	1.7	577.09	577.00	27.8	22,923	0.12%
2023/11/21	1.2	581.98	46.2	583.91	585.00	-44.9	22,959	-0.20%
2023/11/20	10.5	576.71	2.9	576.17	577.00	7.7	22,748	0.03%
2023/11/17	6.4	581.26	9.1	581.87	580.00	-2.8	22,725	-0.01%
2023/11/16	3.1	580.33	34.1	581.35	583.00	-31	22,602	-0.14%
2023/11/15	33.4	580.55	61.7	580.28	581.00	-28.3	22,408	-0.13%
2023/11/14	15.3	572.19	35.7	574.01	572.00	-20.4	21,864	-0.09%
2023/11/13	12.5	571.54	105.1	573.74	571.00	-92.6	21,885	-0.42%	大賣/
2023/11/10	3.6	555.72	13.1	556.13	557.00	-9.5	21,625	-0.04%
2023/11/09	3.3	553.93	7.5	555.86	557.00	-4.2	21,644	-0.02%
2023/11/08	1.2	555.59	3.1	555.79	556.00	-1.9	21,773	-0.01%
2023/11/07	3	553.00	7.4	553.30	555.00	-4.4	21,811	-0.02%
2023/11/06	2.3	552.15	35.9	555.09	550.00	-33.6	21,863	-0.15%
2023/11/03	6.4	547.31	15.4	547.67	549.00	-9	21,616	-0.04%
2023/11/02	8.1	536.41	32.4	541.83	547.00	-24.4	21,676	-0.11%
2023/11/01	5.4	529.23	2.7	531.47	528.00	2.7	21,426	0.01%
2023/10/31	16.4	528.99	0.6	529.05	529.00	15.8	21,637	0.07%
2023/10/30	5.4	530.92	0.4	532.61	532.00	5	21,635	0.02%
2023/10/27	2.5	533.19	0	0.00	533.00	2.5	21,549	0.01%
2023/10/26	31.4	532.24	3.3	531.05	531.00	28.1	21,691	0.13%
2023/10/25	2.3	547.45	11.1	549.36	544.00	-8.8	21,530	-0.04%
2023/10/24	9.2	542.58	2.5	543.43	544.00	6.7	21,458	0.03%
2023/10/23	15.4	544.70	0.2	545.72	544.00	15.2	21,430	0.07%
2023/10/20	1.1	547.14	34.1	552.37	556.00	-33.1	21,377	-0.15%
2023/10/19	3.1	543.40	5.1	545.71	546.00	-2	21,032	-0.01%
2023/10/18	19.3	544.47	2.3	545.82	540.00	17.1	21,428	0.08%
2023/10/17	0	549.95	16.3	550.93	551.00	-16.3	21,240	-0.08%
2023/10/16	15	543.41	11.5	543.15	545.00	3.5	21,309	0.02%
2023/10/13	3.2	549.56	18.6	550.75	553.00	-15.4	21,326	-0.07%
2023/10/12	5	547.39	26.7	548.00	550.00	-21.6	21,037	-0.10%
2023/10/11	2	542.00	50	542.53	544.00	-47.9	20,854	-0.23%
2023/10/06	0.2	530.73	11.4	531.81	532.00	-11.2	20,500	-0.05%
2023/10/05	3.6	527.68	4.3	528.22	528.00	-0.7	20,505	0.00%
2023/10/04	24.3	520.59	0.3	522.03	520.00	24	20,386	0.12%
2023/10/03	9.4	530.26	4.1	532.42	529.00	5.2	20,221	0.03%
2023/10/02	4.1	532.68	9	532.31	533.00	-4.9	20,293	-0.02%
2023/09/28	13	521.84	2	523.01	523.00	11	20,345	0.05%
2023/09/27	9.8	520.35	4.2	519.80	522.00	5.7	20,265	0.03%
2023/09/26	37.3	520.93	1.1	522.02	519.00	36.2	20,271	0.18%
2023/09/25	17.2	525.95	16.3	527.06	525.00	0.9	20,079	0.00%
2023/09/22	38	523.19	2	523.01	522.00	36	20,171	0.18%
2023/09/21	46.3	527.85	27.2	526.17	527.00	19.1	19,970	0.10%
2023/09/20	43	536.02	0	537.30	535.00	42.9	19,742	0.22%
2023/09/19	47.8	539.17	1.6	539.16	538.00	46.2	19,690	0.23%
2023/09/18	55.8	543.73	1	542.15	540.00	54.8	19,827	0.28%
2023/09/15	7.2	550.27	2.5	550.22	558.00	4.7	19,578	0.02%
2023/09/14	2	547.49	15.1	547.07	550.00	-13	19,139	-0.07%
2023/09/13	10	543.60	7	545.86	541.00	3	19,092	0.02%
2023/09/12	5.3	536.25	2.1	539.24	544.00	3.2	19,458	0.02%
2023/09/11	19.1	537.20	1	537.04	536.00	18	19,647	0.09%
2023/09/08	26.4	537.24	3.1	539.00	539.00	23.3	19,796	0.12%
2023/09/07	19	544.37	0.2	545.67	542.00	18.8	20,476	0.09%
2023/09/06	6.3	552.30	4.2	553.00	550.00	2.1	20,571	0.01%
2023/09/05	4.2	550.57	2.2	552.08	552.00	2.1	20,653	0.01%
2023/09/04	0.1	553.58	5.2	554.49	557.00	-5.2	20,834	-0.02%
2023/09/01	5.2	548.64	2	550.99	548.00	3.2	21,135	0.01%
2023/08/31	6.5	550.52	0	555.00	549.00	6.4	21,244	0.03%
2023/08/30	0.8	557.88	10.5	556.68	555.00	-9.7	20,850	-0.05%
2023/08/29	3.3	550.58	4.5	548.65	552.00	-1.3	21,101	-0.01%
2023/08/28	0.4	550.29	2.3	550.91	549.00	-1.8	21,334	-0.01%
2023/08/25	27.3	548.95	0.4	550.00	546.00	26.8	22,536	0.12%
2023/08/24	7.2	559.97	21	561.35	564.00	-13.7	22,803	-0.06%
2023/08/23	7.1	549.30	14.7	549.83	552.00	-7.6	23,325	-0.03%
2023/08/22	2	540.83	0	541.00	541.00	2	24,576	0.01%
2023/08/21	19	536.37	0.2	538.46	537.00	18.8	25,396	0.07%
2023/08/18	8.5	540.99	0.1	541.96	539.00	8.4	25,437	0.03%
2023/08/17	7.7	542.22	2.5	543.13	544.00	5.2	25,471	0.02%
2023/08/16	6.7	539.27	4.2	539.61	542.00	2.4	25,376	0.01%
2023/08/15	6	542.48	42.1	542.88	542.00	-36.1	25,440	-0.14%
2023/08/14	14	538.75	5.4	539.51	541.00	8.6	25,923	0.03%
2023/08/11	56.4	553.99	2.3	550.87	546.00	54	26,265	0.21%
2023/08/10	11.6	551.50	4.3	552.00	551.00	7.3	26,324	0.03%
2023/08/09	1.4	555.61	2.2	554.09	554.00	-0.8	26,248	0.00%
2023/08/08	13.1	552.61	4.1	552.75	552.00	9	26,315	0.03%
2023/08/07	2.2	559.98	8.3	560.02	558.00	-6.1	26,222	-0.02%
2023/08/04	12.9	554.67	21	555.38	554.00	-8.1	26,296	-0.03%
2023/08/02	17.1	560.81	2.3	563.67	561.00	14.9	26,129	0.06%
2023/08/01	2.4	565.26	2	568.00	567.00	0.4	25,890	0.00%
2023/07/31	23.8	563.35	1.1	568.09	565.00	22.7	25,744	0.09%
2023/07/28	4.3	567.06	9	568.93	567.00	-4.7	25,560	-0.02%
2023/07/27	1.2	568.12	0.4	569.00	569.00	0.8	25,440	0.00%
2023/07/26	3.6	566.06	7.4	567.67	566.00	-3.8	25,492	-0.02%
2023/07/25	4.3	567.90	8.3	567.53	569.00	-3.9	25,684	-0.02%
2023/07/24	13.4	559.41	1.3	561.77	558.00	12.1	25,850	0.05%
2023/07/21	45.9	560.82	11.6	559.16	560.00	34.3	25,950	0.13%
2023/07/20	4.2	579.69	2.1	580.99	579.00	2.1	25,786	0.01%
2023/07/19	6.4	583.21	5.8	584.27	581.00	0.6	25,816	0.00%
2023/07/18	16.3	583.46	6.5	585.10	581.00	9.8	25,858	0.04%
2023/07/17	2.6	588.35	4.3	589.19	591.00	-1.7	25,796	-0.01%
2023/07/14	12	588.41	24.6	589.25	591.00	-12.6	25,918	-0.05%
2023/07/13	6.4	587.43	14.9	587.05	585.00	-8.5	25,786	-0.03%
2023/07/12	8.2	574.06	0.7	575.14	578.00	7.5	25,606	0.03%
2023/07/11	3.2	573.74	18.8	573.78	577.00	-15.6	25,648	-0.06%
2023/07/10	4.9	566.97	8.5	568.93	565.00	-3.6	25,775	-0.01%
2023/07/07	2.1	566.98	10.7	569.35	565.00	-8.6	25,865	-0.03%
2023/07/06	31.8	568.87	3.1	566.43	565.00	28.7	25,930	0.11%
2023/07/05	2.6	581.18	17	580.12	582.00	-14.4	25,578	-0.06%
2023/07/04	7.8	582.41	8.6	583.34	585.00	-0.8	25,472	0.00%
2023/07/03	4.5	578.36	7.8	578.57	579.00	-3.2	25,609	-0.01%
2023/06/30	5.1	568.26	0.4	570.87	576.00	4.7	25,755	0.02%
2023/06/29	6.4	573.95	9.1	577.02	573.00	-2.7	25,697	-0.01%
2023/06/28	4.6	573.33	1	573.18	574.00	3.6	25,703	0.01%
2023/06/27	2.3	573.40	1.3	574.41	572.00	1	25,687	0.00%
2023/06/26	6.4	575.50	3.2	575.94	574.00	3.2	25,597	0.01%
2023/06/21	4.8	579.72	4	580.10	581.00	0.8	25,510	0.00%
2023/06/20	4.7	580.95	4.9	582.07	583.00	-0.3	25,594	0.00%
2023/06/19	2.4	583.89	1.2	583.08	583.00	1.2	26,029	0.00%
2023/06/16	3.7	585.42	4.2	585.62	589.00	-0.5	26,095	0.00%
2023/06/15	4.5	589.22	9.1	590.25	591.00	-4.6	25,657	-0.02%
2023/06/14	12.8	588.97	7.3	589.52	590.00	5.5	25,753	0.02%
2023/06/13	3.9	590.26	76.1	590.81	593.00	-72.2	25,726	-0.28%
2023/06/12	3.4	572.58	32.8	573.52	574.00	-29.3	25,178	-0.12%
2023/06/09	2.1	564.48	3.9	564.81	565.00	-1.8	25,079	-0.01%
2023/06/08	8.6	560.11	4.3	565.47	559.00	4.3	25,120	0.02%
2023/06/07	5.3	562.10	14.3	565.67	568.00	-9	25,136	-0.04%
2023/06/06	2.5	559.19	8.7	558.58	560.00	-6.2	25,036	-0.02%
2023/06/05	24.6	556.84	2.2	556.48	555.00	22.4	25,107	0.09%
2023/06/02	2.2	559.09	15.5	560.23	562.00	-13.3	25,241	-0.05%
2023/06/01	12.4	551.95	3.2	551.68	551.00	9.2	25,103	0.04%
2023/05/31	4.5	557.36	6.6	558.52	558.00	-2.1	25,083	-0.01%
2023/05/30	3.5	564.66	20.4	566.05	566.00	-16.8	24,007	-0.07%
2023/05/29	7.5	568.04	35.5	567.07	568.00	-28	23,997	-0.12%
2023/05/26	10.7	564.59	92.8	565.25	566.00	-82.2	23,782	-0.35%
2023/05/25	0.3	538.95	75.1	540.52	543.00	-74.8	22,609	-0.33%
2023/05/24	3.1	525.01	6.5	525.96	525.00	-3.3	21,955	-0.02%
2023/05/23	0.2	527.89	2.5	529.53	530.00	-2.4	21,862	-0.01%
2023/05/22	4.1	531.42	55.1	529.37	531.00	-50.9	21,870	-0.23%
2023/05/19	6	531.83	37.5	531.72	532.00	-31.5	22,050	-0.14%
2023/05/18	2.6	529.28	52.7	529.27	530.00	-50.1	22,015	-0.23%
2023/05/17	9.1	513.39	89	515.22	519.00	-79.9	22,326	-0.36%
2023/05/16	4.5	503.94	13.8	504.82	505.00	-9.3	22,000	-0.04%
2023/05/15	2.5	496.48	0.1	497.67	495.50	2.5	22,027	0.01%
2023/05/12	6.7	499.58	6.3	500.58	496.00	0.5	22,278	0.00%
2023/05/11	6.7	499.58	6.3	500.58	499.00	0.5	22,285	0.00%
2023/05/10	17.9	502.81	0.5	503.32	503.00	17.5	22,646	0.08%
2023/05/09	1.1	506.01	10.5	507.63	510.00	-9.3	22,723	-0.04%
2023/05/08	0.9	504.65	6.5	505.77	504.00	-5.6	22,966	-0.02%
2023/05/05	4.7	500.43	0.2	500.00	500.00	4.5	23,305	0.02%
2023/05/04	1.3	499.18	3.6	498.07	498.00	-2.3	23,897	-0.01%
2023/05/03	3.4	496.86	0.2	497.88	496.00	3.2	24,239	0.01%
2023/05/02	2.7	499.64	4.1	499.29	501.00	-1.4	25,256	-0.01%
2023/04/28	4.2	499.94	5.1	498.83	502.00	-0.9	27,073	0.00%
2023/04/27	15.1	492.36	1	492.56	493.50	14	27,121	0.05%
2023/04/26	14.5	492.35	20.6	492.67	491.50	-6.1	27,201	-0.02%
2023/04/25	29.4	500.58	9.8	501.70	498.00	19.5	27,974	0.07%
2023/04/24	17.1	506.03	6	506.65	507.00	11.1	27,708	0.04%
2023/04/21	4.2	513.73	9.5	518.23	511.00	-5.3	27,776	-0.02%
2023/04/20	6.4	512.76	6.3	514.48	513.00	0.1	27,903	0.00%
2023/04/19	30.1	511.21	2.1	516.20	510.00	27.9	28,393	0.10%
2023/04/18	13.3	515.48	8.2	515.69	515.00	5.1	28,390	0.02%
2023/04/17	11.4	515.46	11.1	516.82	520.00	0.3	28,529	0.00%
2023/04/14	8.5	517.02	27.3	516.73	516.00	-18.8	28,605	-0.07%
2023/04/13	25.5	512.74	4	514.93	510.00	21.5	28,552	0.08%
2023/04/12	9.5	518.44	5.3	519.72	520.00	4.2	28,488	0.01%
2023/04/11	6.8	523.68	64.5	525.91	524.00	-57.7	28,475	-0.20%
2023/04/10	1.3	529.12	2.6	531.77	529.00	-1.3	28,640	0.00%
2023/04/07	1.3	530.81	6.4	530.94	531.00	-5.1	28,687	-0.02%
2023/04/06	2.2	527.67	5.8	529.89	530.00	-3.7	28,691	-0.01%
2023/03/31	1	536.96	3.9	536.11	533.00	-2.9	28,682	-0.01%
2023/03/30	3.2	534.93	5.5	534.29	535.00	-2.3	28,524	-0.01%
2023/03/29	1.2	529.96	3.7	528.80	530.00	-2.5	28,807	-0.01%
2023/03/28	9.6	524.82	9.4	526.55	525.00	0.2	29,037	0.00%
2023/03/27	15.3	532.79	2.6	533.18	531.00	12.7	29,101	0.04%
2023/03/24	2.2	537.93	19	537.50	539.00	-16.8	29,626	-0.06%
2023/03/23	2.5	529.89	22.5	534.87	538.00	-19.9	29,664	-0.07%
2023/03/22	3.3	528.00	68.5	528.60	533.00	-65.1	29,729	-0.22%
2023/03/21	3.2	515.60	5.9	514.43	517.00	-2.7	29,578	-0.01%
2023/03/20	1.6	511.57	5.3	515.86	512.00	-3.7	29,623	-0.01%
2023/03/17	0.2	514.72	18.4	516.40	518.00	-18.2	29,857	-0.06%
2023/03/16	22.1	505.93	0.3	507.48	505.00	21.7	29,759	0.07%
2023/03/15	9.6	512.99	1.2	512.87	511.00	8.4	30,002	0.03%
2023/03/14	10.5	511.34	1.2	513.69	510.00	9.4	30,291	0.03%
2023/03/13	5.6	511.61	5.6	514.28	516.00	-0.1	30,423	0.00%
2023/03/10	20.5	512.48	11.4	514.45	513.00	9	30,537	0.03%
2023/03/09	9.1	523.88	11.7	525.04	522.00	-2.6	30,832	-0.01%
2023/03/08	3.5	520.07	1.3	519.41	521.00	2.3	31,424	0.01%
2023/03/07	0.4	523.21	4.7	523.56	524.00	-4.2	31,652	-0.01%
2023/03/06	12.3	521.61	3.4	521.30	521.00	9	31,886	0.03%
2023/03/03	10.4	517.73	11.4	521.88	516.00	-1	32,186	0.00%
2023/03/02	1.5	518.29	2	518.00	519.00	-0.6	32,254	0.00%
2023/03/01	10.4	512.34	11.4	514.92	522.00	-0.9	32,536	0.00%
2023/02/24	8.5	517.07	3.2	521.39	511.00	5.3	32,498	0.02%
2023/02/23	14.1	518.86	16.6	517.97	518.00	-2.5	32,298	-0.01%
2023/02/22	41.4	506.78	9.9	507.00	507.00	31.6	32,473	0.10%
2023/02/21	10	514.32	1.8	514.60	516.00	8.2	32,815	0.02%
2023/02/20	12.9	516.06	6.8	515.95	517.00	6.1	34,018	0.02%
2023/02/17	33.3	517.93	9.5	518.15	518.00	23.8	35,571	0.07%
2023/02/16	9.5	527.25	29.5	528.00	528.00	-20.1	36,136	-0.06%
2023/02/15	95.1	525.73	29.5	525.66	525.00	65.6	36,969	0.18%
2023/02/14	5.2	544.58	12.7	544.82	545.00	-7.5	36,474	-0.02%
2023/02/13	10.3	539.39	4.1	539.70	541.00	6.2	36,980	0.02%
2023/02/10	6.6	543.07	42	543.25	545.00	-35.4	37,131	-0.10%
2023/02/09	2	537.55	17.6	538.93	540.00	-15.6	37,247	-0.04%
2023/02/08	5.1	538.37	72.7	538.26	540.00	-67.7	37,407	-0.18%
2023/02/07	13.8	524.77	2	524.50	523.00	11.8	37,484	0.03%
2023/02/06	26.5	528.25	9.1	530.09	526.00	17.4	37,468	0.05%
2023/02/03	7.7	539.22	39.9	539.46	542.00	-32.2	37,646	-0.09%
2023/02/02	8.5	540.24	67	539.44	540.00	-58.5	37,759	-0.15%
2023/02/01	15.1	525.53	17.9	527.70	530.00	-2.7	37,711	-0.01%
2023/01/31	49	528.73	10.1	527.26	522.00	38.9	37,910	0.10%
2023/01/30	13.5	539.14	178.5	538.62	543.00	-165	37,683	-0.44%	大賣/鉅額交易
2023/01/17	6.1	501.15	11.6	502.17	503.00	-5.5	36,883	-0.01%
2023/01/16	1.3	504.60	44.2	504.47	505.00	-42.9	37,198	-0.12%
2023/01/13	17.7	500.70	134.6	502.23	500.00	-116.9	37,224	-0.31%	大賣/鉅額交易
2023/01/12	9.7	486.35	17.6	485.90	486.50	-7.9	36,813	-0.02%
2023/01/11	9.5	483.63	12.1	484.03	484.50	-2.6	37,236	-0.01%
2023/01/10	12.5	484.58	30.8	484.79	486.00	-18.4	37,553	-0.05%
2023/01/09	6.4	476.32	61.2	474.59	481.00	-54.8	37,698	-0.15%
2023/01/06	10.7	456.71	5.8	457.73	458.50	4.8	37,829	0.01%
2023/01/05	3.1	456.68	11.4	457.59	458.50	-8.3	38,114	-0.02%
2023/01/04	2.7	450.88	10.6	452.54	449.50	-7.9	38,613	-0.02%
2023/01/03	5.5	446.03	6.2	448.67	453.00	-0.6	39,888	0.00%
2022/12/30	4.9	453.29	9.3	452.98	448.50	-4.5	40,170	-0.01%
2022/12/29	13.1	444.93	6.2	445.62	446.00	6.9	40,314	0.02%
2022/12/28	29.8	448.56	14.4	449.03	451.00	15.4	40,705	0.04%
2022/12/27	3.1	458.02	9.5	460.46	457.00	-6.4	40,835	-0.02%
2022/12/26	8.4	455.72	0	0.00	456.50	8.4	41,264	0.02%
2022/12/23	33.1	456.16	18.4	456.21	455.00	14.8	41,920	0.04%
2022/12/22	11.1	467.14	16.7	467.55	468.00	-5.6	42,189	-0.01%
2022/12/21	10.8	459.94	36.2	458.11	459.00	-25.4	42,527	-0.06%
2022/12/20	26.1	461.45	37.8	461.60	457.50	-11.7	42,340	-0.03%
2022/12/19	23.1	466.97	4.2	467.03	466.50	18.9	42,359	0.04%
2022/12/16	97.7	468.07	18.5	468.99	471.00	79.2	42,503	0.19%
2022/12/15	9.1	477.76	17.2	479.40	480.50	-8.2	42,205	-0.02%
2022/12/14	37.1	477.47	17.8	479.16	480.50	19.3	42,204	0.05%
2022/12/13	12.6	473.45	8.2	473.48	471.50	4.4	42,024	0.01%
2022/12/12	19.7	475.45	9.5	475.70	475.00	10.1	41,755	0.02%
2022/12/09	21.1	480.22	30.5	479.72	481.50	-9.4	42,057	-0.02%
2022/12/08	33.9	471.02	21.6	471.12	471.50	12.3	42,010	0.03%
2022/12/07	36.1	478.33	19.5	481.45	475.00	16.6	41,933	0.04%
2022/12/06	34.9	485.82	13.1	487.68	478.00	21.9	41,599	0.05%
2022/12/05	18	493.06	11.3	495.45	489.00	6.8	41,283	0.02%
2022/12/02	21.3	493.64	5.4	493.97	492.50	15.9	41,276	0.04%
2022/12/01	29	503.71	36.6	504.21	498.50	-7.6	41,382	-0.02%
2022/11/30	6.7	486.12	6	487.67	490.00	0.7	40,964	0.00%
2022/11/29	9.3	480.57	25.2	482.34	487.00	-16	40,277	-0.04%
2022/11/28	36	485.33	21.3	486.06	480.50	14.7	40,140	0.04%
2022/11/25	3	496.75	41.2	496.69	498.00	-38.2	40,144	-0.10%
2022/11/24	15.5	494.23	34.1	493.66	496.00	-18.6	40,134	-0.05%
2022/11/23	24.8	493.11	18.3	492.04	492.00	6.5	40,081	0.02%
2022/11/22	31.2	486.45	42.3	486.41	491.00	-11.1	39,966	-0.03%
2022/11/21	23	485.45	22.6	484.60	482.00	0.4	39,560	0.00%
2022/11/18	17.8	489.05	71.9	488.76	487.00	-54.1	39,221	-0.14%
2022/11/17	45.4	480.35	32.3	480.30	485.00	13.1	38,864	0.03%
2022/11/16	89.4	488.92	60.6	485.81	487.00	28.8	38,432	0.07%
2022/11/15	43.5	474.22	101	471.65	480.00	-57.5	37,352	-0.15%	大賣/
2022/11/14	18.9	446.20	44.2	446.27	445.00	-25.4	35,699	-0.07%
2022/11/11	10.9	439.31	155.4	439.25	441.50	-144.5	34,964	-0.41%	大賣/鉅額交易
2022/11/10	19.5	408.47	8.8	409.10	407.50	10.8	34,084	0.03%
2022/11/09	22.2	411.01	66.7	410.91	417.00	-44.5	33,896	-0.13%
2022/11/08	9.3	397.29	23.4	397.72	399.00	-14.1	33,380	-0.04%
2022/11/07	12.1	391.17	11.3	390.76	390.00	0.8	33,175	0.00%
2022/11/04	13.2	381.94	6	381.33	382.00	7.2	32,981	0.02%
2022/11/03	30.5	385.40	3.8	384.79	384.00	26.7	32,855	0.08%
2022/11/02	8.7	391.62	15	392.90	395.00	-6.3	32,546	-0.02%
2022/11/01	13	390.74	9.4	389.27	391.50	3.6	32,493	0.01%
2022/10/31	5.2	385.57	21.8	387.38	390.00	-16.6	32,349	-0.05%
2022/10/28	23.2	379.35	8.2	378.16	379.50	15	32,143	0.05%
2022/10/27	8.8	385.63	29.9	385.10	385.50	-21.1	31,934	-0.07%
2022/10/26	17.4	375.17	20.2	374.82	376.00	-2.8	31,837	-0.01%
2022/10/25	65.5	376.35	24.4	374.98	371.00	41.1	31,259	0.13%
2022/10/24	34.3	391.45	16.6	392.22	387.00	17.7	30,471	0.06%
2022/10/21	24.9	391.50	4.1	390.76	389.50	20.8	30,258	0.07%
2022/10/20	27.3	388.93	19.4	390.48	397.50	7.9	29,946	0.03%
2022/10/19	27	398.03	10.3	400.67	395.50	16.7	29,365	0.06%
2022/10/18	16.9	403.83	13.2	402.93	407.00	3.7	28,847	0.01%
2022/10/17	39.8	398.86	24	399.42	397.00	15.8	28,600	0.06%
2022/10/14	23	413.04	54.2	412.76	412.00	-31.2	28,282	-0.11%
2022/10/13	40.7	399.69	11	398.49	395.00	29.6	27,964	0.11%
2022/10/12	63.1	398.26	29.4	398.22	397.50	33.7	27,663	0.12%
2022/10/11	130.2	406.17	16.4	405.45	401.50	113.8	27,423	0.41%	大買/鉅額交易
2022/10/07	22	440.11	4.5	438.76	438.00	17.5	26,691	0.07%
2022/10/06	2.8	448.87	26.6	449.55	451.00	-23.7	26,693	-0.09%
2022/10/05	19.1	446.40	33.4	447.10	445.00	-14.3	26,921	-0.05%
2022/10/04	5.3	429.04	16.5	429.46	429.00	-11.2	26,530	-0.04%
2022/10/03	31.9	418.80	8.3	417.88	417.00	23.6	26,223	0.09%
2022/09/30	54.7	424.47	7.1	425.42	422.00	47.5	26,254	0.18%
2022/09/29	34	436.96	12.1	436.82	435.00	22	26,253	0.08%
2022/09/28	31	441.29	9.5	440.28	438.00	21.5	26,244	0.08%
2022/09/27	13.8	448.98	3.7	449.19	448.00	10.1	26,506	0.04%
2022/09/26	24.3	445.95	12.3	447.55	446.50	12	26,962	0.04%
2022/09/23	39.5	457.60	17.3	456.75	455.00	22.2	27,451	0.08%
2022/09/22	22.6	461.26	1	463.01	464.50	21.6	27,727	0.08%
2022/09/21	12.6	472.93	3.3	471.73	471.00	9.4	27,741	0.03%
2022/09/20	7.4	476.11	28.5	472.05	476.50	-21.1	27,593	-0.08%
2022/09/19	18.6	468.92	1.2	467.95	467.00	17.4	27,894	0.06%
2022/09/16	17.9	470.28	6.2	470.89	472.00	11.7	28,073	0.04%
2022/09/15	13.9	477.74	2.2	479.42	476.50	11.6	28,147	0.04%
2022/09/14	22.1	480.11	7.2	480.01	480.00	14.8	28,278	0.05%
2022/09/13	8.4	493.28	18.6	492.98	493.00	-10.2	28,455	-0.04%
2022/09/12	5.8	489.36	17.7	487.87	486.50	-11.9	28,749	-0.04%
2022/09/08	15.1	473.86	4.3	473.70	475.00	10.8	29,113	0.04%
2022/09/07	42.4	475.53	9.2	474.59	472.50	33.2	29,096	0.11%
2022/09/06	5.9	488.94	8.2	489.84	489.00	-2.4	29,112	-0.01%
2022/09/05	7.2	486.22	3.4	486.76	486.00	3.7	29,439	0.01%
2022/09/02	34.8	486.51	9	485.78	485.00	25.8	29,720	0.09%
2022/09/01	47.1	493.08	5.3	491.79	490.50	41.8	29,578	0.14%
2022/08/31	11.4	497.38	10.6	502.04	505.00	0.8	29,198	0.00%
2022/08/30	19.3	497.68	4	499.74	496.00	15.2	28,856	0.05%
2022/08/29	33.9	497.77	7.1	499.94	498.50	26.9	28,778	0.09%
2022/08/26	5.5	512.42	11.4	513.70	512.00	-5.9	28,629	-0.02%
2022/08/25	4.3	506.85	7.9	507.96	508.00	-3.6	28,769	-0.01%
2022/08/24	12.4	504.03	1.2	505.18	503.00	11.3	29,098	0.04%
2022/08/23	11	503.76	0.4	504.46	504.00	10.6	30,061	0.04%
2022/08/22	20.9	512.33	0	512.00	510.00	20.9	30,315	0.07%
2022/08/19	3.5	519.32	3.5	521.52	519.00	0	30,432	0.00%
2022/08/18	11	519.84	0.3	520.00	520.00	10.7	30,670	0.03%
2022/08/17	4.7	522.82	13.6	524.92	527.00	-8.9	30,742	-0.03%
2022/08/16	2.3	525.76	20.5	524.69	525.00	-18.2	30,586	-0.06%
2022/08/15	3.4	521.49	28.9	521.07	523.00	-25.5	30,524	-0.08%
2022/08/12	2.5	515.54	14.4	516.05	517.00	-11.8	30,547	-0.04%
2022/08/11	3.7	513.63	19.6	512.92	514.00	-15.9	30,704	-0.05%
2022/08/10	19.9	500.73	2	500.54	500.00	17.9	30,818	0.06%
2022/08/09	7.6	506.18	2.2	508.94	510.00	5.4	30,879	0.02%
2022/08/08	7.7	512.17	7.4	511.87	512.00	0.3	30,879	0.00%
2022/08/05	17.3	509.92	42.7	512.86	516.00	-25.4	31,041	-0.08%
2022/08/04	4.6	498.15	13.4	499.93	500.00	-8.8	31,033	-0.03%
2022/08/03	10.9	494.88	19.3	496.56	501.00	-8.3	31,051	-0.03%
2022/08/02	32.8	491.79	17.7	491.19	492.00	15.1	31,285	0.05%
2022/08/01	7.8	502.65	1.1	500.18	504.00	6.7	31,013	0.02%
2022/07/29	5.5	504.25	22.9	508.30	509.00	-17.4	31,151	-0.06%
2022/07/28	24.7	505.37	34.3	505.48	501.00	-9.6	31,006	-0.03%
2022/07/27	6.1	494.16	16.3	496.97	502.00	-10.2	30,718	-0.03%
2022/07/26	2.5	494.31	3.4	493.65	495.00	-0.9	30,869	0.00%
2022/07/25	3.6	500.45	5.6	500.12	499.50	-2.1	31,179	-0.01%
2022/07/22	19.5	502.39	13.9	502.91	503.00	5.7	31,681	0.02%
2022/07/21	15	495.70	8.5	498.30	501.00	6.6	32,190	0.02%
2022/07/20	8.5	496.64	19.9	497.85	495.00	-11.4	32,415	-0.04%
2022/07/19	6	489.17	14.2	490.60	491.00	-8.2	32,545	-0.03%
2022/07/18	25.5	495.06	4.3	495.14	495.50	21.2	32,701	0.06%
2022/07/15	50.7	482.89	43.7	487.81	492.50	7.1	32,356	0.02%
2022/07/14	25.9	467.44	27.3	473.25	475.00	-1.4	31,952	0.00%
2022/07/13	18.2	470.02	62.7	470.70	470.50	-44.6	31,697	-0.14%
2022/07/12	7.4	452.47	9.5	452.98	449.50	-2.1	31,226	-0.01%
2022/07/11	7.9	466.11	2.8	467.51	462.00	5.1	31,311	0.02%
2022/07/08	24.6	464.22	21.6	465.20	467.00	3	31,263	0.01%
2022/07/07	12.8	449.72	54.8	450.72	457.50	-42.1	31,229	-0.13%
2022/07/06	21	441.01	14.4	443.09	435.50	6.5	30,937	0.02%
2022/07/05	20.7	439.81	14.1	442.09	446.00	6.6	30,873	0.02%
2022/07/04	50.2	443.75	163.1	442.92	440.00	-112.9	30,506	-0.37%	大賣/鉅額交易
2022/07/01	55	458.83	23.6	464.48	453.50	31.3	30,347	0.10%
2022/06/30	30.3	479.99	12.3	480.93	476.00	18	29,946	0.06%
2022/06/29	10.7	493.75	7.4	494.70	491.00	3.3	29,671	0.01%
2022/06/28	36.9	498.20	8.8	497.41	497.50	28.1	29,540	0.10%
2022/06/27	4	500.23	57.9	502.16	498.50	-54	29,972	-0.18%
2022/06/24	13.7	487.97	6.1	489.12	486.50	7.6	29,589	0.03%
2022/06/23	35.2	488.93	19.5	488.29	485.50	15.7	29,563	0.05%
2022/06/22	45.6	497.79	34.4	496.89	494.50	11.2	29,273	0.04%
2022/06/21	6.6	501.41	9.2	503.04	505.00	-2.5	29,091	-0.01%
2022/06/20	39.9	497.55	11.3	497.30	498.00	28.6	28,969	0.10%
2022/06/17	39.9	501.15	2.4	502.25	501.00	37.5	28,737	0.13%
2022/06/16	7.3	512.14	9	510.90	508.00	-1.7	28,369	-0.01%
2022/06/15	27	509.93	4.3	511.76	509.00	22.7	28,692	0.08%
2022/06/14	54.5	509.83	9.2	509.50	513.00	45.2	29,113	0.16%
2022/06/13	84.6	516.70	8.7	517.44	516.00	76	29,231	0.26%
2022/06/10	24.4	531.03	0.1	533.00	530.00	24.3	29,915	0.08%
2022/06/09	7.5	538.65	3.2	540.01	541.00	4.3	30,121	0.01%
2022/06/08	0.4	541.41	8.6	542.22	544.00	-8.2	30,495	-0.03%
2022/06/07	16.6	534.51	2	536.99	535.00	14.6	30,939	0.05%
2022/06/06	4.4	541.75	3.2	540.75	540.00	1.2	31,482	0.00%
2022/06/02	9.4	541.99	1.3	542.32	540.00	8.2	32,503	0.03%
2022/06/01	17.4	551.03	7	551.06	549.00	10.4	33,586	0.03%
2022/05/31	6.6	543.29	9.5	551.75	560.00	-2.8	34,031	-0.01%
2022/05/30	5.4	538.21	45.7	541.26	547.00	-40.3	33,392	-0.12%
2022/05/27	8.4	524.13	30.3	526.52	530.00	-21.9	33,493	-0.07%
2022/05/26	28	517.20	1.4	515.50	514.00	26.6	34,140	0.08%
2022/05/25	12.6	521.99	16.1	523.93	524.00	-3.5	35,151	-0.01%
2022/05/24	6.4	523.82	2.1	525.10	520.00	4.3	36,006	0.01%
2022/05/23	3.6	529.17	4.1	530.80	528.00	-0.5	36,242	0.00%
2022/05/20	7.4	525.46	22.6	528.30	530.00	-15.2	36,525	-0.04%
2022/05/19	33.8	522.33	6.4	523.98	522.00	27.4	36,544	0.08%
2022/05/18	5.5	537.46	13	538.28	538.00	-7.5	36,409	-0.02%
2022/05/17	5.7	528.80	20.3	528.95	530.00	-14.5	36,201	-0.04%
2022/05/16	10.9	521.20	16.8	522.37	520.00	-5.9	36,213	-0.02%
2022/05/13	17.7	510.17	6.1	510.91	511.00	11.7	36,226	0.03%
2022/05/12	45.4	511.83	17.5	513.00	505.00	27.9	36,205	0.08%
2022/05/11	35.1	523.32	18.6	522.19	521.00	16.5	36,111	0.05%
2022/05/10	42.7	512.10	23.8	510.27	518.00	18.9	36,236	0.05%
2022/05/09	23.9	521.68	3.6	521.16	520.00	20.4	36,043	0.06%
2022/05/06	31.3	528.39	1.2	527.50	528.00	30.1	36,311	0.08%
2022/05/05	8.8	541.87	9.1	541.66	542.00	-0.3	36,719	0.00%
2022/05/04	4.4	533.77	1.1	534.79	534.00	3.2	36,878	0.01%
2022/05/03	7.1	533.73	9.7	536.65	531.00	-2.6	37,474	-0.01%
2022/04/29	11.9	539.21	32	538.93	538.00	-20.1	37,822	-0.05%
2022/04/28	23.7	528.14	12.5	528.51	531.00	11.3	38,037	0.03%
2022/04/27	86.8	528.89	12	529.93	526.00	74.8	38,056	0.20%
2022/04/26	41.5	546.92	4	545.97	546.00	37.4	37,799	0.10%
2022/04/25	56.6	548.32	3.7	548.19	547.00	52.9	37,929	0.14%
2022/04/22	42.3	557.95	3.1	558.04	558.00	39.2	38,201	0.10%
2022/04/21	13.2	568.17	6.1	569.50	565.00	7.2	39,298	0.02%
2022/04/20	8.8	565.72	11.1	566.19	570.00	-2.2	39,626	-0.01%
2022/04/19	4.1	566.48	1.2	565.15	565.00	2.9	39,813	0.01%
2022/04/18	18	562.66	8.3	562.63	561.00	9.7	40,089	0.02%
2022/04/15	43.6	562.79	5.8	563.64	562.00	37.9	40,464	0.09%
2022/04/14	9.5	575.88	6.4	575.16	573.00	3.1	40,632	0.01%
2022/04/13	16.7	571.47	50	572.77	573.00	-33.3	41,201	-0.08%
2022/04/12	44.3	558.21	5.7	554.62	557.00	38.6	41,763	0.09%
2022/04/11	77.9	560.67	5.7	562.33	558.00	72.2	42,575	0.17%
2022/04/08	57.8	567.14	10.3	567.41	567.00	47.5	43,114	0.11%
2022/04/07	59.3	570.14	5.3	570.08	566.00	54	42,975	0.13%
2022/04/06	15.9	578.20	7.4	577.90	578.00	8.5	42,670	0.02%
2022/04/01	40.6	585.38	2.1	586.10	589.00	38.5	42,608	0.09%
2022/03/31	4.4	596.45	7.8	597.36	597.00	-3.5	42,383	-0.01%
2022/03/30	3.3	598.60	63.1	599.01	600.00	-59.8	42,190	-0.14%
2022/03/29	1.5	586.61	5.1	587.56	589.00	-3.6	41,780	-0.01%
2022/03/28	26.6	582.77	2	583.05	584.00	24.7	41,696	0.06%
2022/03/25	2.9	596.08	22.4	596.43	598.00	-19.5	41,541	-0.05%
2022/03/24	7.2	587.16	13.3	589.82	591.00	-6.1	41,462	-0.01%
2022/03/23	4	588.35	21.3	589.28	590.00	-17.4	41,530	-0.04%
2022/03/22	2.6	583.19	5.4	582.33	583.00	-2.8	41,462	-0.01%
2022/03/21	5.1	586.54	19.8	587.03	586.00	-14.7	41,489	-0.04%
2022/03/18	7	578.86	9.4	580.37	581.00	-2.4	41,509	-0.01%
2022/03/17	10	579.45	40.1	578.89	582.00	-30.1	41,034	-0.07%
2022/03/16	51.9	557.80	7.4	558.57	558.00	44.5	40,193	0.11%
2022/03/15	155.6	559.41	8.4	559.08	558.00	147.1	39,654	0.37%	大買/鉅額交易
2022/03/14	26.5	573.91	6.4	574.53	572.00	20.1	38,771	0.05%
2022/03/11	64.1	577.35	8.3	579.07	575.00	55.8	38,519	0.14%
2022/03/10	23.8	587.17	23.4	587.15	587.00	0.3	38,267	0.00%
2022/03/09	64.7	569.76	9.5	569.75	568.00	55.2	37,892	0.15%
2022/03/08	95	565.03	24.5	565.35	563.00	70.5	37,776	0.19%
2022/03/07	142	577.77	30.7	577.05	576.00	111.4	36,818	0.30%	大買/鉅額交易
2022/03/04	78.7	595.24	7	595.15	595.00	71.7	36,413	0.20%
2022/03/03	24.6	602.89	6.4	603.17	602.00	18.2	35,872	0.05%
2022/03/02	38.3	601.75	4.2	602.07	601.00	34.1	35,752	0.10%
2022/03/01	50.2	603.86	17	606.36	604.00	33.1	35,275	0.09%
2022/02/25	106.1	605.26	9	604.01	604.00	97.1	34,503	0.28%	大買/
2022/02/24	110.2	612.01	15.3	611.82	604.00	95	33,345	0.28%	大買/
2022/02/23	26.2	625.18	5.1	625.04	625.00	21.1	32,459	0.06%
2022/02/22	35.2	626.72	4.8	627.24	627.00	30.5	32,519	0.09%
2022/02/21	23.1	633.36	6.1	632.91	632.00	16.9	32,286	0.05%
2022/02/18	50	637.34	2.2	637.64	637.00	47.8	32,218	0.15%
2022/02/17	6.4	643.56	5.4	644.26	645.00	1	32,220	0.00%
2022/02/16	28.1	643.32	17.5	644.01	646.00	10.5	32,177	0.03%
2022/02/15	17.1	635.19	8.1	635.01	633.00	9	32,021	0.03%
2022/02/14	24.7	636.95	10	637.19	637.00	14.7	31,963	0.05%
2022/02/11	7.1	645.45	7.1	645.88	650.00	0	31,766	0.00%
2022/02/10	3.3	642.04	25.8	643.04	649.00	-22.4	31,980	-0.07%
2022/02/09	8.7	633.18	13.2	631.41	633.00	-4.4	31,733	-0.01%
2022/02/08	18.5	635.10	4	638.00	628.00	14.5	31,787	0.05%
2022/02/07	32.1	636.00	6	634.67	635.00	26.1	31,425	0.08%
2022/01/26	13.8	637.49	4.2	636.90	636.00	9.7	30,649	0.03%
2022/01/25	41.4	641.45	13	641.39	641.00	28.4	30,403	0.09%
2022/01/24	11.3	643.05	16.7	649.60	653.00	-5.4	29,800	-0.02%
2022/01/21	50.4	641.19	30.4	643.45	641.00	20	29,444	0.07%
2022/01/20	20	650.72	5.5	654.04	651.00	14.5	28,894	0.05%
2022/01/19	64.7	655.19	11.6	653.27	654.00	53.1	28,369	0.19%
2022/01/18	67.9	671.35	15.6	668.44	662.00	52.3	28,030	0.19%
2022/01/17	14.6	683.00	71.3	683.80	683.00	-56.7	27,585	-0.21%
2022/01/14	19.9	668.57	114.3	669.59	672.00	-94.4	26,825	-0.35%	大賣/
2022/01/13	28.8	658.70	25.3	658.85	661.00	3.5	25,511	0.01%
2022/01/12	6.7	654.36	56.9	655.92	660.00	-50.2	25,150	-0.20%
2022/01/11	17.3	643.85	22.4	645.70	651.00	-5.1	24,793	-0.02%
2022/01/10	22.6	634.56	22.1	639.29	643.00	0.5	24,559	0.00%
2022/01/07	29.2	635.62	21.2	638.86	634.00	8	24,807	0.03%
2022/01/06	45.8	639.80	8.2	640.48	644.00	37.6	24,402	0.15%
2022/01/05	41.6	654.74	32	659.05	650.00	9.6	23,830	0.04%
2022/01/04	33.1	650.85	133.3	650.60	656.00	-100.2	23,113	-0.43%	大賣/
2022/01/03	11.3	627.97	127.1	626.50	631.00	-115.8	22,096	-0.52%	大賣/鉅額交易
2021/12/30	4.7	616.78	16.6	618.01	615.00	-11.9	21,411	-0.06%
2021/12/29	3.4	617.08	26	616.35	616.00	-22.6	21,625	-0.10%
2021/12/28	6.2	613.98	28.4	613.66	615.00	-22.2	21,780	-0.10%
2021/12/27	5.3	608.15	9.2	608.48	606.00	-3.9	21,565	-0.02%
2021/12/24	2	605.50	16.5	606.62	604.00	-14.5	21,905	-0.07%
2021/12/23	0	0.00	16.8	605.49	606.00	-16.8	22,229	-0.08%
2021/12/22	1.6	599.31	6	599.00	600.00	-4.4	22,772	-0.02%
2021/12/21	2.5	597.94	1.1	598.92	597.00	1.5	22,887	0.01%
2021/12/20	10.5	598.67	0	0.00	598.00	10.5	22,928	0.05%
2021/12/17	1	601.01	2.1	601.62	607.00	-1.1	22,850	0.00%
2021/12/16	0.1	602.31	5.7	603.71	605.00	-5.5	22,810	-0.02%
2021/12/15	8.6	597.88	1.1	600.00	600.00	7.6	23,123	0.03%
2021/12/14	7.7	597.54	0.1	599.00	599.00	7.6	23,438	0.03%
2021/12/13	1.2	601.78	0.1	606.00	601.00	1.1	23,437	0.00%
2021/12/10	1	603.03	3	604.34	605.00	-2	23,532	-0.01%
2021/12/09	3	603.02	4.6	605.03	608.00	-1.6	23,598	-0.01%
2021/12/08	7	603.87	16	608.81	602.00	-9	23,667	-0.04%
2021/12/07	6.1	600.40	3.3	598.61	607.00	2.8	23,591	0.01%
2021/12/06	10.1	602.02	1.3	603.46	600.00	8.8	23,593	0.04%
2021/12/03	4.2	609.73	4.1	609.23	608.00	0.1	23,830	0.00%
2021/12/02	3.1	606.45	57	611.50	615.00	-53.9	23,887	-0.23%
2021/12/01	5.1	597.09	2.4	601.79	600.00	2.7	24,062	0.01%
2021/11/30	6.8	593.37	1	596.00	596.00	5.8	24,563	0.02%
2021/11/29	9.9	594.10	10	594.87	593.00	-0.2	23,931	0.00%
2021/11/26	36.1	595.15	7.1	593.90	596.00	29	24,042	0.12%
2021/11/25	12.2	602.18	0.6	603.45	603.00	11.6	24,477	0.05%
2021/11/24	15.4	604.10	4.6	609.69	603.00	10.8	24,888	0.04%
2021/11/23	3.1	611.65	2.3	612.02	612.00	0.9	24,999	0.00%
2021/11/22	1.2	617.64	6.7	616.07	615.00	-5.5	25,405	-0.02%
2021/11/19	2	619.50	31.8	619.45	618.00	-29.8	25,525	-0.12%
2021/11/18	0.1	609.65	13.7	612.26	613.00	-13.6	25,347	-0.05%
2021/11/17	5.2	611.13	4.7	610.26	610.00	0.5	25,574	0.00%
2021/11/16	2.4	609.86	5.9	610.36	610.00	-3.5	26,005	-0.01%
2021/11/15	3	608.99	1.3	608.00	608.00	1.7	26,303	0.01%
2021/11/12	11	605.00	6	608.83	604.00	5	26,772	0.02%
2021/11/11	9.2	601.90	8.4	602.35	606.00	0.7	27,033	0.00%
2021/11/10	2.1	609.47	18.5	610.64	612.00	-16.5	27,047	-0.06%
2021/11/09	1	611.99	73.5	613.07	611.00	-72.5	27,155	-0.27%
2021/11/08	7.1	599.85	19.4	600.45	602.00	-12.3	26,754	-0.05%
2021/11/05	4.3	596.12	54.2	598.47	600.00	-49.9	26,758	-0.19%
2021/11/04	15.5	587.08	2.3	590.67	587.00	13.3	26,490	0.05%
2021/11/03	3.1	593.66	7.3	593.95	592.00	-4.2	26,481	-0.02%
2021/11/02	6	595.00	2.2	594.27	592.00	3.8	26,538	0.01%
2021/11/01	1.4	590.12	2.3	591.86	590.00	-0.9	26,537	0.00%
2021/10/29	13.4	590.54	1.2	590.13	590.00	12.3	26,607	0.05%
2021/10/28	15.6	592.92	0.1	595.00	595.00	15.5	26,557	0.06%
2021/10/27	2.2	594.11	1.1	597.73	599.00	1.1	26,672	0.00%
2021/10/26	1	594.05	13.4	598.87	599.00	-12.3	26,739	-0.05%
2021/10/25	19.2	591.55	3.5	593.36	593.00	15.8	26,792	0.06%
2021/10/22	1	595.02	6.3	598.12	600.00	-5.2	27,115	-0.02%
2021/10/21	2.5	598.18	3.7	600.27	596.00	-1.1	27,178	0.00%
2021/10/20	2.2	599.95	11.2	602.94	598.00	-9	27,268	-0.03%
2021/10/19	3.1	598.33	23.5	597.46	600.00	-20.5	27,250	-0.08%
2021/10/18	10.7	600.04	5.4	597.08	590.00	5.2	27,394	0.02%
2021/10/15	11.5	593.29	127.7	594.54	600.00	-116.2	27,505	-0.42%	大賣/鉅額交易
2021/10/14	11.1	575.06	3.6	577.11	573.00	7.5	26,875	0.03%
2021/10/13	5.4	571.12	3	570.67	571.00	2.4	27,320	0.01%
2021/10/12	21.8	566.47	12	570.84	575.00	9.8	27,970	0.04%
2021/10/08	7.1	578.23	3	576.05	575.00	4	27,894	0.01%
2021/10/07	2.6	578.35	25.4	577.94	580.00	-22.8	28,229	-0.08%
2021/10/06	27	568.43	4.4	569.37	571.00	22.6	28,639	0.08%
2021/10/05	27.4	565.45	5.1	566.63	572.00	22.4	28,619	0.08%
2021/10/04	11	572.37	1.1	571.05	572.00	10	28,539	0.03%
2021/10/01	65	572.75	12.3	572.30	574.00	52.6	28,542	0.18%
2021/09/30	8.3	579.33	5.1	579.64	580.00	3.2	28,214	0.01%
2021/09/29	64.7	579.82	3.1	578.84	580.00	61.6	27,922	0.22%
2021/09/28	2.3	593.74	3.2	594.70	594.00	-0.9	27,582	0.00%
2021/09/27	3.2	596.01	1.5	596.00	602.00	1.7	27,608	0.01%
2021/09/24	1.2	595.80	17.3	593.17	598.00	-16.1	27,588	-0.06%
2021/09/23	13.8	589.69	4.1	591.00	588.00	9.7	27,724	0.03%
2021/09/22	32.9	586.27	2.2	586.22	586.00	30.8	27,840	0.11%
2021/09/17	10.2	604.78	10.3	608.83	600.00	-0.1	27,413	0.00%
2021/09/16	17.7	601.52	9.2	601.03	600.00	8.4	27,048	0.03%
2021/09/15	13.8	609.15	3.5	609.99	607.00	10.3	26,949	0.04%
2021/09/14	4.4	615.53	3.1	614.03	613.00	1.3	27,131	0.00%
2021/09/13	11.1	616.01	1.1	615.00	615.00	10.1	27,354	0.04%
2021/09/10	3.6	618.94	6.3	620.21	622.00	-2.7	27,838	-0.01%
2021/09/09	10.6	613.27	3.8	615.55	619.00	6.7	28,111	0.02%
2021/09/08	19.7	617.24	21.7	618.18	619.00	-2	28,180	-0.01%
2021/09/07	23.5	626.23	48	627.73	623.00	-24.5	27,980	-0.09%
2021/09/06	19.8	624.74	46.2	629.40	631.00	-26.4	27,971	-0.09%
2021/09/03	1.3	617.72	55.7	616.64	620.00	-54.4	27,449	-0.20%
2021/09/02	6.2	611.64	25.6	613.39	607.00	-19.4	27,066	-0.07%
2021/09/01	11.3	611.97	38.5	611.66	613.00	-27.3	26,999	-0.10%
2021/08/31	18.4	603.17	49.1	607.72	614.00	-30.7	26,721	-0.11%
2021/08/30	1.4	600.57	49.9	601.97	605.00	-48.6	26,128	-0.19%
2021/08/27	2.1	596.97	41.1	597.26	599.00	-39	25,782	-0.15%
2021/08/26	23.1	598.08	41.8	597.52	594.00	-18.8	25,682	-0.07%
2021/08/25	5.5	577.91	19.7	581.04	585.00	-14.2	25,316	-0.06%
2021/08/24	6.7	573.34	9.3	573.33	572.00	-2.6	25,155	-0.01%
2021/08/23	5.7	566.44	23.4	566.56	566.00	-17.7	25,251	-0.07%
2021/08/20	26.3	556.48	13.1	558.06	552.00	13.2	25,175	0.05%
2021/08/19	62.3	564.00	9.1	560.69	559.00	53.2	25,451	0.21%
2021/08/18	36	570.00	12.3	572.55	574.00	23.7	25,116	0.09%
2021/08/17	3.2	579.37	3.2	580.00	580.00	-0.1	24,938	0.00%
2021/08/16	3.2	583.11	17.1	582.53	584.00	-13.9	24,674	-0.06%
2021/08/13	16.9	580.55	2.9	580.65	581.00	14.1	24,808	0.06%
2021/08/12	7.2	584.88	2.3	584.83	586.00	4.8	24,928	0.02%
2021/08/11	13.1	586.78	6.3	587.29	590.00	6.8	25,152	0.03%
2021/08/10	5.1	591.96	9.6	592.86	591.00	-4.4	25,546	-0.02%
2021/08/09	6.1	585.68	9.2	593.16	595.00	-3.1	26,196	-0.01%
2021/08/06	11.1	590.00	5.7	590.83	591.00	5.3	26,530	0.02%
2021/08/05	4	595.99	26.8	596.32	596.00	-22.8	27,414	-0.08%
2021/08/04	0.1	593.85	33.7	596.30	596.00	-33.6	29,354	-0.11%
2021/08/03	1.1	593.76	23.2	592.59	594.00	-22.1	30,002	-0.07%
2021/08/02	2.3	582.31	22.8	584.78	590.00	-20.5	29,962	-0.07%
2021/07/30	3.4	580.42	9.2	580.56	580.00	-5.7	30,038	-0.02%
2021/07/29	24.3	579.79	11.1	581.63	583.00	13.2	30,233	0.04%
2021/07/28	39.6	575.10	9.2	576.24	579.00	30.5	30,333	0.10%
2021/07/27	8.2	581.05	4.3	582.00	580.00	3.9	30,401	0.01%
2021/07/26	23.4	582.87	5.1	581.07	580.00	18.3	30,799	0.06%
2021/07/23	20.1	586.08	1.2	588.86	585.00	18.9	30,969	0.06%
2021/07/22	10	589.80	28	592.27	591.00	-18	31,114	-0.06%
2021/07/21	12.9	583.49	15.5	583.31	585.00	-2.6	31,118	-0.01%
2021/07/20	22.4	581.17	4.5	581.43	581.00	18	31,202	0.06%
2021/07/19	55	581.00	11.2	581.50	582.00	43.8	31,407	0.14%
2021/07/16	129.9	591.55	24.6	589.97	589.00	105.3	31,294	0.34%	大買/鉅額交易
2021/07/15	9.5	612.09	32.9	612.54	614.00	-23.3	30,968	-0.08%
2021/07/14	22.7	610.63	41.1	612.51	613.00	-18.4	31,179	-0.06%
2021/07/13	8.6	605.84	118.3	604.93	607.00	-109.8	30,943	-0.35%	大賣/鉅額交易
2021/07/12	2.5	593.87	29	594.62	593.00	-26.5	30,876	-0.09%
2021/07/09	28.9	581.69	2.2	583.97	584.00	26.7	30,911	0.09%
2021/07/08	21.6	588.87	4.1	590.99	588.00	17.4	30,928	0.06%
2021/07/07	3.4	589.72	4.2	592.97	594.00	-0.9	31,008	0.00%
2021/07/06	5.1	591.59	7.2	592.26	592.00	-2	31,101	-0.01%
2021/07/05	12.3	592.60	12.6	594.39	591.00	-0.3	31,340	0.00%
2021/07/02	21.4	588.84	4.1	589.01	588.00	17.3	31,258	0.06%
2021/07/01	7.4	592.98	10.1	593.20	593.00	-2.6	31,362	-0.01%
2021/06/30	0.2	596.41	21.8	597.82	595.00	-21.6	31,667	-0.07%
2021/06/29	6	597.65	23.3	594.71	595.00	-17.3	31,970	-0.05%
2021/06/28	8.4	586.81	7.7	589.73	590.00	0.7	32,137	0.00%
2021/06/25	11.2	591.02	7.4	595.18	591.00	3.8	32,438	0.01%
2021/06/24	16.5	590.60	1.6	592.70	590.00	15	32,754	0.05%
2021/06/23	5.9	591.90	47.3	590.95	595.00	-41.4	33,092	-0.13%
2021/06/22	26.9	582.40	12.7	580.85	578.00	14.2	33,647	0.04%
2021/06/21	98	586.38	18.7	584.92	583.00	79.2	34,968	0.23%
2021/06/18	11.2	603.18	10.6	606.07	603.00	0.5	34,720	0.00%
2021/06/17	17.3	600.15	10.5	602.73	606.00	6.9	34,743	0.02%
2021/06/16	6.2	606.00	27.6	606.50	605.00	-21.4	35,540	-0.06%
2021/06/15	6.4	606.67	45.3	607.88	609.00	-38.9	35,598	-0.11%
2021/06/11	8.3	601.80	31.9	601.83	602.00	-23.6	35,823	-0.07%
2021/06/10	3.1	595.96	47.9	596.37	599.00	-44.8	36,035	-0.12%
2021/06/09	24.3	584.10	3.1	583.39	586.00	21.2	36,016	0.06%
2021/06/08	11.1	590.28	2.2	592.00	589.00	8.9	36,234	0.02%
2021/06/07	15.2	589.08	7.1	593.12	592.00	8.1	36,918	0.02%
2021/06/04	7.2	592.17	1.8	592.49	595.00	5.4	37,301	0.01%
2021/06/03	4.9	598.34	7.7	598.30	596.00	-2.8	38,183	-0.01%
2021/06/02	3.1	597.08	10.3	596.68	595.00	-7.2	38,551	-0.02%
2021/06/01	9.3	597.95	9.2	596.64	598.00	0.2	39,517	0.00%
2021/05/31	13.2	594.16	45.8	595.36	597.00	-32.6	40,346	-0.08%
2021/05/28	8.2	586.40	32.3	589.47	590.00	-24.1	40,639	-0.06%
2021/05/27	40.2	575.76	20.3	579.79	582.00	19.9	41,053	0.05%
2021/05/26	3.5	584.31	15.2	584.79	585.00	-11.7	41,879	-0.03%
2021/05/25	5.8	581.54	33.5	580.94	583.00	-27.7	42,287	-0.07%
2021/05/24	10.3	568.53	8.9	569.31	568.00	1.4	42,837	0.00%
2021/05/21	18.9	572.42	31.4	571.92	573.00	-12.5	43,410	-0.03%
2021/05/20	23	563.26	19.7	564.96	567.00	3.3	43,561	0.01%
2021/05/19	10.3	569.01	23.4	568.78	567.00	-13.1	43,903	-0.03%
2021/05/18	35.4	564.92	49.9	566.20	572.00	-14.5	44,304	-0.03%
2021/05/17	36.3	547.43	59.7	548.14	549.00	-23.4	45,369	-0.05%
2021/05/14	28.4	554.35	42	556.00	557.00	-13.6	45,319	-0.03%
2021/05/13	34.9	552.00	31	552.49	547.00	3.9	45,467	0.01%
2021/05/12	101.1	555.02	136.6	553.85	560.00	-35.6	45,166	-0.08%	大買/大賣/
2021/05/11	95.2	574.43	40.6	574.06	571.00	54.6	44,280	0.12%
2021/05/10	20.2	590.60	8.3	592.56	589.00	12	44,416	0.03%
2021/05/07	20.7	597.95	27.1	596.64	599.00	-6.4	45,584	-0.01%
2021/05/06	13.4	583.75	5.7	584.60	587.00	7.7	46,722	0.02%
2021/05/05	24.2	587.23	9.5	587.82	585.00	14.8	47,208	0.03%
2021/05/04	25.6	587.14	29.5	588.94	591.00	-3.9	48,387	-0.01%
2021/05/03	76.6	590.90	15.5	590.74	588.00	61.1	49,264	0.12%
2021/04/29	28.3	601.48	26.6	606.66	600.00	1.8	50,651	0.00%
2021/04/28	24.2	602.32	3.8	603.81	602.00	20.4	51,603	0.04%
2021/04/27	4.8	607.50	11.6	608.89	610.00	-6.9	52,569	-0.01%
2021/04/26	24.7	606.14	40.8	607.17	610.00	-16.2	52,974	-0.03%
2021/04/23	17.4	593.55	37.2	598.93	602.00	-19.8	53,221	-0.04%
2021/04/22	31.1	594.30	37.7	592.89	591.00	-6.6	54,289	-0.01%
2021/04/21	64.1	594.87	8.2	594.68	592.00	55.9	54,977	0.10%
2021/04/20	38.5	598.57	5.6	599.19	602.00	32.9	55,381	0.06%
2021/04/19	28.5	602.90	9.6	603.47	603.00	18.9	55,639	0.03%
2021/04/16	87.3	606.83	22.9	605.70	610.00	64.4	56,050	0.11%
2021/04/15	40.4	611.19	37.8	615.12	619.00	2.6	56,233	0.00%
2021/04/14	23.4	603.74	55.9	607.81	612.00	-32.4	56,528	-0.06%
2021/04/13	20	608.14	21.5	608.13	605.00	-1.5	56,911	0.00%
2021/04/12	41.4	607.71	12.5	608.92	605.00	28.9	57,051	0.05%
2021/04/09	6.5	610.25	21.2	611.49	610.00	-14.7	57,321	-0.03%
2021/04/08	11.7	607.32	31	609.07	613.00	-19.3	57,365	-0.03%
2021/04/07	6.5	610.89	24.1	610.62	610.00	-17.7	57,737	-0.03%
2021/04/06	29.2	611.28	45.2	612.41	610.00	-16	57,660	-0.03%
2021/04/01	6.5	600.35	62.4	598.33	602.00	-55.9	57,368	-0.10%
2021/03/31	47.3	589.50	19.1	590.54	587.00	28.1	56,856	0.05%
2021/03/30	19.9	596.88	16	596.69	597.00	4	56,461	0.01%
2021/03/29	37.9	598.27	36.3	599.36	599.00	1.7	56,211	0.00%
2021/03/26	40.3	586.50	77.9	584.69	590.00	-37.5	55,953	-0.07%
2021/03/25	132.1	574.02	28.8	574.96	575.00	103.4	55,920	0.18%	大買/鉅額交易
2021/03/24	149.7	577.40	24.1	577.71	576.00	125.6	55,457	0.23%	大買/鉅額交易
2021/03/23	11.3	597.79	12.2	599.18	594.00	-0.9	54,309	0.00%
2021/03/22	28.9	590.82	16.9	593.67	593.00	12	54,686	0.02%
2021/03/19	47.6	592.91	6.3	592.77	591.00	41.3	54,782	0.08%
2021/03/18	23.8	604.89	9.4	605.67	602.00	14.4	54,107	0.03%
2021/03/17	39.9	606.34	17.9	608.33	604.00	22	54,378	0.04%
2021/03/16	30.4	610.86	14.1	610.95	613.00	16.3	54,428	0.03%
2021/03/15	7	610.65	5.3	611.18	611.00	1.7	54,533	0.00%
2021/03/12	14.1	614.25	48.1	614.36	614.00	-34	54,756	-0.06%
2021/03/11	23.6	603.92	37.8	607.79	609.00	-14.1	54,940	-0.03%
2021/03/10	28.4	595.71	39.7	596.29	597.00	-11.3	54,886	-0.02%
2021/03/09	66.7	589.69	56.7	590.56	595.00	10.1	54,812	0.02%
2021/03/08	46.2	602.00	18.1	601.94	598.00	28.1	54,509	0.05%
2021/03/05	89	594.19	54.5	598.51	601.00	34.4	54,407	0.06%
2021/03/04	119.5	604.51	19.1	603.89	601.00	100.5	55,072	0.18%	大買/
2021/03/03	35.6	610.76	33.4	614.83	622.00	2.2	54,495	0.00%
2021/03/02	23.7	615.70	28.9	613.51	609.00	-5.2	54,173	-0.01%
2021/02/26	162.5	611.90	14.1	612.98	606.00	148.4	53,964	0.27%	大買/鉅額交易
2021/02/25	23.5	632.88	50.7	632.14	635.00	-27.2	52,692	-0.05%
2021/02/24	73.5	629.68	26.4	628.02	625.00	47.1	52,607	0.09%
2021/02/23	68.9	637.70	28.9	639.48	641.00	39.9	52,044	0.08%
2021/02/22	34.8	655.14	24.8	656.00	650.00	10	51,947	0.02%
2021/02/19	69.8	651.99	22.9	652.57	652.00	47	52,176	0.09%
2021/02/18	25.3	661.01	45.6	661.49	660.00	-20.3	52,545	-0.04%
2021/02/17	54.3	663.84	79.3	663.85	663.00	-25	53,026	-0.05%
2021/02/05	32.3	635.49	36.8	635.04	632.00	-4.5	51,751	-0.01%
2021/02/04	34.6	624.01	74.3	626.11	627.00	-39.7	51,532	-0.08%
2021/02/03	39.8	635.74	44.6	635.50	630.00	-4.8	51,372	-0.01%
2021/02/02	55	629.69	81.9	632.31	632.00	-27	51,141	-0.05%
2021/02/01	66.3	598.36	73.6	600.09	611.00	-7.3	50,489	-0.01%
2021/01/29	85.1	604.54	67.7	603.33	591.00	17.3	49,869	0.03%
2021/01/28	124.3	601.68	69.3	601.08	601.00	55	48,943	0.11%	大買/
2021/01/27	83.5	618.26	43	616.95	615.00	40.5	47,962	0.08%
2021/01/26	147.5	626.16	101.9	621.25	617.00	45.6	47,470	0.10%	大買/大賣/
2021/01/25	101.5	635.39	68.6	634.07	633.00	32.8	46,362	0.07%	大買/
2021/01/22	221.9	656.56	70.4	656.12	649.00	151.5	45,606	0.33%	大買/鉅額交易
2021/01/21	111.5	657.90	71.2	665.44	673.00	40.3	44,212	0.09%	大買/
2021/01/20	59.8	641.68	67.1	641.00	647.00	-7.3	43,140	-0.02%
2021/01/19	58.3	620.62	60	623.67	627.00	-1.7	42,109	0.00%
2021/01/18	42.4	602.83	21.2	600.25	607.00	21.2	41,518	0.05%
2021/01/15	72.9	611.88	99.5	613.33	601.00	-26.5	41,069	-0.06%
2021/01/14	104.6	592.76	29.9	593.28	592.00	74.7	39,930	0.19%	大買/
2021/01/13	52.6	599.20	41.9	599.48	605.00	10.8	39,145	0.03%
2021/01/12	47.5	587.98	25.1	588.85	591.00	22.4	38,521	0.06%
2021/01/11	50.3	577.33	19.3	578.74	584.00	31	38,259	0.08%
2021/01/08	29.1	576.26	28.4	577.88	580.00	0.7	38,224	0.00%
2021/01/07	35.3	564.51	38	560.42	565.00	-2.7	38,028	-0.01%
2021/01/06	39.4	549.37	26.5	551.33	549.00	12.9	37,855	0.03%
2021/01/05	12.6	537.76	13.7	538.33	542.00	-1.2	37,732	0.00%
2021/01/04	13.9	532.90	34.2	536.61	536.00	-20.2	38,236	-0.05%
2020/12/31	20.9	526.24	27.3	527.24	530.00	-6.4	38,602	-0.02%
2020/12/30	9.1	519.25	53.8	519.80	525.00	-44.7	38,818	-0.12%
2020/12/29	7.6	514.99	20.3	515.25	515.00	-12.7	38,642	-0.03%
2020/12/28	5.7	513.62	19	512.74	515.00	-13.3	38,859	-0.03%
2020/12/25	2.3	511.11	18.1	514.22	511.00	-15.8	38,996	-0.04%
2020/12/24	5.2	509.48	7.4	510.06	510.00	-2.2	39,326	-0.01%
2020/12/23	20.6	507.47	18.2	508.63	509.00	2.4	39,646	0.01%
2020/12/22	15.7	511.70	14.5	511.24	509.00	1.2	39,989	0.00%
2020/12/21	4.8	511.67	24.2	512.55	516.00	-19.3	40,943	-0.05%
2020/12/18	14.4	508.54	14.7	509.54	510.00	-0.3	41,123	0.00%
2020/12/17	25.6	510.55	13.2	511.39	508.00	12.4	41,059	0.03%
2020/12/16	12.3	514.71	21.2	513.10	512.00	-8.9	41,077	-0.02%
2020/12/15	29.2	506.18	9.5	505.81	504.00	19.8	41,083	0.05%
2020/12/14	24.5	509.54	4.1	509.52	508.00	20.4	41,120	0.05%
2020/12/11	39.7	509.65	11.4	511.68	516.00	28.3	41,686	0.07%
2020/12/10	70.6	511.55	48.7	511.74	512.00	21.9	41,575	0.05%
2020/12/09	41.2	521.22	4.2	520.67	520.00	37.1	41,518	0.09%
2020/12/08	31.6	517.40	26.6	519.67	524.00	5	41,368	0.01%
2020/12/07	19.4	509.30	25.2	511.35	514.00	-5.8	41,273	-0.01%
2020/12/04	9.8	501.86	54.5	501.17	503.00	-44.8	41,210	-0.11%
2020/12/03	9.1	496.95	10.3	498.10	497.00	-1.2	40,753	0.00%
2020/12/02	27.3	497.87	36.8	498.03	499.00	-9.4	40,690	-0.02%
2020/12/01	10.6	488.18	10.2	488.29	490.00	0.4	40,613	0.00%
2020/11/30	40.7	485.86	5.3	488.89	480.50	35.5	40,578	0.09%
2020/11/27	14.7	488.77	0.3	490.00	489.00	14.5	39,162	0.04%
2020/11/26	11.7	489.64	4.2	490.88	489.00	7.5	39,236	0.02%
2020/11/25	32.4	489.98	26.4	488.87	487.00	6	40,109	0.01%
2020/11/24	33.8	494.66	6.2	493.57	492.00	27.7	40,365	0.07%
2020/11/23	25.8	496.24	23.4	495.32	496.50	2.4	40,657	0.01%
2020/11/20	14.9	487.96	6	487.60	488.00	8.9	40,675	0.02%
2020/11/19	37	491.89	73.3	490.75	490.00	-36.3	40,736	-0.09%
2020/11/18	82.8	494.82	37.1	492.61	497.00	45.7	40,806	0.11%
2020/11/17	59	494.08	26.7	494.96	485.50	32.2	40,662	0.08%
2020/11/16	39.7	477.19	106.5	475.22	484.00	-66.9	40,705	-0.16%	大賣/
2020/11/13	6	458.58	30.5	460.48	462.00	-24.5	39,864	-0.06%
2020/11/12	7.6	460.78	54.5	461.12	458.00	-46.9	40,040	-0.12%
2020/11/11	4.8	453.42	27.1	455.26	457.00	-22.2	39,939	-0.06%
2020/11/10	49.4	451.91	25.8	452.15	451.00	23.6	39,717	0.06%
2020/11/09	12.5	456.25	47	458.32	458.50	-34.5	39,875	-0.09%
2020/11/06	8.2	453.11	25.2	452.97	452.50	-17	40,088	-0.04%
2020/11/05	10.6	448.60	33.2	448.74	451.00	-22.6	40,159	-0.06%
2020/11/04	13.5	447.53	42.1	446.68	450.00	-28.6	40,178	-0.07%
2020/11/03	24.3	439.66	13.1	441.10	441.00	11.1	40,162	0.03%
2020/11/02	34.3	430.90	9.4	432.80	435.50	24.9	40,339	0.06%
2020/10/30	57.6	434.40	1.8	435.31	432.00	55.8	40,567	0.14%
2020/10/29	47.5	437.29	4	437.76	437.00	43.4	40,460	0.11%
2020/10/28	47.6	444.76	6.7	445.96	444.00	40.9	41,043	0.10%
2020/10/27	36.4	447.14	8	448.12	447.00	28.4	41,462	0.07%
2020/10/26	16.9	451.49	1.9	451.47	450.00	15	42,280	0.04%
2020/10/23	8.2	452.85	3	454.00	452.00	5.2	43,453	0.01%
2020/10/22	4	451.13	5.5	453.64	455.00	-1.5	45,906	0.00%
2020/10/21	7.1	453.51	9.5	453.16	453.00	-2.4	47,165	-0.01%
2020/10/20	17.7	454.59	10	454.85	451.00	7.7	48,141	0.02%
2020/10/19	4	454.89	42.1	453.03	457.50	-38	48,474	-0.08%
2020/10/16	16.1	451.52	43	450.87	449.00	-26.9	48,628	-0.06%
2020/10/15	33.2	452.83	8.2	452.72	453.00	25	48,917	0.05%
2020/10/14	25.2	458.23	13.2	457.87	459.00	12	48,833	0.02%
2020/10/13	11.2	461.37	55.2	460.13	462.00	-44	49,248	-0.09%
2020/10/12	9.3	459.12	49.1	459.15	460.00	-39.7	49,622	-0.08%
2020/10/08	16	450.19	116.2	450.98	453.00	-100.2	49,767	-0.20%	大賣/
2020/10/07	8.2	440.88	44.3	441.46	443.00	-36.1	49,781	-0.07%
2020/10/06	6.3	438.73	53	439.80	439.50	-46.7	49,865	-0.09%
2020/10/05	6.1	433.02	15	435.27	432.50	-8.9	50,282	-0.02%
2020/09/30	9	432.94	16.9	433.73	433.00	-7.9	50,324	-0.02%
2020/09/29	16.1	431.57	11.6	431.70	431.00	4.5	50,380	0.01%
2020/09/28	26	428.31	7.5	429.63	431.50	18.5	50,826	0.04%
2020/09/25	72.2	425.34	13.3	424.17	424.00	58.9	51,210	0.12%
2020/09/24	136.2	425.38	38.6	424.50	423.00	97.6	51,452	0.19%	大買/
2020/09/23	66.1	434.43	6.6	433.96	433.50	59.4	50,700	0.12%
2020/09/22	72.2	437.79	15.8	438.49	437.00	56.4	50,432	0.11%
2020/09/21	25.2	442.55	12.9	444.60	440.00	12.3	50,647	0.02%
2020/09/18	52.3	445.17	9	445.83	444.00	43.3	50,933	0.08%
2020/09/17	35.4	449.18	15.3	448.66	448.50	20	50,962	0.04%
2020/09/16	16.6	458.87	83.1	458.61	458.00	-66.4	50,951	-0.13%
2020/09/15	9.2	442.33	40	444.96	445.00	-30.9	50,504	-0.06%
2020/09/14	19.1	439.85	29.4	440.06	441.00	-10.3	50,656	-0.02%
2020/09/11	18.1	434.59	23.2	434.87	436.50	-5.2	50,490	-0.01%
2020/09/10	13	432.50	29.7	433.02	435.00	-16.7	50,494	-0.03%
2020/09/09	25.4	424.81	8	425.00	427.00	17.4	50,519	0.03%
2020/09/08	8.3	429.77	19.6	430.24	431.00	-11.3	50,694	-0.02%
2020/09/07	31.7	427.66	11	428.05	426.00	20.7	51,064	0.04%
2020/09/04	53.3	429.34	15	430.60	429.00	38.3	51,367	0.07%
2020/09/03	11.2	435.96	18.8	437.36	436.00	-7.6	51,266	-0.01%
2020/09/02	19.5	433.08	15.8	437.37	433.00	3.7	51,290	0.01%
2020/09/01	19.2	432.10	14.2	431.49	435.00	5	51,547	0.01%
2020/08/31	45.3	432.88	18.1	431.30	426.50	27.3	51,639	0.05%
2020/08/28	54.1	435.98	25	435.44	435.00	29.1	51,059	0.06%
2020/08/27	39.3	448.43	49.2	449.39	444.00	-9.9	51,199	-0.02%
2020/08/26	73.2	438.66	108.4	438.83	442.00	-35.2	50,729	-0.07%	大賣/
2020/08/25	20.4	434.18	34.1	434.87	434.50	-13.7	50,673	-0.03%
2020/08/24	14.4	429.44	20.2	430.97	428.00	-5.8	51,403	-0.01%
2020/08/21	12.2	423.28	20.7	423.78	424.50	-8.5	51,070	-0.02%
2020/08/20	65	417.56	79.5	415.39	415.00	-14.5	50,767	-0.03%
2020/08/19	10.9	431.16	14	432.61	427.50	-3.1	50,082	-0.01%
2020/08/18	23.1	436.81	21.5	436.14	433.00	1.6	50,005	0.00%
2020/08/17	8.2	429.99	43.3	431.53	435.00	-35.1	49,980	-0.07%
2020/08/14	12.9	426.10	4	426.50	427.00	8.9	49,928	0.02%
2020/08/13	5.1	427.14	32.5	427.63	429.00	-27.4	50,082	-0.05%
2020/08/12	74.2	420.98	16.2	420.36	419.00	58.1	50,197	0.12%
2020/08/11	20.3	430.61	1.1	431.44	429.00	19.1	50,744	0.04%
2020/08/10	21.1	436.41	19	436.84	435.50	2.1	50,878	0.00%
2020/08/07	25.1	431.15	4.5	431.50	433.00	20.6	50,848	0.04%
2020/08/06	14.1	434.87	47.1	434.41	435.00	-32.9	50,674	-0.07%
2020/08/05	54.2	429.98	20.1	429.19	429.00	34.1	50,858	0.07%
2020/08/04	28	422.09	42.6	421.98	425.50	-14.6	50,551	-0.03%
2020/08/03	56.2	417.98	56.3	418.97	416.00	-0.1	50,403	0.00%
2020/07/31	49.2	427.92	29	427.81	425.50	20.1	49,593	0.04%
2020/07/30	54.7	433.81	67.9	433.42	434.00	-13.2	49,333	-0.03%
2020/07/29	69.4	424.78	44.7	424.55	422.00	24.6	48,572	0.05%
2020/07/28	141.8	453.95	89.7	446.21	435.00	52.1	48,340	0.11%	大買/
2020/07/27	31.4	423.00	85	422.63	424.50	-53.6	46,492	-0.12%
2020/07/24	68.5	386.73	59	389.50	386.00	9.5	45,576	0.02%
2020/07/23	36.1	380.93	15	380.83	381.50	21	44,756	0.05%
2020/07/22	51	382.97	34.2	383.78	384.00	16.9	44,645	0.04%
2020/07/21	48.2	379.68	61.2	380.32	383.00	-13.1	44,350	-0.03%
2020/07/20	18.1	367.64	28.2	366.34	366.00	-10.1	43,940	-0.02%
2020/07/17	39	364.63	73.2	365.52	367.00	-34.2	43,931	-0.08%
2020/07/16	38.2	357.50	42.8	357.45	357.50	-4.6	43,861	-0.01%
2020/07/15	56.1	367.23	42.7	366.67	363.00	13.4	43,415	0.03%
2020/07/14	66.4	359.14	45.1	356.62	363.50	21.3	44,130	0.05%
2020/07/13	18.1	353.15	43.1	351.98	354.50	-25	43,900	-0.06%
2020/07/10	40.7	349.08	64.2	349.68	348.50	-23.5	44,021	-0.05%
2020/07/09	20.2	344.85	53.2	345.30	345.00	-33	43,822	-0.08%
2020/07/08	24.2	341.50	20.2	340.98	341.00	4	43,601	0.01%
2020/07/07	41.6	341.01	82.1	341.53	338.50	-40.5	43,544	-0.09%
2020/07/06	10.1	334.18	62	334.94	338.00	-51.9	43,022	-0.12%
2020/07/03	30.1	328.10	88	328.45	329.50	-57.9	42,699	-0.14%
2020/07/02	24.1	321.44	56.3	320.70	322.00	-32.2	42,624	-0.08%
2020/07/01	8.1	317.08	43	317.06	317.50	-34.9	42,988	-0.08%
2020/06/30	20.2	312.51	16	312.22	313.00	4.2	43,237	0.01%
2020/06/29	97	311.95	5	312.41	312.00	92	43,234	0.21%
2020/06/24	29.2	318.38	25	318.54	317.50	4.2	43,110	0.01%
2020/06/23	31	314.76	21	314.21	315.00	10	43,353	0.02%
2020/06/22	43	313.52	13	314.23	312.00	30	43,544	0.07%
2020/06/19	13.1	312.52	5.1	312.66	314.50	8	44,245	0.02%
2020/06/18	9.4	314.14	6	314.50	314.50	3.4	44,808	0.01%
2020/06/17	40.5	314.46	36	313.95	315.00	4.5	45,596	0.01%
2020/06/16	29	315.50	28.2	315.89	315.00	0.8	47,647	0.00%
2020/06/15	56.4	311.86	11.3	313.43	309.50	45.2	49,714	0.09%
2020/06/12	45.2	316.02	62	314.70	316.00	-16.8	50,819	-0.03%
2020/06/11	26.1	321.46	32.5	322.68	320.50	-6.4	52,072	-0.01%
2020/06/10	21	320.79	39.1	321.11	322.50	-18.1	52,966	-0.03%
2020/06/09	24.1	316.07	29	317.40	319.00	-5	54,797	-0.01%
2020/06/08	39.9	316.42	59.1	317.23	318.00	-19.2	56,080	-0.03%
2020/06/05	11	310.41	80.4	309.32	311.50	-69.4	56,277	-0.12%
2020/06/04	25.4	305.59	85	304.91	306.00	-59.6	56,760	-0.11%
2020/06/03	11.1	299.78	81	299.85	301.00	-69.9	57,448	-0.12%
2020/06/02	7.1	296.72	11	296.55	296.50	-3.9	57,219	-0.01%
2020/06/01	10.2	295.46	24	295.50	295.50	-13.8	57,437	-0.02%
2020/05/29	40	290.84	4	291.38	292.00	36	57,556	0.06%
2020/05/28	4.4	295.92	14	296.79	294.00	-9.7	57,055	-0.02%
2020/05/27	11	296.09	18	296.83	296.50	-7	57,910	-0.01%
2020/05/26	3.1	296.16	38.2	295.84	295.50	-35.1	58,540	-0.06%
2020/05/25	18	289.75	18	290.58	292.00	0	58,984	0.00%
2020/05/22	49	292.04	3	292.67	292.00	46	59,140	0.08%
2020/05/21	11.1	296.65	40.1	296.96	297.50	-29	59,165	-0.05%
2020/05/20	18	292.47	21	292.98	294.00	-3	59,029	-0.01%
2020/05/19	30.1	292.75	18	292.42	291.50	12.1	58,934	0.02%
2020/05/18	128	291.41	32	290.86	290.00	96	58,727	0.16%	大買/
2020/05/15	24	297.25	62	296.43	298.00	-38	58,342	-0.07%
2020/05/14	46.5	293.40	39	293.83	293.00	7.5	57,899	0.01%
2020/05/13	84.1	295.21	8	295.69	297.00	76.1	57,612	0.13%
2020/05/12	50.1	296.24	3	295.67	295.00	47.1	57,555	0.08%
2020/05/11	20	300.53	29.2	300.36	301.00	-9.2	57,315	-0.02%
2020/05/08	25.1	298.12	18	299.33	297.50	7.1	57,295	0.01%
2020/05/07	17.1	296.98	16	297.66	297.50	1.1	57,269	0.00%
2020/05/06	25.1	294.22	4	295.88	296.00	21.1	57,288	0.04%
2020/05/05	13.2	296.51	6	297.25	295.50	7.2	57,205	0.01%
2020/05/04	85.2	295.50	3	295.67	295.00	82.2	57,424	0.14%
2020/04/30	14.1	304.07	47	303.56	304.50	-33	57,096	-0.06%
2020/04/29	37.3	299.73	30	299.98	299.00	7.3	57,168	0.01%
2020/04/28	26.1	295.80	19	296.79	296.50	7.1	57,474	0.01%
2020/04/27	31	297.48	28.2	298.00	298.00	2.8	58,939	0.00%
2020/04/24	15	294.40	3.3	295.35	294.00	11.7	58,841	0.02%
2020/04/23	28	296.89	22	298.34	295.50	6	59,274	0.01%
2020/04/22	46	292.15	35.1	292.32	294.00	11	59,536	0.02%
2020/04/21	95.3	297.32	20.1	297.35	295.00	75.2	59,623	0.13%
2020/04/20	55.3	305.18	20.1	306.99	304.00	35.2	59,103	0.06%
2020/04/17	44.3	303.97	165.8	304.02	306.50	-121.5	58,925	-0.21%	大賣/鉅額交易
2020/04/16	16	285.47	10.6	287.32	286.50	5.4	57,438	0.01%
2020/04/15	39.5	287.33	35	287.21	287.50	4.5	57,166	0.01%
2020/04/14	22.1	284.28	31.1	284.05	285.00	-9	56,872	-0.02%
2020/04/13	37	279.69	5	279.10	278.50	32	56,906	0.06%
2020/04/10	33	279.76	5	281.00	279.50	28	57,291	0.05%
2020/04/09	16	284.47	24	285.77	283.00	-8	57,534	-0.01%
2020/04/08	18.4	284.67	50	284.85	285.00	-31.6	57,603	-0.05%
2020/04/07	10.1	282.51	76.2	282.78	283.00	-66.1	57,355	-0.12%
2020/04/06	8.3	272.24	10.1	274.16	275.50	-1.8	56,901	0.00%
2020/04/01	10.3	272.77	12	274.33	271.50	-1.7	56,240	0.00%
2020/03/31	12.3	272.38	23	272.83	274.00	-10.7	55,690	-0.02%
2020/03/30	35.4	265.56	24	264.90	267.50	11.4	55,081	0.02%
2020/03/27	68.2	278.54	28	279.64	273.00	40.2	54,487	0.07%
2020/03/26	12.5	278.20	43.1	278.49	280.00	-30.6	53,785	-0.06%
2020/03/25	83	278.24	94	278.14	277.00	-11	54,341	-0.02%
2020/03/24	34.6	269.77	102	269.82	267.50	-67.4	53,932	-0.12%	大賣/
2020/03/23	81.3	259.12	42	258.89	255.00	39.3	53,228	0.07%
2020/03/20	69.1	263.06	72	264.18	270.00	-2.9	52,635	-0.01%
2020/03/19	134.6	244.85	144.8	246.41	248.00	-10.1	50,567	-0.02%	大買/大賣/
2020/03/18	108.2	265.45	47.6	264.46	260.00	60.6	48,859	0.12%	大買/
2020/03/17	93.3	269.98	47.4	270.21	268.00	45.9	47,783	0.10%
2020/03/16	124.3	283.71	41	281.57	276.50	83.3	46,285	0.18%	大買/
2020/03/13	125.8	279.61	118	282.45	290.00	7.8	44,900	0.02%	大買/大賣/
2020/03/12	141.6	293.64	165.1	292.90	294.00	-23.5	42,791	-0.06%	大買/大賣/
2020/03/11	46.4	305.99	16	306.88	302.00	30.4	41,198	0.07%
2020/03/10	91.3	302.65	40	304.63	307.00	51.3	40,739	0.13%
2020/03/09	135.1	307.33	77	305.76	305.50	58.1	39,966	0.15%	大買/
2020/03/06	76.1	317.65	54.1	316.05	315.00	22.1	38,915	0.06%
2020/03/05	18.1	324.61	19	324.37	323.00	-1	38,459	0.00%
2020/03/04	67.1	318.98	26	319.85	320.50	41.1	38,344	0.11%
2020/03/03	22.3	318.02	54	317.67	317.50	-31.7	37,946	-0.08%
2020/03/02	98	309.97	21.4	312.70	311.00	76.6	37,427	0.20%
2020/02/27	51.3	316.88	68.7	315.71	316.00	-17.4	37,785	-0.05%
2020/02/26	54.1	317.94	24.8	319.19	318.50	29.3	37,092	0.08%
2020/02/25	9.1	322.23	17	320.00	322.00	-7.9	36,497	-0.02%
2020/02/24	28.3	320.37	6	320.08	320.00	22.3	36,363	0.06%
2020/02/21	9.1	324.74	1	325.50	325.00	8.1	36,043	0.02%
2020/02/20	7	326.36	3	326.83	325.50	4	36,190	0.01%
2020/02/19	13	325.55	17	326.35	326.50	-4	36,052	-0.01%
2020/02/18	91.2	324.35	4	324.13	322.00	87.2	35,887	0.24%
2020/02/17	15	331.57	1.4	331.39	331.50	13.7	35,121	0.04%
2020/02/14	10	335.00	11.3	335.42	335.00	-1.3	35,159	0.00%
2020/02/13	12	336.08	2.1	336.98	335.00	10	35,169	0.03%
2020/02/12	5.2	334.63	30	334.83	335.00	-24.8	35,375	-0.07%
2020/02/11	18.4	331.46	22	331.57	331.50	-3.6	35,176	-0.01%
2020/02/10	16	324.19	26	326.33	327.50	-10	35,189	-0.03%
2020/02/07	21.1	328.34	25	328.88	328.00	-3.9	35,047	-0.01%
2020/02/06	19.1	330.41	36.1	330.09	332.50	-17	35,103	-0.05%
2020/02/05	18	327.00	11.2	327.65	327.50	6.8	35,363	0.02%
2020/02/04	30.1	323.92	30	323.68	325.00	0.1	35,255	0.00%
2020/02/03	58.2	314.70	11	314.82	315.00	47.2	35,073	0.13%
2020/01/31	29.1	321.24	31.2	321.94	320.00	-2.1	34,623	-0.01%
2020/01/30	72.1	321.51	39.4	322.21	316.50	32.7	34,194	0.10%
2020/01/20	22.5	333.53	2.3	334.13	333.00	20.2	32,441	0.06%
2020/01/17	45.6	333.29	12	333.42	333.00	33.6	32,276	0.10%
2020/01/16	56	332.98	7	333.36	334.50	49	31,895	0.15%
2020/01/15	64	339.95	2	340.25	340.00	62	31,453	0.20%
2020/01/14	7	345.36	32	345.49	346.00	-25	31,096	-0.08%
2020/01/13	3.2	340.72	29	340.76	341.50	-25.8	31,170	-0.08%
2020/01/10	3	338.01	19	338.97	339.50	-16	31,411	-0.05%
2020/01/09	18.1	335.95	48	335.85	337.50	-29.9	31,631	-0.09%
2020/01/08	31.1	329.15	15	330.50	329.50	16.1	31,778	0.05%
2020/01/07	66.1	330.07	24	330.02	329.50	42.1	31,785	0.13%
2020/01/06	76	333.07	4	333.50	332.00	72	31,715	0.23%
2020/01/03	13	338.50	64	342.72	339.50	-51	31,540	-0.16%
2020/01/02	13	336.73	51	337.22	339.00	-38	31,430	-0.12%
2019/12/31	63	331.71	19	332.74	331.00	44	31,193	0.14%
2019/12/30	16.2	336.88	9	337.72	334.50	7.2	31,399	0.02%
2019/12/27	15	335.77	20	337.15	338.00	-5	31,572	-0.02%
2019/12/26	2.2	333.27	2	332.50	333.00	0.2	31,782	0.00%
2019/12/25	11	332.23	12.2	331.87	333.00	-1.2	32,786	0.00%
2019/12/24	14.6	332.83	2	332.50	332.00	12.6	33,269	0.04%
2019/12/23	20.2	330.94	15.1	330.56	334.00	5.1	33,544	0.02%
2019/12/20	96.1	330.43	16	331.22	329.00	80	33,452	0.24%
2019/12/19	112	337.04	37	339.84	335.00	75	32,420	0.23%	大買/
2019/12/18	56	343.03	3	344.67	344.50	53	31,724	0.17%
2019/12/17	33.4	339.52	15.8	341.22	345.00	17.6	31,795	0.06%
2019/12/16	30	336.63	8	336.88	336.00	22	31,536	0.07%
2019/12/13	40.2	340.63	108	340.02	339.00	-67.8	31,772	-0.21%	大賣/
2019/12/12	39	329.01	93	330.45	331.50	-54	31,264	-0.17%
2019/12/11	2	313.50	41	316.85	319.00	-39	30,929	-0.13%
2019/12/10	8.1	313.20	0	0.00	313.50	8.1	30,843	0.03%
2019/12/09	11.1	316.00	11.8	315.79	316.00	-0.7	31,103	0.00%
2019/12/06	8	313.38	18	314.56	313.00	-10	31,204	-0.03%
2019/12/05	8	310.63	16.5	311.39	312.00	-8.5	31,196	-0.03%
2019/12/04	15	304.57	5.5	304.99	306.00	9.5	31,045	0.03%
2019/12/03	9.1	305.73	2	306.00	307.00	7.1	31,433	0.02%
2019/12/02	0	308.00	5	307.20	307.50	-5	31,397	-0.02%
2019/11/29	19.1	306.11	19	305.48	305.00	0.1	31,426	0.00%
2019/11/28	1.4	310.86	0	0.00	309.50	1.4	31,154	0.00%
2019/11/27	2.2	308.50	5	309.60	311.00	-2.8	31,422	-0.01%
2019/11/26	11	308.09	7	309.78	307.00	4	31,441	0.01%
2019/11/25	7	307.72	0.2	309.00	307.00	6.9	30,007	0.02%
2019/11/22	21	309.69	11	308.50	309.00	10	30,519	0.03%
2019/11/21	23	307.70	11	309.45	311.00	12	30,634	0.04%
2019/11/20	3	312.83	2	313.00	313.50	1	30,402	0.00%
2019/11/19	12	312.58	23	314.63	315.00	-11	30,394	-0.04%
2019/11/18	1.1	307.67	9	309.23	311.00	-8	30,206	-0.03%
2019/11/15	22.1	307.48	19	305.55	307.00	3.1	30,227	0.01%
2019/11/14	2.2	302.60	1	305.00	303.50	1.2	30,148	0.00%
2019/11/13	5	302.71	11	302.00	304.00	-6	30,309	-0.02%
2019/11/12	5	304.11	2	304.25	305.00	3	30,466	0.01%
2019/11/11	41.1	301.40	19	303.26	301.00	22.1	30,761	0.07%
2019/11/08	10	306.55	14.1	307.39	305.50	-4.1	30,561	-0.01%
2019/11/07	22	308.18	3.2	308.41	309.00	18.8	30,497	0.06%
2019/11/06	20	310.23	5.7	310.19	311.00	14.3	30,521	0.05%
2019/11/05	8	308.69	69.2	308.71	310.50	-61.1	30,643	-0.20%
2019/11/04	28	304.84	30.9	304.48	307.00	-2.9	31,085	-0.01%
2019/11/01	4.1	297.28	6	297.50	299.00	-2	31,197	-0.01%
2019/10/31	11	300.05	17	298.82	298.50	-6	31,595	-0.02%
2019/10/30	17.4	297.79	4.2	297.75	299.50	13.2	31,413	0.04%
2019/10/29	17.1	297.27	19	297.58	298.50	-1.9	31,401	-0.01%
2019/10/28	4	294.63	16	294.31	294.50	-12	31,168	-0.04%
2019/10/25	14	293.50	12	293.46	293.50	2	31,126	0.01%
2019/10/24	13.4	291.75	15	291.50	293.00	-1.6	31,088	-0.01%
2019/10/23	14.2	291.53	15	291.03	293.00	-0.9	31,111	0.00%
2019/10/22	7	292.86	18.3	292.61	294.00	-11.3	31,029	-0.04%
2019/10/21	31	289.79	12	289.79	290.00	19	31,083	0.06%
2019/10/18	13.1	291.97	5	292.51	293.00	8	31,031	0.03%
2019/10/17	27	292.87	2	292.25	293.50	25	31,275	0.08%
2019/10/16	13	294.89	14	296.07	296.50	-1	30,951	0.00%
2019/10/15	17	294.44	7	294.57	293.50	10	30,706	0.03%
2019/10/14	2.3	290.65	31	290.48	290.00	-28.7	30,429	-0.09%
2019/10/09	21.2	282.72	1	283.50	282.00	20.2	30,147	0.07%
2019/10/08	1	283.00	68	284.79	286.50	-67	29,959	-0.22%
2019/10/07	1	278.00	1	279.00	278.00	0	29,891	0.00%
2019/10/04	32	276.17	1	278.50	276.50	31	29,996	0.10%
2019/10/03	10.1	275.51	1.1	277.00	276.50	9	29,684	0.03%
2019/10/02	30	279.72	7.1	279.85	279.50	22.9	29,616	0.08%
2019/10/01	4.2	278.31	50	277.41	280.00	-45.8	29,510	-0.16%
2019/09/27	3	271.67	92	271.83	272.00	-89	28,606	-0.31%
2019/09/26	2	267.50	15	268.20	268.00	-13	28,410	-0.05%
2019/09/25	11	263.91	5	264.00	266.00	6	28,314	0.02%
2019/09/24	4	262.50	1	263.00	265.00	3	29,068	0.01%
2019/09/23	10	263.65	2	263.50	264.00	8	29,096	0.03%
2019/09/20	7	265.36	5.2	265.96	264.00	1.9	29,578	0.01%
2019/09/19	8	265.31	7	267.43	265.00	1	29,307	0.00%
2019/09/18	3.1	267.65	23.1	268.08	267.00	-20	29,362	-0.07%
2019/09/17	4	265.75	6	266.08	265.00	-2	29,290	-0.01%
2019/09/16	2	263.25	14	264.00	265.50	-12	29,849	-0.04%
2019/09/12	3.1	262.82	0	262.50	262.50	3.1	29,936	0.01%
2019/09/11	16	261.38	2.2	262.55	263.00	13.8	30,339	0.05%
2019/09/10	8	261.69	8.1	262.80	261.50	-0.1	30,212	0.00%
2019/09/09	6	264.92	15	264.93	265.00	-9	30,573	-0.03%
2019/09/06	13	264.00	12	264.46	263.50	1	30,818	0.00%
2019/09/05	0	0.00	75	262.47	263.00	-75	30,945	-0.24%
2019/09/04	5	256.90	7	257.21	257.50	-2	30,627	-0.01%
2019/09/03	17	254.38	0	0.00	254.00	17	30,784	0.06%
2019/09/02	7	257.00	5	257.30	257.50	2	30,944	0.01%
2019/08/30	0	0.00	24	257.52	259.00	-24	31,277	-0.08%
2019/08/29	1	254.00	1	251.00	254.00	0	31,177	0.00%
2019/08/28	3	251.83	8	252.25	252.00	-5	31,257	-0.02%
2019/08/27	2	250.00	1	249.50	250.00	1	31,523	0.00%
2019/08/26	29.2	249.26	0	0.00	248.50	29.2	31,453	0.09%
2019/08/23	3	254.00	13.1	253.24	254.00	-10.1	31,400	-0.03%
2019/08/22	2	256.00	24	256.60	254.00	-22	31,606	-0.07%
2019/08/21	2	254.00	2	254.00	254.50	0	32,828	0.00%
2019/08/20	6	253.75	29.1	253.90	254.50	-23.1	33,082	-0.07%
2019/08/19	14	252.32	8	252.88	252.00	6	33,349	0.02%
2019/08/16	3	249.17	6	249.92	250.00	-3	33,926	-0.01%
2019/08/15	9	247.22	3	247.52	248.00	6	34,080	0.02%
2019/08/14	5	251.90	24	252.50	249.50	-19	34,953	-0.05%
2019/08/13	13.1	247.97	0	0.00	246.50	13.1	35,018	0.04%
2019/08/12	19	251.53	0	0.00	251.00	19	35,277	0.05%
2019/08/08	4.1	252.43	33	249.73	253.50	-28.9	35,408	-0.08%
2019/08/07	25	248.48	1	248.00	248.00	24	35,527	0.07%
2019/08/06	51	243.93	18.2	245.20	248.50	32.8	35,787	0.09%
2019/08/05	21	247.81	9	247.89	246.50	12	35,281	0.03%
2019/08/02	32	251.77	7.7	251.64	251.50	24.3	34,733	0.07%
2019/08/01	46.1	256.39	1	256.00	256.50	45.1	34,392	0.13%
2019/07/31	17	258.33	5	259.30	259.50	12	34,318	0.04%
2019/07/30	21	260.76	4	261.38	260.00	17	34,219	0.05%
2019/07/29	10	261.50	2	260.50	261.00	8	34,388	0.02%
2019/07/26	12	261.29	2	262.50	261.00	10	34,594	0.03%
2019/07/25	3	262.67	9	264.06	265.00	-6	34,705	-0.02%
2019/07/24	4.1	264.37	15	264.63	265.00	-10.9	34,761	-0.03%
2019/07/23	2	263.50	16.1	264.43	264.00	-14.1	34,884	-0.04%
2019/07/22	0.5	263.00	30	263.13	264.00	-29.6	35,188	-0.08%
2019/07/19	9	259.89	49	260.31	259.00	-40	35,203	-0.11%
2019/07/18	3	253.17	14	253.89	254.00	-11	34,649	-0.03%
2019/07/17	14	253.00	3.5	253.29	252.00	10.5	34,724	0.03%
2019/07/16	1.2	255.59	14.3	255.79	256.00	-13	34,713	-0.04%
2019/07/15	2.1	252.81	24.1	252.75	254.50	-22	35,101	-0.06%
2019/07/12	2	251.00	9	250.94	250.50	-7	35,239	-0.02%
2019/07/11	16.1	249.53	47.5	249.67	250.00	-31.4	35,478	-0.09%
2019/07/10	6	244.50	11	245.50	247.00	-5	35,287	-0.01%
2019/07/09	26.1	241.24	11	242.23	242.00	15.1	35,176	0.04%
2019/07/08	5	241.80	0	0.00	242.50	5	35,128	0.01%
2019/07/05	4	242.13	2	244.50	243.00	2	35,080	0.01%
2019/07/04	9	243.72	5	244.90	244.00	4	35,130	0.01%
2019/07/03	14	243.21	5	243.70	242.50	9	35,211	0.03%
2019/07/02	3	248.50	22.5	248.21	249.00	-19.5	35,473	-0.05%
2019/07/01	10.2	247.26	107.5	246.55	248.50	-97.3	35,486	-0.27%	大賣/
2019/06/28	11	238.91	3	239.33	239.00	8	34,784	0.02%
2019/06/27	6	238.83	17	239.12	240.50	-11	34,940	-0.03%
2019/06/26	50.1	234.77	1	236.50	234.50	49.1	34,710	0.14%
2019/06/25	12.2	238.52	2	241.00	238.50	10.2	34,483	0.03%
2019/06/24	31.7	240.94	11	241.73	241.00	20.6	34,384	0.06%
2019/06/21	20	247.85	28	247.82	248.50	-8	33,994	-0.02%
2019/06/20	10.1	245.00	31.3	244.76	245.00	-21.2	33,296	-0.06%
2019/06/19	1.2	242.33	28	242.27	244.00	-26.8	33,047	-0.08%
2019/06/18	6	233.67	0	0.00	235.50	6	32,647	0.02%
2019/06/17	17.5	234.21	0	0.00	233.00	17.5	32,554	0.05%
2019/06/14	27.1	237.35	4	237.38	236.00	23.1	31,946	0.07%
2019/06/13	22	241.25	2	241.25	240.00	20	31,861	0.06%
2019/06/12	20.2	244.24	11	245.82	246.00	9.2	31,873	0.03%
2019/06/11	24	244.33	7	243.57	244.50	17	31,664	0.05%
2019/06/10	3.2	236.59	29	237.43	240.00	-25.8	31,473	-0.08%
2019/06/06	24	231.06	19	230.11	232.00	5	31,277	0.02%
2019/06/05	11	235.23	51	236.67	235.00	-40	31,087	-0.13%
2019/06/04	17.1	234.00	10	237.50	233.00	7.1	30,971	0.02%
2019/06/03	2	234.75	11	236.73	238.00	-9	30,849	-0.03%
2019/05/31	48.2	236.15	8	235.94	235.50	40.2	30,672	0.13%
2019/05/30	14	230.39	3	230.00	231.00	11	30,282	0.04%
2019/05/29	3	228.33	3	228.67	229.50	0	30,468	0.00%
2019/05/28	5	231.00	9	231.06	230.50	-4	30,613	-0.01%
2019/05/27	10.3	232.00	0	0.00	231.00	10.3	29,435	0.03%
2019/05/24	26.1	231.70	32	231.63	233.00	-6	29,245	-0.02%
2019/05/23	32.3	230.60	2.1	231.26	230.00	30.2	29,012	0.10%
2019/05/22	35	239.96	13	240.38	238.00	22	28,597	0.08%
2019/05/21	44	233.92	19	234.97	234.00	25	28,528	0.09%
2019/05/20	23.1	241.23	0	0.00	238.00	23.1	27,471	0.08%
2019/05/17	13.1	245.29	15	245.00	241.50	-1.9	27,101	-0.01%
2019/05/16	15	248.10	0	0.00	247.00	15	26,831	0.06%
2019/05/15	5	250.90	0	0.00	249.00	5	26,730	0.02%
2019/05/14	20	248.03	13.2	248.95	248.50	6.8	26,593	0.03%
2019/05/13	12.1	251.83	4	251.13	250.50	8.1	26,332	0.03%
2019/05/10	9	256.28	11	255.91	256.00	-2	27,166	-0.01%
2019/05/09	23	257.41	3.1	258.31	256.50	19.9	27,602	0.07%
2019/05/08	3.1	260.68	1	260.51	260.00	2.1	27,727	0.01%
2019/05/07	3	262.33	2	262.25	262.50	1	27,735	0.00%
2019/05/06	23	258.43	3	258.83	259.00	20	28,085	0.07%
2019/05/03	0	0.00	22	262.91	265.00	-22	27,979	-0.08%
2019/05/02	14	259.14	1	262.00	259.00	13	27,760	0.05%
2019/04/30	7	258.86	0	0.00	259.00	7	27,790	0.03%
2019/04/29	3	259.17	1	259.00	259.50	2	27,717	0.01%
2019/04/26	21	260.60	8	260.00	260.00	13	28,026	0.05%
2019/04/25	5.3	267.88	0	0.00	267.50	5.3	27,587	0.02%
2019/04/24	15.1	268.63	1.8	268.00	269.00	13.3	27,530	0.05%
2019/04/23	1.1	267.48	1	267.50	268.00	0.1	27,738	0.00%
2019/04/22	10	266.05	12.1	265.58	266.00	-2.1	27,610	-0.01%
2019/04/19	3	266.50	18.2	266.70	264.50	-15.2	27,662	-0.05%
2019/04/18	1	264.00	11	264.95	264.50	-10	27,265	-0.04%
2019/04/17	2.1	261.43	19.8	261.59	261.50	-17.7	27,403	-0.06%
2019/04/16	1	255.50	6	256.92	257.00	-5	27,151	-0.02%
2019/04/15	8	255.81	12	255.00	255.50	-4	27,414	-0.01%
2019/04/12	3	251.17	11	251.73	252.00	-8	28,226	-0.03%
2019/04/11	3	252.50	0.1	252.00	252.00	3	28,568	0.01%
2019/04/10	0	0.00	2	253.25	254.00	-2	28,702	-0.01%
2019/04/09	0	0.00	8	253.88	254.00	-8	28,762	-0.03%
2019/04/08	2	251.25	41	251.84	253.00	-39	28,748	-0.14%
2019/04/03	1	248.50	3	247.83	246.50	-2	28,270	-0.01%
2019/04/02	1	246.00	3	248.33	246.00	-2	28,177	-0.01%
2019/04/01	2	247.25	14	249.61	245.50	-12	28,159	-0.04%
2019/03/29	1	240.50	15	245.20	245.50	-14	27,657	-0.05%
2019/03/28	2	240.50	1	242.00	242.00	1	27,912	0.00%
2019/03/27	23	241.28	0	0.00	241.50	23	28,265	0.08%
2019/03/26	16	242.31	4	244.00	244.00	12	28,279	0.04%
2019/03/25	6	242.00	0	0.00	241.50	6	28,450	0.02%
2019/03/22	2	246.75	4.1	246.40	248.50	-2.1	28,447	-0.01%
2019/03/21	0.1	244.50	18	244.56	245.50	-17.9	28,709	-0.06%
2019/03/20	3	240.50	6	241.58	242.00	-3	28,808	-0.01%
2019/03/19	4	239.38	1	239.50	240.50	3	28,867	0.01%
2019/03/18	4.9	239.80	21	240.12	241.00	-16.1	29,082	-0.06%
2019/03/15	0	0.00	18	238.39	239.00	-18	28,958	-0.06%
2019/03/14	6	235.25	5	237.60	234.50	1	28,816	0.00%
2019/03/13	4.1	235.40	3.1	236.02	237.00	1	29,199	0.00%
2019/03/12	3	234.83	13	234.77	235.50	-10	29,571	-0.03%
2019/03/11	3	227.83	3	229.83	230.50	0	29,841	0.00%
2019/03/08	7	230.93	2	230.00	230.00	5	30,210	0.02%
2019/03/07	1	233.00	1	234.50	234.00	0	30,772	0.00%
2019/03/06	5	233.90	3.3	234.15	234.00	1.8	31,226	0.01%
2019/03/05	5	232.80	0.5	234.00	233.00	4.5	31,294	0.01%
2019/03/04	19	236.03	1	235.00	235.50	18	31,360	0.06%
2019/02/27	1	237.50	3	238.33	239.00	-2	31,209	-0.01%
2019/02/26	2.2	237.60	9	239.17	239.50	-6.9	30,872	-0.02%
2019/02/25	2	237.00	3	238.00	238.00	-1	30,829	0.00%
2019/02/22	1	234.50	2.2	235.17	236.50	-1.2	31,016	0.00%
2019/02/21	7.1	235.44	10	235.30	236.50	-2.9	31,342	-0.01%
2019/02/20	3.1	233.03	22	233.36	234.50	-18.9	31,595	-0.06%
2019/02/19	6	229.42	3	229.50	229.00	3	31,867	0.01%
2019/02/18	1	230.50	11.2	229.68	230.00	-10.2	31,959	-0.03%
2019/02/15	3.2	227.63	0	0.00	227.00	3.2	32,010	0.01%
2019/02/14	3	229.00	1	229.50	227.00	2	32,239	0.01%
2019/02/13	3	229.50	0.1	229.00	229.00	2.9	32,233	0.01%
2019/02/12	0	0.00	15	229.60	230.00	-15	32,143	-0.05%
2019/02/11	3	227.67	34	228.03	228.00	-31	32,066	-0.10%
2019/01/30	9.2	220.74	0	0.00	221.00	9.2	31,335	0.03%
2019/01/29	22.1	222.77	2	223.00	222.50	20.1	31,098	0.06%
2019/01/28	0	0.00	7.2	228.56	229.00	-7.2	30,837	-0.02%
2019/01/25	11	226.55	34.2	226.43	226.00	-23.2	30,916	-0.08%
2019/01/24	3	221.50	4	221.88	222.50	-1	30,838	0.00%
2019/01/23	1.1	220.05	0	0.00	220.50	1.1	31,354	0.00%
2019/01/22	0	0.00	3	222.33	223.00	-3	31,557	-0.01%
2019/01/21	2	221.25	35	221.89	221.00	-33	31,383	-0.11%
2019/01/18	2	218.50	5	218.90	218.50	-3	31,533	-0.01%
2019/01/17	12.1	218.28	4	219.88	220.50	8.1	31,964	0.03%
2019/01/16	12	218.46	26	218.52	217.50	-14	32,350	-0.04%
2019/01/15	30	220.33	5	219.10	221.00	25	32,413	0.08%
2019/01/14	6	217.92	0	0.00	218.50	6	32,253	0.02%
2019/01/11	4	219.75	28	219.88	220.50	-24	32,432	-0.07%
2019/01/10	0	0.00	0	216.50	216.00	0	32,392	0.00%
2019/01/09	6	214.58	37.7	214.07	215.50	-31.7	32,755	-0.10%
2019/01/08	4	210.75	1	210.50	211.00	3	32,614	0.01%
2019/01/07	1	213.50	3	212.50	213.00	-2	32,940	-0.01%
2019/01/04	50	208.49	11.2	208.70	208.00	38.8	33,136	0.12%
2019/01/03	32	215.22	0.2	217.00	215.50	31.8	33,613	0.09%
2019/01/02	7	220.14	0	0.00	219.50	7	33,526	0.02%
2018/12/28	0.5	225.00	8	224.50	225.50	-7.5	33,826	-0.02%
2018/12/27	1	221.00	3	221.83	223.00	-2	34,005	-0.01%
2018/12/26	2.1	216.81	5	218.30	216.50	-2.9	34,253	-0.01%
2018/12/25	10	215.80	21	215.88	217.50	-11	34,399	-0.03%
2018/12/24	10	220.40	1	220.50	220.00	9	34,716	0.03%
2018/12/22	9.1	220.51	7	221.21	221.50	2.1	34,704	0.01%
2018/12/21	6	220.00	1	223.00	223.50	5	35,278	0.01%
2018/12/20	29.3	221.56	2	221.50	221.00	27.3	35,193	0.08%
2018/12/19	0	0.00	2	225.25	225.50	-2	35,022	-0.01%
2018/12/18	6.1	221.27	7	222.07	222.50	-0.9	35,038	0.00%
2018/12/17	65.1	222.89	70	221.29	223.50	-5	35,117	-0.01%
2018/12/14	14.1	220.76	12	222.25	222.50	2	35,295	0.01%
2018/12/13	2	226.50	2	226.50	226.00	0	35,638	0.00%
2018/12/12	10	223.00	14	225.36	226.50	-4	35,669	-0.01%
2018/12/11	2	221.25	3	221.83	222.50	-1	35,640	0.00%
2018/12/10	17	218.62	1	219.50	219.00	16	35,815	0.04%
2018/12/07	9.1	221.73	4	222.63	221.00	5.1	36,117	0.01%
2018/12/06	24	220.08	8	221.00	220.00	16	36,331	0.04%
2018/12/05	22.1	226.14	1	225.50	226.00	21.1	36,233	0.06%
2018/12/04	0	0.00	7	233.36	234.00	-7	36,215	-0.02%
2018/12/03	12	232.38	57.1	233.05	235.00	-45.1	36,196	-0.12%
2018/11/30	3	226.83	9	229.89	225.50	-6	36,035	-0.02%
2018/11/29	1.1	230.88	23	230.30	229.00	-21.9	35,850	-0.06%
2018/11/28	2	223.25	32	223.83	226.50	-30	35,682	-0.08%
2018/11/27	3.1	221.70	1	221.00	224.00	2.1	35,720	0.01%
2018/11/26	3	223.67	12.2	222.34	223.00	-9.2	36,427	-0.03%
2018/11/23	21	218.76	3	219.50	218.50	18	36,731	0.05%
2018/11/22	2.1	220.50	8	221.50	219.00	-5.9	37,430	-0.02%
2018/11/21	20.1	217.51	13	216.81	219.00	7.1	37,676	0.02%
2018/11/20	39.2	218.58	2	218.50	218.00	37.2	37,341	0.10%
2018/11/19	16	222.25	11	221.96	222.00	5	36,906	0.01%
2018/11/16	37.1	226.91	1	226.50	226.00	36.1	36,377	0.10%
2018/11/15	0.1	231.00	31	230.35	231.00	-30.9	35,810	-0.09%
2018/11/14	2	230.00	2	229.75	228.50	0	35,673	0.00%
2018/11/13	16	226.09	2	226.50	227.50	14	35,623	0.04%
2018/11/12	2	231.25	5	233.10	231.50	-3	35,349	-0.01%
2018/11/09	8	231.88	1	232.00	231.00	7	35,281	0.02%
2018/11/08	4	236.63	8	236.75	236.50	-4	35,214	-0.01%
2018/11/07	2	234.50	0	0.00	234.00	2	35,094	0.01%
2018/11/06	3	235.00	3	233.67	234.50	0	34,818	0.00%
2018/11/05	1	232.00	2	233.50	235.00	-1	34,578	0.00%
2018/11/02	4	235.00	7.1	235.16	236.50	-3.1	34,406	-0.01%
2018/11/01	6	234.67	4.2	235.86	235.50	1.8	34,300	0.01%
2018/10/31	16	228.88	43	230.02	234.00	-27	34,006	-0.08%
2018/10/30	4	222.50	5	223.10	223.00	-1	33,423	0.00%
2018/10/29	5	223.00	2	222.25	222.50	3	33,362	0.01%
2018/10/26	23.2	220.42	41	219.55	221.00	-17.9	33,434	-0.05%
2018/10/25	44.2	220.18	18	220.42	219.50	26.2	33,290	0.08%
2018/10/24	26	228.77	11	228.55	229.50	15	32,503	0.05%
2018/10/23	21.1	231.62	3	232.33	230.00	18.1	32,145	0.06%
2018/10/22	24	232.96	1	238.00	237.00	23	32,051	0.07%
2018/10/19	15	232.27	6	234.17	236.00	9	32,078	0.03%
2018/10/18	11.4	236.32	15	236.70	236.50	-3.6	31,964	-0.01%
2018/10/17	6.2	240.47	10	241.15	238.50	-3.8	31,994	-0.01%
2018/10/16	14	230.39	12	236.21	237.00	2	32,157	0.01%
2018/10/15	6	231.25	5	231.20	230.50	1	33,254	0.00%
2018/10/12	11.2	232.20	15	231.51	237.00	-3.8	33,283	-0.01%
2018/10/11	40	229.93	21	229.90	227.50	19	33,261	0.06%
2018/10/09	3.1	243.87	0	0.00	244.00	3.1	32,062	0.01%
2018/10/08	30	243.72	2	241.75	243.50	28	31,849	0.09%
2018/10/05	24.1	250.03	10	250.30	250.00	14.1	31,508	0.04%
2018/10/04	12	254.88	3	254.67	254.00	9	31,236	0.03%
2018/10/03	5	258.20	15.3	258.50	260.00	-10.3	30,961	-0.03%
2018/10/02	28	258.30	2	257.78	257.50	26	30,877	0.08%
2018/10/01	11	261.64	30	262.00	263.00	-19	30,924	-0.06%
2018/09/28	15	262.00	3	265.83	262.50	12	31,075	0.04%
2018/09/27	11	264.09	33	264.97	265.00	-22	30,719	-0.07%
2018/09/26	6	262.67	8	262.69	263.50	-2	30,334	-0.01%
2018/09/25	10	261.50	13	263.27	263.50	-3	30,398	-0.01%
2018/09/21	28	259.82	12	260.88	261.50	16	30,551	0.05%
2018/09/20	6.1	258.76	3	259.50	260.00	3.1	30,582	0.01%
2018/09/19	4	257.88	16.1	259.47	258.00	-12.1	30,735	-0.04%
2018/09/18	19	254.82	0	0.00	254.50	19	30,430	0.06%
2018/09/17	23	257.78	2	261.00	258.00	21	30,582	0.07%
2018/09/14	6	258.02	21	259.86	261.00	-15	30,987	-0.05%
2018/09/13	22	255.14	1.1	254.68	255.00	20.9	31,093	0.07%
2018/09/12	1	260.00	1	260.00	260.50	0	31,010	0.00%
2018/09/11	5	259.50	3	258.67	260.00	2	31,058	0.01%
2018/09/10	8	264.44	5.1	265.18	264.50	2.9	31,505	0.01%
2018/09/07	6	262.92	23.1	262.00	264.00	-17.1	31,635	-0.05%
2018/09/06	15	262.67	9	262.39	261.00	6	31,607	0.02%
2018/09/05	22	263.61	23	262.76	264.00	-1	31,614	0.00%
2018/09/04	13	257.42	13	256.96	257.50	0	31,370	0.00%
2018/09/03	15	258.63	26	257.94	257.00	-11	31,166	-0.04%
2018/08/31	33	255.80	7	256.43	256.00	26	31,124	0.08%
2018/08/30	30	265.53	29.4	265.09	263.50	0.6	30,395	0.00%
2018/08/29	12	254.42	60.2	256.74	259.00	-48.2	30,087	-0.16%
2018/08/28	8	248.56	12.1	249.21	249.50	-4.1	29,601	-0.01%
2018/08/27	0	245.00	5.1	245.98	245.00	-5.1	29,510	-0.02%
2018/08/24	1.2	243.93	9	244.11	243.50	-7.8	29,809	-0.03%
2018/08/23	1	244.50	10.7	244.00	244.50	-9.7	31,180	-0.03%
2018/08/22	1	241.50	20	241.50	242.00	-19	31,761	-0.06%
2018/08/21	17.1	239.68	2	240.00	241.00	15.1	31,896	0.05%
2018/08/20	2.1	238.52	1	239.02	239.50	1	31,991	0.00%
2018/08/17	3	239.50	2.1	240.23	239.50	0.9	31,983	0.00%
2018/08/16	34	239.12	2	240.25	239.00	32	31,902	0.10%
2018/08/15	3	241.50	12	240.21	241.50	-9	32,029	-0.03%
2018/08/14	1	242.50	3.1	244.16	243.50	-2.1	32,095	-0.01%
2018/08/13	11	239.82	11.1	241.50	240.50	-0.1	32,080	0.00%
2018/08/10	12	245.00	1	246.00	245.00	11	32,252	0.03%
2018/08/09	1	247.00	2.4	246.92	247.00	-1.4	32,450	0.00%
2018/08/08	15	246.00	78.3	245.66	247.50	-63.3	32,444	-0.20%
2018/08/07	52.1	243.29	0	0.00	241.50	52.1	32,435	0.16%
2018/08/06	17	245.12	4	245.25	245.50	13	32,428	0.04%
2018/08/03	11.1	246.54	13.1	247.83	247.00	-2	32,568	-0.01%
2018/08/02	5.1	247.15	29	244.43	244.50	-23.9	32,607	-0.07%
2018/08/01	8	247.50	10	247.80	248.00	-2	32,821	-0.01%
2018/07/31	2	245.00	8	244.81	246.00	-6	32,997	-0.02%
2018/07/30	11	244.55	11	245.05	245.50	0	32,923	0.00%
2018/07/27	1	243.50	27	243.24	244.50	-26	33,017	-0.08%
2018/07/26	3	240.50	5	241.60	241.00	-2	33,123	-0.01%
2018/07/25	19	240.45	2	239.75	240.50	17	33,250	0.05%
2018/07/24	12	239.58	8	239.56	241.00	4	33,366	0.01%
2018/07/23	16	241.78	29	241.97	241.00	-13	33,482	-0.04%
2018/07/20	6	234.67	97.1	234.81	237.50	-91.1	33,414	-0.27%
2018/07/19	7.1	225.99	42	226.08	224.50	-34.9	32,463	-0.11%
2018/07/18	3	223.17	31	223.02	223.00	-28	32,412	-0.09%
2018/07/17	0	0.00	0	222.00	221.50	0	32,829	0.00%
2018/07/16	0	0.00	1	224.00	223.50	-1	34,591	0.00%
2018/07/13	1	223.50	11.1	223.50	224.50	-10	34,853	-0.03%
2018/07/12	2	218.75	7	218.79	220.50	-5	35,054	-0.01%
2018/07/11	5.1	218.93	0	0.00	220.00	5.1	35,369	0.01%
2018/07/10	1	222.50	13	223.08	222.00	-12	35,343	-0.03%
2018/07/09	4	220.88	33.1	221.12	221.50	-29.1	35,335	-0.08%
2018/07/06	1	216.50	7	216.36	217.00	-6	34,988	-0.02%
2018/07/05	5	213.80	2	213.50	214.50	3	34,825	0.01%
2018/07/04	1	216.00	6	216.42	216.00	-5	34,940	-0.01%
2018/07/03	15	215.70	15	216.90	214.50	0	35,262	0.00%
2018/07/02	5.1	215.89	3	218.00	214.00	2.1	35,380	0.01%
2018/06/29	8	214.88	20	215.78	216.50	-12	35,116	-0.03%
2018/06/28	51	211.24	8	211.81	212.00	43	34,561	0.12%
2018/06/27	27	213.69	18	213.50	213.00	9	34,197	0.03%
2018/06/26	12.1	214.02	17	214.47	214.50	-4.9	34,118	-0.01%
2018/06/25	75	219.12	13	218.00	218.00	62	33,893	0.18%
2018/06/22	20	225.68	12.1	224.94	227.50	7.9	33,591	0.02%
2018/06/21	15	226.73	6	226.58	226.50	9	33,470	0.03%
2018/06/20	39	224.35	34	225.32	226.00	5	33,799	0.01%
2018/06/19	73	224.81	7	224.86	225.00	66	33,570	0.20%
2018/06/15	7.2	225.03	9.1	227.81	231.00	-1.9	33,033	-0.01%
2018/06/14	27	227.89	0	0.00	226.50	27	32,572	0.08%
2018/06/13	2	230.25	33	230.79	232.00	-31	32,313	-0.10%
2018/06/12	8	225.26	1.5	227.67	229.00	6.5	32,759	0.02%
2018/06/11	10.1	225.71	15	225.87	226.00	-4.9	32,578	-0.02%
2018/06/08	13	226.92	0	0.00	227.00	13	32,607	0.04%
2018/06/07	9	230.22	6	229.50	230.00	3	32,765	0.01%
2018/06/06	1	228.50	53	229.52	230.00	-52	32,750	-0.16%
2018/06/05	1	228.00	9	228.78	229.00	-8	32,574	-0.02%
2018/06/04	21	227.76	16.2	228.23	229.00	4.8	32,455	0.01%
2018/06/01	2	224.75	1	225.50	224.00	1	32,440	0.00%
2018/05/31	14	221.89	12	223.04	224.00	2	32,409	0.01%
2018/05/30	50	220.90	6.1	223.49	221.00	43.9	31,255	0.14%
2018/05/29	18	223.92	1	225.00	225.00	17	31,011	0.05%
2018/05/28	10.1	226.51	1	227.00	227.00	9.1	31,243	0.03%
2018/05/25	20.1	228.25	0	0.00	228.50	20.1	31,628	0.06%
2018/05/24	0.2	229.00	1	230.00	229.00	-0.8	31,951	0.00%
2018/05/23	1	230.00	1	230.00	228.50	0	32,176	0.00%
2018/05/22	17	231.94	30	232.17	229.00	-13	32,384	-0.04%
2018/05/21	8	229.00	12.1	227.17	229.00	-4.1	33,201	-0.01%
2018/05/18	32	224.80	22	226.55	223.50	10	33,520	0.03%
2018/05/17	1	228.00	10	228.50	226.50	-9	34,144	-0.03%
2018/05/16	2	230.00	0	0.00	230.50	2	34,198	0.01%
2018/05/15	0	0.00	3	230.50	230.50	-3	35,284	-0.01%
2018/05/14	2.5	233.00	4	233.38	233.00	-1.5	36,592	0.00%
2018/05/11	18	231.78	18	233.25	233.00	0	36,958	0.00%
2018/05/10	1.1	230.47	4	230.25	229.50	-2.9	36,874	-0.01%
2018/05/09	1	230.00	6	230.33	229.50	-5	36,923	-0.01%
2018/05/08	1	225.00	4	227.00	228.00	-3	37,064	-0.01%
2018/05/07	6	222.83	5	224.60	223.50	1	37,006	0.00%
2018/05/04	2	222.00	8	222.19	223.00	-6	37,110	-0.02%
2018/05/03	2.1	220.29	9	220.72	220.50	-6.9	37,294	-0.02%
2018/05/02	22	224.50	6	225.83	223.00	16	37,478	0.04%
2018/04/30	2.1	226.79	30	225.12	227.00	-27.9	37,532	-0.07%
2018/04/27	31	223.52	11	222.32	223.50	20	37,613	0.05%
2018/04/26	55.1	221.77	0.9	223.00	222.00	54.2	37,760	0.14%
2018/04/25	13	225.23	10	225.50	225.00	3	37,796	0.01%
2018/04/24	30.2	226.54	4	226.63	227.00	26.2	37,849	0.07%
2018/04/23	53.6	226.53	9	226.44	226.50	44.6	37,800	0.12%
2018/04/20	110	229.55	16	230.50	229.00	94	36,980	0.25%	大買/
2018/04/19	0	0.00	17	242.32	244.50	-17	35,299	-0.05%
2018/04/18	11	237.45	11	238.86	238.00	0	35,126	0.00%
2018/04/17	34.2	239.37	11.4	238.29	238.00	22.8	34,926	0.07%
2018/04/16	12	242.79	1	243.00	243.50	11	34,607	0.03%
2018/04/13	3	245.33	1.7	246.00	244.50	1.3	34,619	0.00%
2018/04/12	12	244.92	1	248.00	245.00	11	34,627	0.03%
2018/04/11	9.1	247.23	2.7	248.00	248.00	6.4	34,661	0.02%
2018/04/10	3	244.50	13	248.04	245.50	-10	34,785	-0.03%
2018/04/09	5.2	245.13	1	246.00	245.00	4.2	34,854	0.01%
2018/04/03	5	243.70	4	243.00	244.00	1	34,577	0.00%
2018/04/02	6	246.42	11	247.64	246.50	-5	34,396	-0.01%
2018/03/31	5.1	247.31	6	247.83	247.50	-0.9	34,507	0.00%
2018/03/30	5	248.00	17	248.21	246.00	-12	34,655	-0.03%
2018/03/29	32	243.66	9.2	246.05	244.00	22.8	34,601	0.07%
2018/03/28	20.1	245.43	1	244.50	245.00	19.1	34,075	0.06%
2018/03/27	2	248.75	11	248.55	251.00	-9	33,899	-0.03%
2018/03/26	21	242.55	3	242.33	243.50	18	33,692	0.05%
2018/03/23	32	245.05	17.1	245.42	245.00	14.9	33,514	0.04%
2018/03/22	33	251.83	20	251.25	251.50	13	33,070	0.04%
2018/03/21	5.1	252.30	27	253.07	252.50	-21.9	32,862	-0.07%
2018/03/20	28	252.86	2	252.50	253.00	26	33,090	0.08%
2018/03/19	2	253.50	1	254.00	255.00	1	33,013	0.00%
2018/03/16	20	250.85	9.2	255.05	255.00	10.8	32,954	0.03%
2018/03/15	3.1	255.00	0	255.00	255.00	3	32,269	0.01%
2018/03/14	2	256.50	6	256.67	257.00	-4	32,291	-0.01%
2018/03/13	5	257.00	24.2	258.06	259.00	-19.2	32,532	-0.06%
2018/03/12	3.2	253.50	43	253.13	254.00	-39.8	32,664	-0.12%
2018/03/09	22.2	250.43	0	0.00	250.50	22.2	32,824	0.07%
2018/03/08	1	249.50	10	250.10	249.50	-9	32,997	-0.03%
2018/03/07	13	247.62	0	247.50	247.00	13	33,036	0.04%
2018/03/06	2	249.00	27	248.52	250.00	-25	33,170	-0.08%
2018/03/05	1	241.00	3	241.67	241.50	-2	34,461	-0.01%
2018/03/02	23	239.76	0	0.00	240.00	23	34,446	0.07%
2018/03/01	5	243.00	1	243.50	243.00	4	34,659	0.01%
2018/02/27	0.1	247.00	7	248.43	246.00	-6.9	34,534	-0.02%
2018/02/26	3	245.67	2	246.50	246.50	1	34,040	0.00%
2018/02/23	3.1	244.52	17.2	244.48	245.00	-14.1	33,597	-0.04%
2018/02/22	10.1	240.16	0	0.00	239.50	10.1	33,593	0.03%
2018/02/21	6	243.00	11	243.73	242.50	-5	33,281	-0.02%
2018/02/12	24	236.06	14	236.11	236.50	10	32,361	0.03%
2018/02/09	23	231.13	23	230.67	232.50	0	32,079	0.00%
2018/02/08	12	239.29	3	239.67	238.50	9	31,259	0.03%
2018/02/07	51	241.51	8	241.94	240.00	43	31,221	0.14%
2018/02/06	35.2	239.78	14	239.46	239.00	21.2	30,169	0.07%
2018/02/05	13	251.69	1	253.50	253.00	12	28,665	0.04%
2018/02/02	4.1	258.27	2	259.75	259.50	2.1	28,141	0.01%
2018/02/01	0	0.00	2	260.25	259.50	-2	28,051	-0.01%
2018/01/31	3.1	254.68	5	255.80	255.00	-1.9	27,779	-0.01%
2018/01/30	19.2	254.37	0	0.00	253.00	19.2	27,379	0.07%
2018/01/29	6	257.58	3	259.83	258.50	3	27,115	0.01%
2018/01/26	5	254.60	6.1	256.98	255.00	-1.1	26,890	0.00%
2018/01/25	5.4	258.28	5.5	258.91	258.00	-0.1	26,495	0.00%
2018/01/24	7	258.36	8.1	258.19	258.00	-1.1	26,090	0.00%
2018/01/23	5.1	264.31	14.6	264.32	266.00	-9.5	25,771	-0.04%
2018/01/22	6	259.83	10.1	259.21	261.50	-4.1	25,676	-0.02%
2018/01/19	11.1	252.56	32.4	253.04	255.50	-21.3	25,252	-0.08%
2018/01/18	1.2	249.16	41	247.45	248.50	-39.8	24,628	-0.16%
2018/01/17	1	242.00	20	241.48	242.00	-19	24,080	-0.08%
2018/01/16	0	0.00	3	239.50	240.50	-3	23,694	-0.01%
2018/01/15	2	239.00	20	239.00	240.00	-18	23,596	-0.08%
2018/01/11	0	0.00	1	233.00	235.00	-1	23,580	0.00%
2018/01/10	9.1	237.21	2	240.25	236.50	7.1	23,554	0.03%
2018/01/09	2	240.25	1	240.50	242.00	1	23,454	0.00%
2018/01/08	1	242.00	16	241.91	242.00	-15	23,468	-0.06%
2018/01/05	5	239.00	9	240.00	240.00	-4	23,517	-0.02%
2018/01/04	0	0.00	7	238.14	239.50	-7	23,848	-0.03%
2018/01/03	8.2	236.38	8	236.56	237.00	0.2	24,422	0.00%
2018/01/02	1	232.50	15.5	232.29	232.50	-14.5	24,194	-0.06%