台積電 (2330)-元大-左營券商分點個股進出

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
9601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-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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	7.5	779.14	10.1	784.52	780.00	-2.5	42,528	-0.01%
2024/05/02	26.3	777.08	5.9	780.19	772.00	20.3	42,896	0.05%
2024/04/30	3.3	794.12	15.1	799.30	790.00	-11.8	42,664	-0.03%
2024/04/29	6.6	790.79	209.3	794.88	795.00	-202.7	42,697	-0.47%	大賣/鉅額交易
2024/04/26	4.2	784.96	33.6	787.15	782.00	-29.4	43,335	-0.07%
2024/04/25	21.9	767.02	2.1	766.65	766.00	19.9	45,474	0.04%
2024/04/24	4.3	774.46	24.7	780.36	783.00	-20.3	45,451	-0.04%
2024/04/23	10	757.26	10.3	756.76	754.00	-0.2	45,504	0.00%
2024/04/22	17.3	748.42	10.6	748.76	742.00	6.6	45,451	0.01%
2024/04/19	209.8	758.25	24.9	753.91	750.00	184.8	45,029	0.41%	大買/鉅額交易
2024/04/18	8.9	801.14	7.9	806.84	804.00	0.9	43,123	0.00%
2024/04/17	16.7	800.04	11.6	803.23	804.00	5.1	42,797	0.01%
2024/04/16	33.5	790.58	40.1	787.89	788.00	-6.6	42,440	-0.02%
2024/04/15	17.5	807.48	3.5	809.42	806.00	14	41,990	0.03%
2024/04/12	15.1	821.08	7.3	823.20	818.00	7.8	41,638	0.02%
2024/04/11	7	815.56	0.2	818.27	820.00	6.8	41,415	0.02%
2024/04/10	4.3	815.70	3.9	815.12	815.00	0.4	41,251	0.00%
2024/04/09	1.6	809.89	136.5	803.71	819.00	-134.9	41,412	-0.33%	大賣/鉅額交易
2024/04/08	3.3	787.98	3.8	787.70	783.00	-0.6	40,900	0.00%
2024/04/03	121.2	780.11	1	783.00	780.00	120.3	40,670	0.30%	大買/鉅額交易
2024/04/02	5.2	788.33	74.7	787.92	790.00	-69.5	40,580	-0.17%
2024/04/01	70.6	771.12	6	775.00	770.00	64.6	40,503	0.16%
2024/03/29	6.2	772.75	8.1	775.00	779.00	-1.9	40,421	0.00%
2024/03/28	18	771.46	2.2	774.73	769.00	15.8	40,274	0.04%
2024/03/27	9.3	781.35	0.4	781.57	779.00	8.9	40,132	0.02%
2024/03/26	12.5	782.75	10	786.21	782.00	2.5	40,235	0.01%
2024/03/25	4.2	781.31	2.8	782.70	780.00	1.5	40,186	0.00%
2024/03/22	8.4	781.02	1.1	781.12	785.00	7.3	40,326	0.02%
2024/03/21	4	779.88	153.4	778.45	784.00	-149.4	40,250	-0.37%	大賣/鉅額交易
2024/03/20	3.4	756.68	6.1	763.34	758.00	-2.7	40,390	-0.01%
2024/03/19	16.6	760.77	1.3	760.75	762.00	15.3	40,358	0.04%
2024/03/18	12.6	756.46	4.5	757.03	764.00	8	40,239	0.02%
2024/03/15	26	767.73	2.3	765.20	753.00	23.7	40,003	0.06%
2024/03/14	8.1	778.50	12	781.39	784.00	-3.8	39,238	-0.01%
2024/03/13	8.7	779.98	6.4	780.57	779.00	2.3	39,097	0.01%
2024/03/12	5.9	764.19	5	764.91	770.00	1	38,832	0.00%
2024/03/11	38.7	768.38	2.5	766.95	766.00	36.1	38,223	0.09%
2024/03/08	15.4	788.35	36	786.11	784.00	-20.7	37,515	-0.06%
2024/03/07	16	761.53	62.4	761.28	760.00	-46.4	36,513	-0.13%
2024/03/06	12.8	721.11	6.6	734.47	735.00	6.2	35,786	0.02%
2024/03/05	12.8	732.49	29.2	734.49	730.00	-16.4	35,845	-0.05%
2024/03/04	4.1	722.76	205.4	714.35	725.00	-201.3	35,187	-0.57%	大賣/鉅額交易
2024/03/01	63.9	689.36	1.2	691.94	689.00	62.7	34,147	0.18%
2024/02/29	9.3	689.46	2.6	694.00	690.00	6.6	34,066	0.02%
2024/02/27	111.7	694.42	8.4	695.91	698.00	103.3	33,328	0.31%	大買/鉅額交易
2024/02/26	5.1	696.65	5.6	697.08	698.00	-0.4	33,020	0.00%
2024/02/23	4.3	698.20	10.4	699.38	697.00	-6.2	32,906	-0.02%
2024/02/22	4.2	689.16	162.4	691.90	692.00	-158.2	32,731	-0.48%	大賣/鉅額交易
2024/02/21	12	679.30	5.3	680.97	681.00	6.7	32,546	0.02%
2024/02/20	7.3	682.29	1.3	684.61	687.00	6	32,404	0.02%
2024/02/19	17.1	675.44	9.7	679.72	678.00	7.4	32,373	0.02%
2024/02/16	61.6	684.12	13.4	690.23	683.00	48.2	32,637	0.15%
2024/02/15	10.4	703.23	68.9	698.49	697.00	-58.5	32,260	-0.18%
2024/02/05	2.2	644.38	43.9	642.86	646.00	-41.7	31,111	-0.13%
2024/02/02	4.5	630.57	5.2	631.92	635.00	-0.7	30,594	0.00%
2024/02/01	7.1	622.60	0.4	625.26	628.00	6.8	30,374	0.02%
2024/01/31	22.5	631.55	1.7	635.59	628.00	20.8	29,881	0.07%
2024/01/30	11.1	642.43	5.7	644.60	642.00	5.4	29,440	0.02%
2024/01/29	28.1	645.71	7.1	646.03	648.00	21	29,324	0.07%
2024/01/26	2.1	644.41	12	644.06	644.00	-9.9	29,119	-0.03%
2024/01/25	105.1	641.80	252.9	636.27	642.00	-147.8	28,924	-0.51%	大買/大賣/鉅額交易
2024/01/24	1.2	625.42	3.7	628.04	627.00	-2.4	28,285	-0.01%
2024/01/23	2.5	625.06	6.4	627.33	628.00	-3.9	28,269	-0.01%
2024/01/22	18.8	627.89	17.6	628.46	626.00	1.2	27,943	0.00%
2024/01/19	15	620.00	154.7	620.87	626.00	-139.6	27,121	-0.51%	大賣/鉅額交易
2024/01/18	0	588.00	8.8	587.10	588.00	-8.8	24,908	-0.04%
2024/01/17	3.3	580.73	0.5	581.69	581.00	2.8	24,732	0.01%
2024/01/16	2.3	579.65	0.1	583.15	580.00	2.1	24,272	0.01%
2024/01/15	1.2	589.76	8.1	587.83	586.00	-6.9	24,197	-0.03%
2024/01/12	0.1	584.57	3.3	585.43	584.00	-3.2	24,611	-0.01%
2024/01/11	0.3	585.74	163.5	587.01	586.00	-163.3	24,717	-0.66%	大賣/鉅額交易
2024/01/10	6.1	581.07	5.5	584.74	584.00	0.6	24,757	0.00%
2024/01/09	8.1	585.99	12.3	586.59	586.00	-4.2	24,846	-0.02%
2024/01/08	0.1	581.86	12	582.68	583.00	-12	24,802	-0.05%
2024/01/05	12.9	576.64	4.2	576.00	576.00	8.7	25,025	0.03%
2024/01/04	4.4	578.72	2.2	579.91	580.00	2.2	25,291	0.01%
2024/01/03	37	579.73	1.4	578.92	578.00	35.5	25,813	0.14%
2024/01/02	6.5	590.01	5.9	590.59	593.00	0.6	25,450	0.00%
2023/12/29	6.2	590.19	10	592.32	593.00	-3.8	25,432	-0.01%
2023/12/28	2.2	591.45	6.4	591.52	593.00	-4.2	25,597	-0.02%
2023/12/27	12.2	589.33	25	590.33	592.00	-12.8	25,414	-0.05%
2023/12/26	0	584.00	14	584.98	586.00	-13.9	25,282	-0.06%
2023/12/25	0.4	581.04	3.6	583.08	581.00	-3.2	25,343	-0.01%
2023/12/22	0	580.00	10.6	581.16	582.00	-10.6	25,464	-0.04%
2023/12/21	68.7	576.11	52.2	577.00	577.00	16.5	25,591	0.06%
2023/12/20	6	583.00	9	584.22	585.00	-3	25,461	-0.01%
2023/12/19	2.1	582.67	8.3	585.13	585.00	-6.2	25,310	-0.02%
2023/12/18	34.4	583.68	30.7	583.15	585.00	3.7	25,370	0.01%
2023/12/15	1.4	580.33	19.6	584.56	585.00	-18.2	25,345	-0.07%
2023/12/14	3.2	580.92	110.7	581.61	582.00	-107.5	24,755	-0.43%	大賣/鉅額交易
2023/12/13	1.4	577.00	0.2	577.49	577.00	1.2	24,710	0.00%
2023/12/12	6.5	576.04	2.4	579.35	578.00	4.2	25,035	0.02%
2023/12/11	2.2	573.48	3.3	572.72	574.00	-1.1	24,831	0.00%
2023/12/08	3.1	573.09	5.6	575.43	570.00	-2.5	24,645	-0.01%
2023/12/07	7.5	568.68	1.3	567.24	566.00	6.2	24,353	0.03%
2023/12/06	1	570.98	7.9	572.39	570.00	-6.9	24,250	-0.03%
2023/12/05	12.6	568.02	0.3	568.98	570.00	12.3	24,146	0.05%
2023/12/04	34.1	571.75	4.4	575.88	574.00	29.7	24,120	0.12%
2023/12/01	0.4	575.80	13.2	578.45	579.00	-12.8	23,907	-0.05%
2023/11/30	55.4	571.08	102	575.53	577.00	-46.6	23,643	-0.20%	大賣/
2023/11/29	10.4	572.08	0.3	577.67	574.00	10.1	23,015	0.04%
2023/11/28	9.2	569.03	51.6	570.15	575.00	-42.3	22,828	-0.19%
2023/11/27	8	571.05	4.3	575.73	568.00	3.7	23,063	0.02%
2023/11/24	4.2	574.81	0.2	576.05	575.00	4	23,006	0.02%
2023/11/23	3.2	576.27	1.2	575.13	578.00	2	23,014	0.01%
2023/11/22	113.1	576.46	1.1	577.94	577.00	112	22,923	0.49%	大買/鉅額交易
2023/11/21	51.1	583.67	68	584.05	585.00	-16.9	22,959	-0.07%
2023/11/20	51	575.03	51.9	577.00	577.00	-0.9	22,748	0.00%
2023/11/17	52.1	580.02	68.6	582.68	580.00	-16.5	22,725	-0.07%
2023/11/16	2.6	581.53	16.5	580.60	583.00	-13.9	22,602	-0.06%
2023/11/15	5.4	578.20	16.6	580.48	581.00	-11.3	22,408	-0.05%
2023/11/14	2.1	573.96	9.1	573.42	572.00	-7	21,864	-0.03%
2023/11/13	5.5	572.40	29.8	573.29	571.00	-24.3	21,885	-0.11%
2023/11/10	0.2	555.33	11.6	555.99	557.00	-11.4	21,625	-0.05%
2023/11/09	0.2	553.76	7.1	555.26	557.00	-6.8	21,644	-0.03%
2023/11/08	5	556.19	9.9	555.59	556.00	-4.9	21,773	-0.02%
2023/11/07	1	551.03	11.3	553.88	555.00	-10.3	21,811	-0.05%
2023/11/06	2.1	551.48	17	555.01	550.00	-14.8	21,863	-0.07%
2023/11/03	4.4	547.33	52.4	548.99	549.00	-47.9	21,616	-0.22%
2023/11/02	1.1	540.90	74.4	543.69	547.00	-73.3	21,676	-0.34%
2023/11/01	7.4	530.55	3	530.33	528.00	4.4	21,426	0.02%
2023/10/31	4.2	530.36	0.1	530.66	529.00	4	21,637	0.02%
2023/10/30	5.5	529.25	7.1	532.16	532.00	-1.6	21,635	-0.01%
2023/10/27	7.4	532.23	0.5	534.00	533.00	6.8	21,549	0.03%
2023/10/26	10.7	532.15	2	531.00	531.00	8.7	21,691	0.04%
2023/10/25	2	547.01	6.1	548.66	544.00	-4.1	21,530	-0.02%
2023/10/24	3.2	543.98	0.1	543.29	544.00	3	21,458	0.01%
2023/10/23	17.4	544.55	1.1	544.17	544.00	16.3	21,430	0.08%
2023/10/20	4.1	549.44	31.5	553.10	556.00	-27.4	21,377	-0.13%
2023/10/19	2.2	545.93	12.2	544.35	546.00	-10.1	21,032	-0.05%
2023/10/18	2.7	544.27	3.1	546.30	540.00	-0.5	21,428	0.00%
2023/10/17	3	550.66	9.7	550.62	551.00	-6.6	21,240	-0.03%
2023/10/16	5.6	544.04	2	544.00	545.00	3.6	21,309	0.02%
2023/10/13	0.2	547.98	16.5	551.80	553.00	-16.3	21,326	-0.08%
2023/10/12	0.1	547.23	23.9	548.57	550.00	-23.8	21,037	-0.11%
2023/10/11	0	542.00	28.2	542.88	544.00	-28.2	20,854	-0.14%
2023/10/06	0.1	531.06	4	531.97	532.00	-4	20,500	-0.02%
2023/10/05	1.2	526.19	13.3	527.17	528.00	-12.1	20,505	-0.06%
2023/10/04	23.6	520.68	1	520.03	520.00	22.6	20,386	0.11%
2023/10/03	6.7	530.69	3.5	530.57	529.00	3.2	20,221	0.02%
2023/10/02	2.2	530.64	12.6	531.99	533.00	-10.5	20,293	-0.05%
2023/09/28	9.8	522.86	2.1	523.49	523.00	7.7	20,345	0.04%
2023/09/27	0.4	520.43	7.1	520.72	522.00	-6.7	20,265	-0.03%
2023/09/26	20.4	520.76	3.1	519.69	519.00	17.3	20,271	0.09%
2023/09/25	8.3	525.33	3.2	526.99	525.00	5.1	20,079	0.03%
2023/09/22	15.2	523.22	8	522.88	522.00	7.2	20,171	0.04%
2023/09/21	25.6	528.54	2.2	527.55	527.00	23.4	19,970	0.12%
2023/09/20	30.9	535.98	0	538.00	535.00	30.9	19,742	0.16%
2023/09/19	13	539.40	1.1	541.06	538.00	11.9	19,690	0.06%
2023/09/18	38.2	543.34	5.6	540.68	540.00	32.6	19,827	0.16%
2023/09/15	1.5	548.99	6.2	554.68	558.00	-4.7	19,578	-0.02%
2023/09/14	2.2	547.85	19.5	547.60	550.00	-17.3	19,139	-0.09%
2023/09/13	10.6	542.19	4.4	545.54	541.00	6.1	19,092	0.03%
2023/09/12	4.9	537.45	1.1	542.70	544.00	3.8	19,458	0.02%
2023/09/11	19.5	537.48	2.1	537.04	536.00	17.5	19,647	0.09%
2023/09/08	14.8	537.75	6.1	537.85	539.00	8.7	19,796	0.04%
2023/09/07	19.8	543.49	0.1	546.69	542.00	19.7	20,476	0.10%
2023/09/06	4	550.51	1.4	555.14	550.00	2.6	20,571	0.01%
2023/09/05	11.3	551.02	2	552.02	552.00	9.2	20,653	0.04%
2023/09/04	0	554.22	7.5	554.60	557.00	-7.5	20,834	-0.04%
2023/09/01	1.2	549.82	5.5	549.82	548.00	-4.3	21,135	-0.02%
2023/08/31	10	550.56	3.1	549.80	549.00	6.9	21,244	0.03%
2023/08/30	0.3	556.31	18.5	557.35	555.00	-18.1	20,850	-0.09%
2023/08/29	1.5	547.97	2.3	550.01	552.00	-0.8	21,101	0.00%
2023/08/28	8.1	550.06	1.4	551.06	549.00	6.7	21,334	0.03%
2023/08/25	11.2	549.13	2.9	546.60	546.00	8.4	22,536	0.04%
2023/08/24	1	562.98	10.8	560.85	564.00	-9.8	22,803	-0.04%
2023/08/23	2.9	549.95	6.8	547.56	552.00	-3.9	23,325	-0.02%
2023/08/22	2.9	541.09	2.2	541.97	541.00	0.6	24,576	0.00%
2023/08/21	9.2	536.36	1	537.03	537.00	8.2	25,396	0.03%
2023/08/18	13.4	541.40	2	541.50	539.00	11.4	25,437	0.04%
2023/08/17	7.3	542.88	5.3	540.84	544.00	2.1	25,471	0.01%
2023/08/16	4.8	538.73	3.2	539.66	542.00	1.6	25,376	0.01%
2023/08/15	2.8	542.30	1.4	541.32	542.00	1.3	25,440	0.01%
2023/08/14	3.8	539.72	1.2	542.68	541.00	2.7	25,923	0.01%
2023/08/11	8.1	550.54	1	555.87	546.00	7	26,265	0.03%
2023/08/10	3.5	552.05	1.1	552.09	551.00	2.4	26,324	0.01%
2023/08/09	1.6	554.28	1.2	554.91	554.00	0.4	26,248	0.00%
2023/08/08	4.6	552.70	0.1	554.00	552.00	4.5	26,315	0.02%
2023/08/07	6.2	558.23	4.2	558.97	558.00	2	26,222	0.01%
2023/08/04	13.4	554.63	0.2	556.00	554.00	13.1	26,296	0.05%
2023/08/02	3.9	559.78	10.1	560.51	561.00	-6.2	26,129	-0.02%
2023/08/01	0.2	566.13	1	567.00	567.00	-0.8	25,890	0.00%
2023/07/31	5.8	563.44	1.4	569.29	565.00	4.4	25,744	0.02%
2023/07/28	4.3	568.76	0.5	570.94	567.00	3.7	25,560	0.01%
2023/07/27	3.1	568.34	4.2	569.00	569.00	-1.1	25,440	0.00%
2023/07/26	6.3	566.67	4.1	565.07	566.00	2.2	25,492	0.01%
2023/07/25	1.4	562.61	5	563.85	569.00	-3.6	25,684	-0.01%
2023/07/24	9.4	560.12	3.8	559.96	558.00	5.6	25,850	0.02%
2023/07/21	31.7	560.27	4	560.50	560.00	27.7	25,950	0.11%
2023/07/20	3	580.49	0.2	580.90	579.00	2.8	25,786	0.01%
2023/07/19	2.4	581.07	3.2	583.40	581.00	-0.8	25,816	0.00%
2023/07/18	5.6	583.92	0.2	586.15	581.00	5.4	25,858	0.02%
2023/07/17	0.4	587.64	1.9	588.00	591.00	-1.5	25,796	-0.01%
2023/07/14	2.1	589.43	15.9	589.87	591.00	-13.8	25,918	-0.05%
2023/07/13	1.1	585.99	7.9	587.26	585.00	-6.8	25,786	-0.03%
2023/07/12	4	574.25	9.4	576.28	578.00	-5.4	25,606	-0.02%
2023/07/11	1.2	574.48	9.3	574.26	577.00	-8.1	25,648	-0.03%
2023/07/10	1.3	565.80	0.1	567.56	565.00	1.2	25,775	0.00%
2023/07/07	5.5	567.04	2.5	565.98	565.00	3	25,865	0.01%
2023/07/06	20	569.87	1	565.00	565.00	19	25,930	0.07%
2023/07/05	5.8	582.27	9	586.23	582.00	-3.3	25,578	-0.01%
2023/07/04	2.2	582.47	7.7	583.40	585.00	-5.5	25,472	-0.02%
2023/07/03	2.4	578.74	6.3	579.44	579.00	-3.9	25,609	-0.02%
2023/06/30	5.8	569.17	4.4	572.00	576.00	1.4	25,755	0.01%
2023/06/29	7.1	572.46	4.7	575.21	573.00	2.4	25,697	0.01%
2023/06/28	1.1	571.25	1.5	573.34	574.00	-0.3	25,703	0.00%
2023/06/27	4.2	572.02	6	571.67	572.00	-1.8	25,687	-0.01%
2023/06/26	4.9	575.45	2.2	576.01	574.00	2.7	25,597	0.01%
2023/06/21	2.6	579.45	2.6	583.15	581.00	0	25,510	0.00%
2023/06/20	0.3	582.30	1.1	582.88	583.00	-0.9	25,594	0.00%
2023/06/19	5.6	583.27	1.1	583.13	583.00	4.5	26,029	0.02%
2023/06/16	4.9	586.18	5.1	586.53	589.00	-0.2	26,095	0.00%
2023/06/15	2.2	588.06	7.5	589.87	591.00	-5.2	25,657	-0.02%
2023/06/14	1.7	588.31	3.5	589.27	590.00	-1.8	25,753	-0.01%
2023/06/13	9.9	591.79	27.8	591.43	593.00	-17.9	25,726	-0.07%
2023/06/12	0.3	571.92	7.7	573.08	574.00	-7.4	25,178	-0.03%
2023/06/09	1.3	562.65	4.3	564.95	565.00	-3	25,079	-0.01%
2023/06/08	5.1	560.87	1.1	561.39	559.00	4	25,120	0.02%
2023/06/07	0	561.55	22.8	567.49	568.00	-22.8	25,136	-0.09%
2023/06/06	2.1	558.10	3.5	559.35	560.00	-1.4	25,036	-0.01%
2023/06/05	8.4	556.62	2.6	556.85	555.00	5.9	25,107	0.02%
2023/06/02	2.9	560.74	12.3	560.88	562.00	-9.4	25,241	-0.04%
2023/06/01	5.2	551.02	1.3	551.85	551.00	3.9	25,103	0.02%
2023/05/31	3.3	557.63	6.4	556.88	558.00	-3.1	25,083	-0.01%
2023/05/30	2.1	564.05	9.5	565.73	566.00	-7.4	24,007	-0.03%
2023/05/29	6.3	567.51	24	567.21	568.00	-17.7	23,997	-0.07%
2023/05/26	7.4	565.00	81.2	565.15	566.00	-73.8	23,782	-0.31%
2023/05/25	0	538.67	26.9	540.61	543.00	-26.9	22,609	-0.12%
2023/05/24	3.2	525.32	1.8	525.56	525.00	1.4	21,955	0.01%
2023/05/23	0.1	526.87	1	528.81	530.00	-0.9	21,862	0.00%
2023/05/22	0.2	529.00	3.6	529.97	531.00	-3.4	21,870	-0.02%
2023/05/19	1	533.00	26	531.64	532.00	-25	22,050	-0.11%
2023/05/18	8.1	530.24	20.2	530.13	530.00	-12.1	22,015	-0.05%
2023/05/17	1.3	514.31	26.3	515.68	519.00	-25	22,326	-0.11%
2023/05/16	0.1	501.23	7.4	504.75	505.00	-7.3	22,000	-0.03%
2023/05/15	3.3	496.43	1	495.50	495.50	2.3	22,027	0.01%
2023/05/12	4.8	500.19	1.1	499.43	496.00	3.6	22,278	0.02%
2023/05/11	4.8	500.19	1.1	499.43	499.00	3.6	22,285	0.02%
2023/05/10	5.6	503.80	0	504.00	503.00	5.6	22,646	0.02%
2023/05/09	1.1	507.91	8.9	508.81	510.00	-7.8	22,723	-0.03%
2023/05/08	1.2	507.45	6.1	505.33	504.00	-4.9	22,966	-0.02%
2023/05/05	2.4	500.00	0.9	499.70	500.00	1.5	23,305	0.01%
2023/05/04	1.3	496.80	1.2	498.00	498.00	0.1	23,897	0.00%
2023/05/03	0.6	497.36	0.1	497.70	496.00	0.5	24,239	0.00%
2023/05/02	3.8	499.98	4.1	500.76	501.00	-0.3	25,256	0.00%
2023/04/28	11.8	499.75	5.8	500.79	502.00	6	27,073	0.02%
2023/04/27	12.2	493.34	4	491.52	493.50	8.1	27,121	0.03%
2023/04/26	12	492.25	7.7	493.40	491.50	4.4	27,201	0.02%
2023/04/25	17.7	500.15	8.2	501.89	498.00	9.6	27,974	0.03%
2023/04/24	7.2	506.77	3.2	506.42	507.00	4	27,708	0.01%
2023/04/21	6.5	516.32	5.2	518.25	511.00	1.3	27,776	0.00%
2023/04/20	2.2	512.09	3.2	512.77	513.00	-1	27,903	0.00%
2023/04/19	6.6	510.51	1.1	512.19	510.00	5.6	28,393	0.02%
2023/04/18	2.2	516.03	0.3	517.21	515.00	1.9	28,390	0.01%
2023/04/17	2.6	516.82	6.2	517.91	520.00	-3.6	28,529	-0.01%
2023/04/14	7.5	516.66	4.8	517.60	516.00	2.8	28,605	0.01%
2023/04/13	13.1	514.74	0.6	516.58	510.00	12.5	28,552	0.04%
2023/04/12	8.6	519.62	3.7	518.29	520.00	4.9	28,488	0.02%
2023/04/11	8.7	524.31	4	524.50	524.00	4.7	28,475	0.02%
2023/04/10	3.3	529.68	4.1	531.97	529.00	-0.8	28,640	0.00%
2023/04/07	3	530.99	2.1	532.89	531.00	0.9	28,687	0.00%
2023/04/06	3.2	528.36	3	529.32	530.00	0.1	28,691	0.00%
2023/03/31	0.3	534.64	5.2	534.22	533.00	-4.9	28,682	-0.02%
2023/03/30	2	534.50	11	534.41	535.00	-9	28,524	-0.03%
2023/03/29	2.1	525.55	1.3	531.95	530.00	0.8	28,807	0.00%
2023/03/28	2.6	525.82	1.1	525.00	525.00	1.4	29,037	0.00%
2023/03/27	6.2	533.28	3.7	533.87	531.00	2.5	29,101	0.01%
2023/03/24	3.2	537.57	20.5	537.50	539.00	-17.3	29,626	-0.06%
2023/03/23	0.2	530.62	11.6	533.91	538.00	-11.4	29,664	-0.04%
2023/03/22	1	528.00	50.4	529.37	533.00	-49.4	29,729	-0.17%
2023/03/21	1.2	513.87	0.7	513.35	517.00	0.5	29,578	0.00%
2023/03/20	2.3	512.06	0	514.50	512.00	2.3	29,623	0.01%
2023/03/17	0	514.29	13.9	515.64	518.00	-13.9	29,857	-0.05%
2023/03/16	8.9	506.69	2	507.50	505.00	6.9	29,759	0.02%
2023/03/15	9.4	513.22	6.4	513.58	511.00	3	30,002	0.01%
2023/03/14	5.8	510.72	6	511.67	510.00	-0.2	30,291	0.00%
2023/03/13	8.7	514.65	6.6	512.37	516.00	2.1	30,423	0.01%
2023/03/10	9.1	513.00	1.3	512.10	513.00	7.8	30,537	0.03%
2023/03/09	3	525.32	3.4	524.49	522.00	-0.4	30,832	0.00%
2023/03/08	5.8	519.56	16.1	519.45	521.00	-10.3	31,424	-0.03%
2023/03/07	2.1	523.01	12.7	524.57	524.00	-10.6	31,652	-0.03%
2023/03/06	1	519.04	3.3	521.08	521.00	-2.3	31,886	-0.01%
2023/03/03	6.7	518.66	5.2	518.48	516.00	1.5	32,186	0.00%
2023/03/02	6	518.00	4.3	519.46	519.00	1.7	32,254	0.01%
2023/03/01	5.7	513.37	6.7	516.37	522.00	-1	32,536	0.00%
2023/02/24	8.6	520.64	6.3	520.92	511.00	2.3	32,498	0.01%
2023/02/23	13.7	517.66	9.4	517.49	518.00	4.3	32,298	0.01%
2023/02/22	9.8	507.06	8.1	507.22	507.00	1.7	32,473	0.01%
2023/02/21	3.8	514.75	4.2	514.33	516.00	-0.4	32,815	0.00%
2023/02/20	4.4	515.63	4.8	517.95	517.00	-0.4	34,018	0.00%
2023/02/17	18.1	518.48	1.2	521.50	518.00	16.9	35,571	0.05%
2023/02/16	9.4	528.84	5.7	528.50	528.00	3.7	36,136	0.01%
2023/02/15	36.2	526.49	15.5	526.12	525.00	20.7	36,969	0.06%
2023/02/14	3.3	544.61	14.1	544.32	545.00	-10.8	36,474	-0.03%
2023/02/13	1.3	539.86	4.6	539.97	541.00	-3.4	36,980	-0.01%
2023/02/10	4.1	542.98	8.9	543.28	545.00	-4.8	37,131	-0.01%
2023/02/09	4.2	538.49	6.2	539.48	540.00	-2.1	37,247	-0.01%
2023/02/08	0.2	538.50	21.9	537.89	540.00	-21.7	37,407	-0.06%
2023/02/07	6.7	524.17	7.8	525.07	523.00	-1.1	37,484	0.00%
2023/02/06	19.3	528.98	0.4	529.39	526.00	18.9	37,468	0.05%
2023/02/03	6	539.16	20.5	539.74	542.00	-14.5	37,646	-0.04%
2023/02/02	5.3	538.79	41.6	539.61	540.00	-36.3	37,759	-0.10%
2023/02/01	5.4	524.66	3.6	529.44	530.00	1.8	37,711	0.00%
2023/01/31	30.1	527.71	8.1	530.84	522.00	22	37,910	0.06%
2023/01/30	8.1	537.34	95.6	538.98	543.00	-87.6	37,683	-0.23%
2023/01/17	2.6	501.17	6.8	501.74	503.00	-4.1	36,883	-0.01%
2023/01/16	2.8	503.99	13.3	504.86	505.00	-10.6	37,198	-0.03%
2023/01/13	7.5	502.78	67.2	502.81	500.00	-59.7	37,224	-0.16%
2023/01/12	1.1	485.93	13.3	486.15	486.50	-12.2	36,813	-0.03%
2023/01/11	3.2	484.58	5.3	483.10	484.50	-2	37,236	-0.01%
2023/01/10	11.1	485.26	15.5	484.34	486.00	-4.4	37,553	-0.01%
2023/01/09	2	471.80	46.5	474.23	481.00	-44.5	37,698	-0.12%
2023/01/06	2.4	457.33	4.1	457.90	458.50	-1.7	37,829	0.00%
2023/01/05	1.5	456.52	13.7	457.56	458.50	-12.2	38,114	-0.03%
2023/01/04	3.6	452.97	1.5	452.27	449.50	2.1	38,613	0.01%
2023/01/03	2.1	445.23	3.1	449.43	453.00	-1	39,888	0.00%
2022/12/30	4.8	452.41	2.5	453.19	448.50	2.3	40,170	0.01%
2022/12/29	6.6	444.34	65.1	443.09	446.00	-58.5	40,314	-0.14%
2022/12/28	12.1	448.71	2.7	449.44	451.00	9.3	40,705	0.02%
2022/12/27	0.6	459.86	0.8	460.63	457.00	-0.2	40,835	0.00%
2022/12/26	2.9	455.42	2.3	456.93	456.50	0.6	41,264	0.00%
2022/12/23	22.2	456.61	3.4	455.78	455.00	18.8	41,920	0.04%
2022/12/22	2	467.01	3.7	467.57	468.00	-1.6	42,189	0.00%
2022/12/21	4.8	458.63	2.9	460.47	459.00	1.9	42,527	0.00%
2022/12/20	12.5	460.01	9.3	461.51	457.50	3.2	42,340	0.01%
2022/12/19	6.9	467.05	1.3	467.38	466.50	5.6	42,359	0.01%
2022/12/16	14.2	468.34	1	470.01	471.00	13.2	42,503	0.03%
2022/12/15	2.1	480.38	11.4	479.61	480.50	-9.3	42,205	-0.02%
2022/12/14	5.9	478.62	11	479.31	480.50	-5.1	42,204	-0.01%
2022/12/13	9.2	472.92	1.2	474.25	471.50	8	42,024	0.02%
2022/12/12	7.5	475.08	0.2	475.00	475.00	7.3	41,755	0.02%
2022/12/09	3.9	480.47	13.4	479.48	481.50	-9.5	42,057	-0.02%
2022/12/08	19.3	471.13	12.7	471.46	471.50	6.6	42,010	0.02%
2022/12/07	18.7	478.91	6.4	478.20	475.00	12.3	41,933	0.03%
2022/12/06	21.5	484.49	12.3	486.46	478.00	9.2	41,599	0.02%
2022/12/05	10.5	491.25	3.2	493.68	489.00	7.3	41,283	0.02%
2022/12/02	7.5	493.50	12.4	494.32	492.50	-4.9	41,276	-0.01%
2022/12/01	10	502.87	28.6	503.53	498.50	-18.6	41,382	-0.04%
2022/11/30	9.5	485.61	6.6	488.33	490.00	2.9	40,964	0.01%
2022/11/29	24.1	476.48	29.1	480.56	487.00	-5	40,277	-0.01%
2022/11/28	36.1	484.76	20.2	486.16	480.50	15.9	40,140	0.04%
2022/11/25	4.2	496.96	33.3	496.98	498.00	-29	40,144	-0.07%
2022/11/24	6	493.41	14.2	494.43	496.00	-8.2	40,134	-0.02%
2022/11/23	15	492.16	7	492.65	492.00	8	40,081	0.02%
2022/11/22	7.5	484.65	35.3	485.21	491.00	-27.8	39,966	-0.07%
2022/11/21	16.3	484.32	2.2	488.26	482.00	14.1	39,560	0.04%
2022/11/18	21.1	489.73	16.2	490.25	487.00	4.9	39,221	0.01%
2022/11/17	13.4	481.59	12.9	479.89	485.00	0.5	38,864	0.00%
2022/11/16	41.4	489.68	55.3	486.46	487.00	-13.9	38,432	-0.04%
2022/11/15	109.1	473.95	99.3	472.89	480.00	9.8	37,352	0.03%	大買/
2022/11/14	24.6	445.47	25.9	446.79	445.00	-1.4	35,699	0.00%
2022/11/11	14.6	440.31	68.4	439.13	441.50	-53.7	34,964	-0.15%
2022/11/10	11.1	407.90	3.2	410.26	407.50	7.9	34,084	0.02%
2022/11/09	45.4	409.19	34.1	411.12	417.00	11.3	33,896	0.03%
2022/11/08	4.4	398.56	17.6	398.22	399.00	-13.2	33,380	-0.04%
2022/11/07	2.5	391.99	20	390.42	390.00	-17.5	33,175	-0.05%
2022/11/04	15.9	381.11	10	379.80	382.00	5.9	32,981	0.02%
2022/11/03	27.2	384.85	5.1	385.02	384.00	22.1	32,855	0.07%
2022/11/02	6.2	391.65	21.3	392.64	395.00	-15.1	32,546	-0.05%
2022/11/01	11.7	390.52	4	390.28	391.50	7.7	32,493	0.02%
2022/10/31	13.1	385.55	23.8	387.06	390.00	-10.8	32,349	-0.03%
2022/10/28	19.2	379.27	14.2	378.68	379.50	5	32,143	0.02%
2022/10/27	15.2	386.76	23.7	385.42	385.50	-8.5	31,934	-0.03%
2022/10/26	8.7	375.97	6.9	373.90	376.00	1.8	31,837	0.01%
2022/10/25	57	376.16	33.1	375.43	371.00	23.9	31,259	0.08%
2022/10/24	24.5	389.48	9.4	388.37	387.00	15.1	30,471	0.05%
2022/10/21	22.6	392.19	12.1	392.66	389.50	10.5	30,258	0.03%
2022/10/20	30.6	389.33	16.4	389.78	397.50	14.2	29,946	0.05%
2022/10/19	25.3	399.16	11.4	397.69	395.50	13.9	29,365	0.05%
2022/10/18	11.2	403.46	9.3	403.46	407.00	1.9	28,847	0.01%
2022/10/17	31.7	398.86	18.2	398.64	397.00	13.4	28,600	0.05%
2022/10/14	13.9	413.77	21.5	413.12	412.00	-7.6	28,282	-0.03%
2022/10/13	3.4	398.85	24.2	399.50	395.00	-20.8	27,964	-0.07%
2022/10/12	40.8	398.53	14.2	397.81	397.50	26.6	27,663	0.10%
2022/10/11	71.2	406.70	19.3	403.90	401.50	51.9	27,423	0.19%
2022/10/07	16.5	442.16	7.8	440.25	438.00	8.7	26,691	0.03%
2022/10/06	3.5	449.20	9.5	450.01	451.00	-6	26,693	-0.02%
2022/10/05	9.8	447.19	17.3	445.91	445.00	-7.4	26,921	-0.03%
2022/10/04	8.4	428.90	12.8	429.36	429.00	-4.3	26,530	-0.02%
2022/10/03	11.4	418.26	14.3	418.34	417.00	-3	26,223	-0.01%
2022/09/30	36.3	424.53	20.3	425.38	422.00	16	26,254	0.06%
2022/09/29	24.2	436.67	3.2	438.02	435.00	21	26,253	0.08%
2022/09/28	26.6	442.44	15.5	440.17	438.00	11.1	26,244	0.04%
2022/09/27	9	448.37	11	449.27	448.00	-2.1	26,506	-0.01%
2022/09/26	39.2	446.42	25.1	445.69	446.50	14.1	26,962	0.05%
2022/09/23	23.2	457.82	6.4	458.13	455.00	16.8	27,451	0.06%
2022/09/22	31.3	461.62	4.3	462.90	464.50	27	27,727	0.10%
2022/09/21	8	470.99	5.1	472.21	471.00	3	27,741	0.01%
2022/09/20	9.3	476.38	11.1	472.49	476.50	-1.8	27,593	-0.01%
2022/09/19	11.1	468.32	11	469.90	467.00	0	27,894	0.00%
2022/09/16	16.1	470.27	6.1	470.50	472.00	10	28,073	0.04%
2022/09/15	17.1	477.33	6.1	478.67	476.50	11	28,147	0.04%
2022/09/14	28.2	479.57	13.6	480.47	480.00	14.6	28,278	0.05%
2022/09/13	12.7	492.47	11.1	494.18	493.00	1.6	28,455	0.01%
2022/09/12	14.8	488.29	16.9	488.70	486.50	-2.1	28,749	-0.01%
2022/09/08	20.4	473.75	10	474.30	475.00	10.4	29,113	0.04%
2022/09/07	43.3	475.42	29	474.33	472.50	14.3	29,096	0.05%
2022/09/06	15.4	488.45	14.2	489.11	489.00	1.2	29,112	0.00%
2022/09/05	9.7	486.11	7.2	485.74	486.00	2.5	29,439	0.01%
2022/09/02	48.8	486.75	11.6	485.73	485.00	37.2	29,720	0.13%
2022/09/01	55.7	493.11	27	490.83	490.50	28.7	29,578	0.10%
2022/08/31	3.4	492.86	8.1	499.56	505.00	-4.7	29,198	-0.02%
2022/08/30	30.9	497.36	9	498.44	496.00	21.9	28,856	0.08%
2022/08/29	32.3	497.89	14.1	499.81	498.50	18.1	28,778	0.06%
2022/08/26	12.6	512.68	4.7	512.96	512.00	7.9	28,629	0.03%
2022/08/25	3.5	506.07	10	508.30	508.00	-6.5	28,769	-0.02%
2022/08/24	8.4	504.23	3.3	505.05	503.00	5	29,098	0.02%
2022/08/23	10.5	503.59	11.7	504.96	504.00	-1.2	30,061	0.00%
2022/08/22	20	511.47	2.4	511.59	510.00	17.5	30,315	0.06%
2022/08/19	7.8	518.99	9.2	521.41	519.00	-1.4	30,432	0.00%
2022/08/18	17.1	519.93	1.2	520.01	520.00	15.8	30,670	0.05%
2022/08/17	2.3	523.41	5.5	526.36	527.00	-3.2	30,742	-0.01%
2022/08/16	8.6	523.89	3.5	524.70	525.00	5	30,586	0.02%
2022/08/15	29.7	521.60	15.3	522.62	523.00	14.4	30,524	0.05%
2022/08/12	7.1	516.84	7.2	515.95	517.00	-0.1	30,547	0.00%
2022/08/11	4.1	511.74	47.2	512.43	514.00	-43.1	30,704	-0.14%
2022/08/10	31.3	501.11	13	500.62	500.00	18.3	30,818	0.06%
2022/08/09	13.3	506.35	12	508.29	510.00	1.3	30,879	0.00%
2022/08/08	20.4	512.20	23.6	511.93	512.00	-3.2	30,879	-0.01%
2022/08/05	7.8	511.23	75.7	512.88	516.00	-67.9	31,041	-0.22%
2022/08/04	21.4	499.11	21.2	499.75	500.00	0.2	31,033	0.00%
2022/08/03	9.3	496.89	19.1	496.96	501.00	-9.9	31,051	-0.03%
2022/08/02	32.8	491.74	6.1	491.92	492.00	26.7	31,285	0.09%
2022/08/01	21.7	501.83	1.2	503.09	504.00	20.5	31,013	0.07%
2022/07/29	7.1	507.83	23.8	508.57	509.00	-16.6	31,151	-0.05%
2022/07/28	9.1	503.88	22.2	505.84	501.00	-13.1	31,006	-0.04%
2022/07/27	1	498.27	13.3	495.61	502.00	-12.4	30,718	-0.04%
2022/07/26	15.6	494.73	3.1	492.17	495.00	12.5	30,869	0.04%
2022/07/25	9.4	499.19	7.5	499.92	499.50	1.9	31,179	0.01%
2022/07/22	14.4	502.82	13.5	502.62	503.00	0.9	31,681	0.00%
2022/07/21	10	496.13	18.1	498.24	501.00	-8.1	32,190	-0.03%
2022/07/20	23	497.23	24.6	498.50	495.00	-1.6	32,415	0.00%
2022/07/19	19.9	489.64	8	490.62	491.00	11.9	32,545	0.04%
2022/07/18	47.1	494.65	21.5	492.47	495.50	25.7	32,701	0.08%
2022/07/15	25.5	486.02	37.5	486.96	492.50	-12	32,356	-0.04%
2022/07/14	22.5	470.49	32.2	471.91	475.00	-9.7	31,952	-0.03%
2022/07/13	13.8	469.89	46.6	470.51	470.50	-32.8	31,697	-0.10%
2022/07/12	5	451.53	7.4	452.95	449.50	-2.3	31,226	-0.01%
2022/07/11	10.5	464.25	4.1	466.98	462.00	6.4	31,311	0.02%
2022/07/08	16.9	466.16	19.3	466.11	467.00	-2.4	31,263	-0.01%
2022/07/07	26.8	451.62	40.5	445.80	457.50	-13.7	31,229	-0.04%
2022/07/06	18.2	438.28	10	444.05	435.50	8.2	30,937	0.03%
2022/07/05	19.4	440.30	21.2	442.68	446.00	-1.8	30,873	-0.01%
2022/07/04	23	444.07	46	446.46	440.00	-23	30,506	-0.08%
2022/07/01	51.9	460.85	51.1	466.27	453.50	0.8	30,347	0.00%
2022/06/30	35.1	480.49	25.3	479.25	476.00	9.8	29,946	0.03%
2022/06/29	9.3	494.33	0.6	496.01	491.00	8.6	29,671	0.03%
2022/06/28	4.4	498.57	5.3	497.81	497.50	-0.9	29,540	0.00%
2022/06/27	1.6	503.66	14.2	500.56	498.50	-12.6	29,972	-0.04%
2022/06/24	14.3	489.60	8.6	487.23	486.50	5.7	29,589	0.02%
2022/06/23	24.1	487.26	31.4	490.25	485.50	-7.4	29,563	-0.02%
2022/06/22	14.7	497.23	6.4	496.09	494.50	8.3	29,273	0.03%
2022/06/21	20.3	503.87	16.5	501.08	505.00	3.8	29,091	0.01%
2022/06/20	23.1	498.01	7	498.45	498.00	16.1	28,969	0.06%
2022/06/17	37	501.70	7.7	500.93	501.00	29.3	28,737	0.10%
2022/06/16	9.6	511.90	7.5	509.33	508.00	2.1	28,369	0.01%
2022/06/15	9.2	510.49	2.1	509.61	509.00	7.1	28,692	0.02%
2022/06/14	29.7	509.31	7.1	510.28	513.00	22.7	29,113	0.08%
2022/06/13	31.5	516.95	0	0.00	516.00	31.5	29,231	0.11%
2022/06/10	15	531.34	3.6	532.45	530.00	11.3	29,915	0.04%
2022/06/09	6.5	539.10	2	538.53	541.00	4.5	30,121	0.01%
2022/06/08	0.8	541.91	10.3	543.29	544.00	-9.6	30,495	-0.03%
2022/06/07	17.7	534.28	3	533.01	535.00	14.7	30,939	0.05%
2022/06/06	4.5	542.47	0.2	542.05	540.00	4.3	31,482	0.01%
2022/06/02	12.8	541.74	0.2	541.76	540.00	12.6	32,503	0.04%
2022/06/01	10.6	551.11	2.5	550.24	549.00	8.1	33,586	0.02%
2022/05/31	2.6	542.39	13	551.21	560.00	-10.4	34,031	-0.03%
2022/05/30	0.1	541.46	35.3	541.23	547.00	-35.2	33,392	-0.11%
2022/05/27	1.2	526.60	13.4	525.72	530.00	-12.3	33,493	-0.04%
2022/05/26	15.3	517.44	2	517.53	514.00	13.3	34,140	0.04%
2022/05/25	3.5	525.20	6.3	525.52	524.00	-2.8	35,151	-0.01%
2022/05/24	16.4	527.63	9.3	523.15	520.00	7.1	36,006	0.02%
2022/05/23	0.3	529.85	5.3	529.75	528.00	-5.1	36,242	-0.01%
2022/05/20	9.5	527.93	14.7	527.90	530.00	-5.1	36,525	-0.01%
2022/05/19	8.5	522.28	12	523.08	522.00	-3.5	36,544	-0.01%
2022/05/18	6.7	535.48	8.2	538.99	538.00	-1.5	36,409	0.00%
2022/05/17	8.7	528.97	10.6	527.49	530.00	-1.9	36,201	-0.01%
2022/05/16	3.5	521.95	11.9	521.58	520.00	-8.3	36,213	-0.02%
2022/05/13	3	511.73	12.2	511.33	511.00	-9.2	36,226	-0.03%
2022/05/12	33.8	511.42	9.7	510.78	505.00	24.1	36,205	0.07%
2022/05/11	16.9	521.14	16.5	522.19	521.00	0.3	36,111	0.00%
2022/05/10	23.7	509.95	35.4	511.00	518.00	-11.7	36,236	-0.03%
2022/05/09	21.7	521.42	21.5	521.46	520.00	0.2	36,043	0.00%
2022/05/06	16.5	528.56	9.9	528.60	528.00	6.6	36,311	0.02%
2022/05/05	3.3	541.64	13.5	541.92	542.00	-10.2	36,719	-0.03%
2022/05/04	3.1	533.45	3.6	533.56	534.00	-0.5	36,878	0.00%
2022/05/03	7.4	534.88	43.1	537.00	531.00	-35.7	37,474	-0.10%
2022/04/29	8.6	540.64	6.4	538.78	538.00	2.2	37,822	0.01%
2022/04/28	16.9	527.37	14	529.36	531.00	2.9	38,037	0.01%
2022/04/27	66.8	529.07	12.7	531.43	526.00	54.1	38,056	0.14%
2022/04/26	22.5	546.94	2.4	546.93	546.00	20.1	37,799	0.05%
2022/04/25	37	548.54	61.4	549.18	547.00	-24.3	37,929	-0.06%
2022/04/22	19.6	558.23	5.2	558.06	558.00	14.5	38,201	0.04%
2022/04/21	12.7	567.35	4	568.26	565.00	8.7	39,298	0.02%
2022/04/20	3.9	567.35	1	567.95	570.00	2.9	39,626	0.01%
2022/04/19	7.5	564.92	3.3	564.51	565.00	4.2	39,813	0.01%
2022/04/18	10.8	562.36	5.8	562.84	561.00	5.1	40,089	0.01%
2022/04/15	16.9	563.00	4.2	562.84	562.00	12.6	40,464	0.03%
2022/04/14	5.6	575.23	2.2	577.82	573.00	3.4	40,632	0.01%
2022/04/13	9.3	573.21	5	573.86	573.00	4.3	41,201	0.01%
2022/04/12	25.8	558.98	10.4	560.51	557.00	15.5	41,763	0.04%
2022/04/11	31.8	560.90	10	559.40	558.00	21.8	42,575	0.05%
2022/04/08	19.2	568.12	2.2	567.55	567.00	17.1	43,114	0.04%
2022/04/07	22.4	569.43	5.3	570.23	566.00	17.1	42,975	0.04%
2022/04/06	13.8	578.21	2.4	578.42	578.00	11.4	42,670	0.03%
2022/04/01	15.5	585.45	1	586.04	589.00	14.5	42,608	0.03%
2022/03/31	5.2	596.76	3.7	596.86	597.00	1.5	42,383	0.00%
2022/03/30	15.1	598.07	16.3	598.56	600.00	-1.2	42,190	0.00%
2022/03/29	2.8	586.62	2.4	588.68	589.00	0.4	41,780	0.00%
2022/03/28	24.1	582.67	4	582.75	584.00	20	41,696	0.05%
2022/03/25	14.4	596.52	10.1	596.59	598.00	4.3	41,541	0.01%
2022/03/24	6.8	587.06	6.1	589.99	591.00	0.7	41,462	0.00%
2022/03/23	12.5	587.68	16.3	589.49	590.00	-3.8	41,530	-0.01%
2022/03/22	7.1	582.62	1.2	582.21	583.00	5.9	41,462	0.01%
2022/03/21	3.4	586.00	8	586.89	586.00	-4.6	41,489	-0.01%
2022/03/18	10.3	579.86	6.7	580.05	581.00	3.5	41,509	0.01%
2022/03/17	12.7	578.25	32.9	578.76	582.00	-20.2	41,034	-0.05%
2022/03/16	33.5	558.50	19.7	557.30	558.00	13.7	40,193	0.03%
2022/03/15	72.4	559.32	8	559.19	558.00	64.4	39,654	0.16%
2022/03/14	20.4	574.14	3.6	575.31	572.00	16.8	38,771	0.04%
2022/03/11	35.3	577.10	5.9	576.36	575.00	29.4	38,519	0.08%
2022/03/10	21	585.81	17.7	586.99	587.00	3.4	38,267	0.01%
2022/03/09	43	569.93	74.4	571.08	568.00	-31.4	37,892	-0.08%
2022/03/08	127.5	564.60	118.9	566.16	563.00	8.6	37,776	0.02%	大買/大賣/
2022/03/07	236.6	578.16	172.4	576.34	576.00	64.2	36,818	0.17%	大買/大賣/
2022/03/04	97.1	595.57	11.2	595.20	595.00	85.8	36,413	0.24%
2022/03/03	4.7	602.88	6.1	604.08	602.00	-1.4	35,872	0.00%
2022/03/02	26.8	601.69	2.3	602.70	601.00	24.5	35,752	0.07%
2022/03/01	21.8	605.24	2.1	603.82	604.00	19.7	35,275	0.06%
2022/02/25	71	604.96	3	601.38	604.00	68	34,503	0.20%
2022/02/24	84.8	611.61	21.4	610.07	604.00	63.5	33,345	0.19%
2022/02/23	21.9	625.12	3.1	623.42	625.00	18.8	32,459	0.06%
2022/02/22	19.2	627.79	3	626.67	627.00	16.2	32,519	0.05%
2022/02/21	24.6	633.10	1.8	634.29	632.00	22.8	32,286	0.07%
2022/02/18	6	638.33	0.2	639.00	637.00	5.8	32,218	0.02%
2022/02/17	3.4	642.53	4.4	644.21	645.00	-0.9	32,220	0.00%
2022/02/16	8.4	643.21	5	643.82	646.00	3.5	32,177	0.01%
2022/02/15	13.1	635.65	3.7	634.46	633.00	9.4	32,021	0.03%
2022/02/14	16.8	637.03	6.1	638.98	637.00	10.7	31,963	0.03%
2022/02/11	8.4	645.94	3.4	646.79	650.00	5	31,766	0.02%
2022/02/10	3.3	644.83	11.6	644.78	649.00	-8.3	31,980	-0.03%
2022/02/09	7.3	632.52	0.1	634.87	633.00	7.2	31,733	0.02%
2022/02/08	35	637.05	1.1	644.80	628.00	34	31,787	0.11%
2022/02/07	6.7	636.58	4.2	639.40	635.00	2.5	31,425	0.01%
2022/01/26	15	637.86	2.4	639.17	636.00	12.5	30,649	0.04%
2022/01/25	13.4	641.45	2.2	640.16	641.00	11.2	30,403	0.04%
2022/01/24	4.3	645.66	64.3	642.25	653.00	-59.9	29,800	-0.20%
2022/01/21	15.4	641.14	4.2	641.50	641.00	11.2	29,444	0.04%
2022/01/20	23	651.30	2.5	653.76	651.00	20.6	28,894	0.07%
2022/01/19	18.8	654.84	5.1	653.67	654.00	13.7	28,369	0.05%
2022/01/18	16.7	672.12	3.3	668.09	662.00	13.4	28,030	0.05%
2022/01/17	16.7	682.52	20.6	683.15	683.00	-3.9	27,585	-0.01%
2022/01/14	26.2	668.90	54.3	669.64	672.00	-28.1	26,825	-0.10%
2022/01/13	4.2	659.34	15.5	658.45	661.00	-11.3	25,511	-0.04%
2022/01/12	9.7	654.52	17.2	655.79	660.00	-7.6	25,150	-0.03%
2022/01/11	9.8	643.90	8	647.44	651.00	1.8	24,793	0.01%
2022/01/10	6.8	638.51	9.7	640.61	643.00	-2.9	24,559	-0.01%
2022/01/07	13	637.02	12.5	636.23	634.00	0.5	24,807	0.00%
2022/01/06	16.9	640.16	13.3	639.41	644.00	3.6	24,402	0.01%
2022/01/05	23.4	656.58	35	659.03	650.00	-11.6	23,830	-0.05%
2022/01/04	18	651.01	52.8	651.19	656.00	-34.8	23,113	-0.15%
2022/01/03	6.1	629.44	47.3	628.04	631.00	-41.2	22,096	-0.19%
2021/12/30	3.7	615.48	3.4	618.20	615.00	0.3	21,411	0.00%
2021/12/29	3.5	615.86	10.3	616.78	616.00	-6.9	21,625	-0.03%
2021/12/28	1	613.00	16.9	613.35	615.00	-15.9	21,780	-0.07%
2021/12/27	5.1	606.99	5	608.28	606.00	0.1	21,565	0.00%
2021/12/24	1.1	605.82	3	607.00	604.00	-1.9	21,905	-0.01%
2021/12/23	2	604.00	13.3	605.35	606.00	-11.3	22,229	-0.05%
2021/12/22	1	599.00	0.1	599.00	600.00	1	22,772	0.00%
2021/12/21	2.6	598.03	0.1	599.00	597.00	2.5	22,887	0.01%
2021/12/20	3.4	598.84	11	599.64	598.00	-7.6	22,928	-0.03%
2021/12/17	0.2	602.94	1.1	602.96	607.00	-0.8	22,850	0.00%
2021/12/16	0.1	603.09	7.3	603.72	605.00	-7.2	22,810	-0.03%
2021/12/15	14.5	598.74	1	600.03	600.00	13.4	23,123	0.06%
2021/12/14	6.9	598.27	1	598.00	599.00	5.9	23,438	0.02%
2021/12/13	6.1	605.18	0.2	606.00	601.00	5.9	23,437	0.03%
2021/12/10	0.2	604.05	0.3	604.44	605.00	-0.2	23,532	0.00%
2021/12/09	1.1	603.19	2.3	603.89	608.00	-1.1	23,598	0.00%
2021/12/08	0.3	607.87	1.2	611.25	602.00	-0.9	23,667	0.00%
2021/12/07	4.8	598.88	3.1	601.11	607.00	1.7	23,591	0.01%
2021/12/06	9.1	601.03	2	605.50	600.00	7.1	23,593	0.03%
2021/12/03	3.3	609.28	2.4	608.15	608.00	0.9	23,830	0.00%
2021/12/02	1	611.99	21.5	611.35	615.00	-20.5	23,887	-0.09%
2021/12/01	1.2	597.77	3.2	602.56	600.00	-1.9	24,062	-0.01%
2021/11/30	12.2	594.82	1	596.00	596.00	11.2	24,563	0.05%
2021/11/29	5	595.22	5	594.00	593.00	-0.1	23,931	0.00%
2021/11/26	17.3	595.24	2.8	596.75	596.00	14.5	24,042	0.06%
2021/11/25	3.1	602.71	1	604.00	603.00	2.1	24,477	0.01%
2021/11/24	10.3	604.36	3.3	608.16	603.00	7.1	24,888	0.03%
2021/11/23	2.3	612.88	1.5	611.76	612.00	0.8	24,999	0.00%
2021/11/22	2.3	615.90	2.1	617.83	615.00	0.1	25,405	0.00%
2021/11/19	4	619.22	12.8	618.67	618.00	-8.7	25,525	-0.03%
2021/11/18	2.2	610.91	4.7	611.88	613.00	-2.6	25,347	-0.01%
2021/11/17	6.1	610.48	4.3	610.78	610.00	1.7	25,574	0.01%
2021/11/16	1.2	609.74	4.4	609.27	610.00	-3.2	26,005	-0.01%
2021/11/15	18.3	607.99	9.1	609.10	608.00	9.2	26,303	0.04%
2021/11/12	1.4	605.60	2.4	609.34	604.00	-0.9	26,772	0.00%
2021/11/11	6.3	602.74	7	604.19	606.00	-0.7	27,033	0.00%
2021/11/10	0.7	609.72	8.1	610.41	612.00	-7.5	27,047	-0.03%
2021/11/09	0.2	611.75	18.7	613.02	611.00	-18.5	27,155	-0.07%
2021/11/08	0.6	599.84	9.4	600.69	602.00	-8.8	26,754	-0.03%
2021/11/05	0	598.71	18.1	598.11	600.00	-18.1	26,758	-0.07%
2021/11/04	7.4	588.10	1	586.05	587.00	6.4	26,490	0.02%
2021/11/03	4.2	592.76	4	594.00	592.00	0.2	26,481	0.00%
2021/11/02	8.2	592.50	4	593.73	592.00	4.2	26,538	0.02%
2021/11/01	0.3	590.66	1.1	590.07	590.00	-0.8	26,537	0.00%
2021/10/29	7	591.43	4.2	590.28	590.00	2.9	26,607	0.01%
2021/10/28	4.9	593.73	0.3	594.84	595.00	4.6	26,557	0.02%
2021/10/27	2.3	597.25	4.3	595.70	599.00	-2	26,672	-0.01%
2021/10/26	1.1	593.46	8.9	598.46	599.00	-7.8	26,739	-0.03%
2021/10/25	11.1	593.23	3.2	593.22	593.00	7.9	26,792	0.03%
2021/10/22	1.5	596.80	15.2	600.04	600.00	-13.7	27,115	-0.05%
2021/10/21	2.4	598.42	18.1	601.61	596.00	-15.8	27,178	-0.06%
2021/10/20	1.8	598.02	6.3	600.49	598.00	-4.5	27,268	-0.02%
2021/10/19	0.1	595.82	16.2	598.51	600.00	-16.1	27,250	-0.06%
2021/10/18	13.7	595.48	12.9	597.24	590.00	0.8	27,394	0.00%
2021/10/15	7.4	588.21	41.3	595.31	600.00	-33.9	27,505	-0.12%
2021/10/14	6.6	575.97	5.1	575.81	573.00	1.5	26,875	0.01%
2021/10/13	11.4	570.97	11.1	571.10	571.00	0.4	27,320	0.00%
2021/10/12	12.7	568.53	12	572.75	575.00	0.7	27,970	0.00%
2021/10/08	5.5	577.16	1.7	575.99	575.00	3.8	27,894	0.01%
2021/10/07	9.8	577.69	7.4	577.06	580.00	2.4	28,229	0.01%
2021/10/06	16.8	570.27	9.1	568.44	571.00	7.6	28,639	0.03%
2021/10/05	18.6	564.49	11.2	568.79	572.00	7.4	28,619	0.03%
2021/10/04	10.7	571.66	11	571.45	572.00	-0.3	28,539	0.00%
2021/10/01	23.2	573.24	11.4	572.14	574.00	11.8	28,542	0.04%
2021/09/30	12.1	578.98	11.2	581.13	580.00	0.9	28,214	0.00%
2021/09/29	45.9	579.57	4.1	578.16	580.00	41.8	27,922	0.15%
2021/09/28	5.3	593.29	8	595.00	594.00	-2.8	27,582	-0.01%
2021/09/27	0.1	596.97	1.6	601.33	602.00	-1.5	27,608	-0.01%
2021/09/24	5.4	594.47	2.1	595.49	598.00	3.4	27,588	0.01%
2021/09/23	6.4	590.15	2	590.50	588.00	4.4	27,724	0.02%
2021/09/22	23	586.08	6.1	586.52	586.00	16.9	27,840	0.06%
2021/09/17	5.1	602.18	2.3	606.07	600.00	2.8	27,413	0.01%
2021/09/16	9.7	601.94	3.2	602.00	600.00	6.6	27,048	0.02%
2021/09/15	7.7	609.20	4.1	610.01	607.00	3.7	26,949	0.01%
2021/09/14	1.2	616.57	1.5	614.43	613.00	-0.3	27,131	0.00%
2021/09/13	8.7	615.63	1.1	615.91	615.00	7.6	27,354	0.03%
2021/09/10	8.1	618.88	3.4	619.64	622.00	4.7	27,838	0.02%
2021/09/09	8.5	614.14	4.3	616.09	619.00	4.2	28,111	0.02%
2021/09/08	19.1	619.62	9.4	618.39	619.00	9.7	28,180	0.03%
2021/09/07	4.3	626.85	24.5	625.85	623.00	-20.2	27,980	-0.07%
2021/09/06	4.7	630.57	68.4	628.16	631.00	-63.7	27,971	-0.23%
2021/09/03	2.8	612.21	51.5	618.19	620.00	-48.7	27,449	-0.18%
2021/09/02	12.9	610.85	7.7	611.11	607.00	5.2	27,066	0.02%
2021/09/01	5.2	610.49	16	612.10	613.00	-10.8	26,999	-0.04%
2021/08/31	3.7	606.21	26.2	607.78	614.00	-22.5	26,721	-0.08%
2021/08/30	1.2	599.88	35.3	602.57	605.00	-34.1	26,128	-0.13%
2021/08/27	6.6	595.98	31.5	596.89	599.00	-24.9	25,782	-0.10%
2021/08/26	14.4	595.70	28.7	596.70	594.00	-14.3	25,682	-0.06%
2021/08/25	2.2	578.40	10.9	582.48	585.00	-8.7	25,316	-0.03%
2021/08/24	1.7	572.31	10.7	572.58	572.00	-9.1	25,155	-0.04%
2021/08/23	2.2	568.70	8.3	565.35	566.00	-6.1	25,251	-0.02%
2021/08/20	18.2	555.85	7	555.01	552.00	11.1	25,175	0.04%
2021/08/19	18.4	563.83	14.6	563.65	559.00	3.8	25,451	0.02%
2021/08/18	36.8	570.25	3	571.33	574.00	33.8	25,116	0.13%
2021/08/17	1.1	579.16	5.1	580.01	580.00	-4	24,938	-0.02%
2021/08/16	0.1	581.36	9.2	581.34	584.00	-9.1	24,674	-0.04%
2021/08/13	31.3	580.28	6.1	579.86	581.00	25.2	24,808	0.10%
2021/08/12	6.4	584.72	1.1	586.00	586.00	5.3	24,928	0.02%
2021/08/11	3.1	587.63	8.9	587.53	590.00	-5.8	25,152	-0.02%
2021/08/10	0.1	591.00	12.2	590.99	591.00	-12.1	25,546	-0.05%
2021/08/09	14	586.78	3.5	590.82	595.00	10.5	26,196	0.04%
2021/08/06	1.6	591.02	2.9	591.79	591.00	-1.3	26,530	0.00%
2021/08/05	0.8	595.23	6.3	596.25	596.00	-5.5	27,414	-0.02%
2021/08/04	0	594.69	5.9	596.35	596.00	-5.8	29,354	-0.02%
2021/08/03	0	590.50	6.9	591.45	594.00	-6.9	30,002	-0.02%
2021/08/02	2.3	582.68	13.2	584.71	590.00	-11	29,962	-0.04%
2021/07/30	2.3	579.72	6	580.01	580.00	-3.7	30,038	-0.01%
2021/07/29	8.4	581.09	6	580.00	583.00	2.4	30,233	0.01%
2021/07/28	14.6	574.72	8.5	576.83	579.00	6.1	30,333	0.02%
2021/07/27	9.6	580.75	2	580.50	580.00	7.6	30,401	0.02%
2021/07/26	13	582.67	2	581.51	580.00	11	30,799	0.04%
2021/07/23	10.7	585.88	1.4	586.14	585.00	9.3	30,969	0.03%
2021/07/22	1.4	588.70	18.9	591.56	591.00	-17.6	31,114	-0.06%
2021/07/21	5.6	583.48	6	584.10	585.00	-0.3	31,118	0.00%
2021/07/20	13.7	581.40	8.2	581.23	581.00	5.5	31,202	0.02%
2021/07/19	36.1	580.75	9.6	581.69	582.00	26.5	31,407	0.08%
2021/07/16	53.5	590.98	8	591.25	589.00	45.5	31,294	0.15%
2021/07/15	8.3	612.20	10.1	612.05	614.00	-1.8	30,968	-0.01%
2021/07/14	13	610.74	27.1	612.80	613.00	-14.1	31,179	-0.05%
2021/07/13	5.4	602.84	77.2	604.50	607.00	-71.8	30,943	-0.23%
2021/07/12	2.3	594.34	29.7	595.21	593.00	-27.4	30,876	-0.09%
2021/07/09	14.3	581.80	2.3	584.26	584.00	11.9	30,911	0.04%
2021/07/08	14.7	589.10	4.5	588.36	588.00	10.2	30,928	0.03%
2021/07/07	13.7	590.84	6.6	591.29	594.00	7.1	31,008	0.02%
2021/07/06	1.4	590.31	2.1	592.48	592.00	-0.7	31,101	0.00%
2021/07/05	9.2	592.76	2.9	590.37	591.00	6.3	31,340	0.02%
2021/07/02	9.5	589.02	6.8	588.92	588.00	2.7	31,258	0.01%
2021/07/01	5.6	593.37	14.2	593.28	593.00	-8.6	31,362	-0.03%
2021/06/30	4.1	597.92	5.6	597.80	595.00	-1.4	31,667	0.00%
2021/06/29	0.2	593.35	6.8	595.09	595.00	-6.6	31,970	-0.02%
2021/06/28	4.6	587.58	15	587.53	590.00	-10.4	32,137	-0.03%
2021/06/25	4.3	593.39	14.2	597.21	591.00	-9.9	32,438	-0.03%
2021/06/24	2.4	592.15	3.2	592.98	590.00	-0.7	32,754	0.00%
2021/06/23	10.3	587.37	22.5	591.20	595.00	-12.1	33,092	-0.04%
2021/06/22	25	581.01	4.7	579.91	578.00	20.2	33,647	0.06%
2021/06/21	45.8	585.64	6.6	584.42	583.00	39.2	34,968	0.11%
2021/06/18	0.1	602.72	3.2	604.94	603.00	-3.1	34,720	-0.01%
2021/06/17	20.8	599.88	7.3	600.45	606.00	13.5	34,743	0.04%
2021/06/16	12.6	606.08	10.9	606.55	605.00	1.7	35,540	0.00%
2021/06/15	10.3	607.49	26.7	607.83	609.00	-16.5	35,598	-0.05%
2021/06/11	10.8	601.66	11.9	601.96	602.00	-1	35,823	0.00%
2021/06/10	9.1	589.87	40.6	595.60	599.00	-31.5	36,035	-0.09%
2021/06/09	12.8	584.58	5.3	585.40	586.00	7.5	36,016	0.02%
2021/06/08	7.1	591.16	3.5	590.58	589.00	3.5	36,234	0.01%
2021/06/07	11.1	591.21	14.8	592.46	592.00	-3.6	36,918	-0.01%
2021/06/04	9.6	591.48	6.3	594.88	595.00	3.3	37,301	0.01%
2021/06/03	9.3	597.86	8.3	597.36	596.00	1	38,183	0.00%
2021/06/02	10.7	597.66	14.5	596.14	595.00	-3.8	38,551	-0.01%
2021/06/01	5.7	597.96	17.2	597.29	598.00	-11.5	39,517	-0.03%
2021/05/31	6.3	592.92	29.4	594.83	597.00	-23.1	40,346	-0.06%
2021/05/28	9.1	586.78	25.5	589.02	590.00	-16.4	40,639	-0.04%
2021/05/27	10.7	575.87	2.4	578.67	582.00	8.3	41,053	0.02%
2021/05/26	7.9	584.82	11.5	584.24	585.00	-3.6	41,879	-0.01%
2021/05/25	7.2	582.64	21	579.58	583.00	-13.8	42,287	-0.03%
2021/05/24	12.9	568.69	6.2	569.16	568.00	6.7	42,837	0.02%
2021/05/21	10.1	571.29	8.2	572.72	573.00	1.9	43,410	0.00%
2021/05/20	10.1	564.21	13.4	563.39	567.00	-3.3	43,561	-0.01%
2021/05/19	10.7	568.75	13.3	569.92	567.00	-2.5	43,903	-0.01%
2021/05/18	23.9	563.31	30.8	564.97	572.00	-6.9	44,304	-0.02%
2021/05/17	28.4	549.14	63.6	548.49	549.00	-35.1	45,369	-0.08%
2021/05/14	9.2	554.89	20.3	555.27	557.00	-11.1	45,319	-0.02%
2021/05/13	50.5	554.05	53.5	552.84	547.00	-3.1	45,467	-0.01%
2021/05/12	79.4	548.41	183.8	549.51	560.00	-104.4	45,166	-0.23%	大賣/鉅額交易
2021/05/11	54.8	574.64	15.4	573.10	571.00	39.4	44,280	0.09%
2021/05/10	8.5	591.22	2.1	591.11	589.00	6.4	44,416	0.01%
2021/05/07	1.4	597.11	14.2	598.01	599.00	-12.8	45,584	-0.03%
2021/05/06	5.5	584.59	3.9	583.26	587.00	1.6	46,722	0.00%
2021/05/05	14.3	587.07	8.1	588.45	585.00	6.2	47,208	0.01%
2021/05/04	24	586.71	22.5	589.24	591.00	1.4	48,387	0.00%
2021/05/03	38.8	590.93	5.2	592.50	588.00	33.6	49,264	0.07%
2021/04/29	14.1	602.46	13.7	605.07	600.00	0.5	50,651	0.00%
2021/04/28	17.4	603.51	9.1	603.34	602.00	8.4	51,603	0.02%
2021/04/27	3.6	609.01	8.3	609.18	610.00	-4.7	52,569	-0.01%
2021/04/26	9.2	604.88	23.2	606.82	610.00	-13.9	52,974	-0.03%
2021/04/23	7.6	596.13	27.4	599.18	602.00	-19.7	53,221	-0.04%
2021/04/22	22.2	594.03	3.7	594.31	591.00	18.5	54,289	0.03%
2021/04/21	41.1	595.22	12.6	592.55	592.00	28.5	54,977	0.05%
2021/04/20	18	598.62	4.7	600.00	602.00	13.3	55,381	0.02%
2021/04/19	13.2	602.85	13.9	603.04	603.00	-0.7	55,639	0.00%
2021/04/16	25.5	606.71	8.7	606.29	610.00	16.8	56,050	0.03%
2021/04/15	11.3	612.17	31.5	615.02	619.00	-20.3	56,233	-0.04%
2021/04/14	6.3	604.06	6.1	605.85	612.00	0.2	56,528	0.00%
2021/04/13	12.9	607.71	8.2	609.97	605.00	4.7	56,911	0.01%
2021/04/12	11.7	606.64	6.1	607.99	605.00	5.6	57,051	0.01%
2021/04/09	2	614.25	12.2	610.58	610.00	-10.1	57,321	-0.02%
2021/04/08	3.7	605.82	18.5	608.34	613.00	-14.8	57,365	-0.03%
2021/04/07	2.2	608.73	11.5	610.31	610.00	-9.2	57,737	-0.02%
2021/04/06	24.3	611.07	21.2	610.72	610.00	3.2	57,660	0.01%
2021/04/01	3.5	598.07	36	598.45	602.00	-32.4	57,368	-0.06%
2021/03/31	15.6	590.09	6.2	591.37	587.00	9.4	56,856	0.02%
2021/03/30	14.3	595.12	13.2	596.02	597.00	1.1	56,461	0.00%
2021/03/29	6	598.17	10.6	598.93	599.00	-4.5	56,211	-0.01%
2021/03/26	31.7	585.15	27.9	586.76	590.00	3.8	55,953	0.01%
2021/03/25	39.2	574.33	11.2	574.77	575.00	28	55,920	0.05%
2021/03/24	81.8	577.17	54.1	578.86	576.00	27.7	55,457	0.05%
2021/03/23	4.9	597.84	8.8	598.95	594.00	-3.9	54,309	-0.01%
2021/03/22	26.4	590.54	14	591.43	593.00	12.3	54,686	0.02%
2021/03/19	28.2	593.23	11.3	593.15	591.00	16.9	54,782	0.03%
2021/03/18	11.5	603.89	10.7	606.52	602.00	0.8	54,107	0.00%
2021/03/17	31.7	605.96	3.2	607.46	604.00	28.6	54,378	0.05%
2021/03/16	8.8	610.02	14.6	611.09	613.00	-5.8	54,428	-0.01%
2021/03/15	8.6	611.69	3.9	611.03	611.00	4.7	54,533	0.01%
2021/03/12	14	612.52	11.9	613.14	614.00	2.1	54,756	0.00%
2021/03/11	10.2	604.58	41.5	608.25	609.00	-31.3	54,940	-0.06%
2021/03/10	9.6	597.37	7.6	596.42	597.00	1.9	54,886	0.00%
2021/03/09	42.1	589.20	15.4	591.11	595.00	26.7	54,812	0.05%
2021/03/08	42.8	605.32	24.7	602.17	598.00	18	54,509	0.03%
2021/03/05	111.5	595.70	88.4	589.41	601.00	23.1	54,407	0.04%	大買/
2021/03/04	75.3	604.42	9.1	604.46	601.00	66.2	55,072	0.12%
2021/03/03	64	613.53	27.9	613.29	622.00	36	54,495	0.07%
2021/03/02	12.4	614.67	20.7	614.72	609.00	-8.3	54,173	-0.02%
2021/02/26	111.5	611.65	62.2	611.06	606.00	49.3	53,964	0.09%	大買/
2021/02/25	175.5	634.45	108.8	632.01	635.00	66.7	52,692	0.13%	大買/大賣/
2021/02/24	46.1	630.34	63.8	630.02	625.00	-17.7	52,607	-0.03%
2021/02/23	32.7	639.41	14.6	639.11	641.00	18.1	52,044	0.03%
2021/02/22	72	657.84	18.7	656.09	650.00	53.3	51,947	0.10%
2021/02/19	21.4	651.86	74.4	653.29	652.00	-53	52,176	-0.10%
2021/02/18	25	661.09	19.3	660.68	660.00	5.7	52,545	0.01%
2021/02/17	25.6	664.83	45.3	664.30	663.00	-19.7	53,026	-0.04%
2021/02/05	16.5	634.92	21.7	635.69	632.00	-5.2	51,751	-0.01%
2021/02/04	15.5	624.67	16.8	626.90	627.00	-1.3	51,532	0.00%
2021/02/03	31.7	636.11	15.9	635.71	630.00	15.7	51,372	0.03%
2021/02/02	27	629.36	45.7	633.41	632.00	-18.7	51,141	-0.04%
2021/02/01	22.5	600.22	53.8	598.75	611.00	-31.3	50,489	-0.06%
2021/01/29	132.8	609.65	31.1	599.66	591.00	101.7	49,869	0.20%	大買/鉅額交易
2021/01/28	66.5	601.43	30.7	601.72	601.00	35.8	48,943	0.07%
2021/01/27	31.5	617.83	8.5	617.84	615.00	23	47,962	0.05%
2021/01/26	95	624.86	128	622.42	617.00	-33	47,470	-0.07%	大賣/
2021/01/25	76.3	636.47	39.5	633.22	633.00	36.8	46,362	0.08%
2021/01/22	149.4	657.32	43	656.83	649.00	106.4	45,606	0.23%	大買/鉅額交易
2021/01/21	62.3	657.70	45.5	660.30	673.00	16.8	44,212	0.04%
2021/01/20	48.8	640.23	56.8	638.52	647.00	-8	43,140	-0.02%
2021/01/19	18.4	621.85	26.3	620.99	627.00	-7.9	42,109	-0.02%
2021/01/18	22.8	602.72	11.1	602.99	607.00	11.7	41,518	0.03%
2021/01/15	34.7	612.10	42.2	612.98	601.00	-7.5	41,069	-0.02%
2021/01/14	61.6	593.20	29.1	592.28	592.00	32.6	39,930	0.08%
2021/01/13	30.4	598.04	20.1	600.61	605.00	10.3	39,145	0.03%
2021/01/12	22.8	588.49	8.9	589.67	591.00	13.8	38,521	0.04%
2021/01/11	37.3	577.12	10.3	579.51	584.00	27	38,259	0.07%
2021/01/08	32.6	576.90	7.7	577.75	580.00	24.9	38,224	0.07%
2021/01/07	16.5	562.26	30.2	563.29	565.00	-13.7	38,028	-0.04%
2021/01/06	40.7	549.75	16.5	548.96	549.00	24.3	37,855	0.06%
2021/01/05	30.9	537.22	6.9	541.31	542.00	24	37,732	0.06%
2021/01/04	13.3	534.06	14.7	534.73	536.00	-1.3	38,236	0.00%
2020/12/31	13.7	525.60	11.9	527.18	530.00	1.8	38,602	0.00%
2020/12/30	4.5	517.24	21.4	520.97	525.00	-16.9	38,818	-0.04%
2020/12/29	15.6	515.44	17.6	514.60	515.00	-2	38,642	-0.01%
2020/12/28	25	513.08	15.6	514.10	515.00	9.4	38,859	0.02%
2020/12/25	9.6	512.97	2	513.49	511.00	7.6	38,996	0.02%
2020/12/24	2.2	510.50	2.1	510.05	510.00	0.1	39,326	0.00%
2020/12/23	3.2	509.06	18.3	509.08	509.00	-15.2	39,646	-0.04%
2020/12/22	16.4	512.48	28	510.25	509.00	-11.6	39,989	-0.03%
2020/12/21	2.4	512.65	13.2	511.64	516.00	-10.9	40,943	-0.03%
2020/12/18	4.4	508.92	0.2	510.50	510.00	4.2	41,123	0.01%
2020/12/17	17.1	510.16	11.2	513.17	508.00	5.9	41,059	0.01%
2020/12/16	4.3	512.84	4.1	513.22	512.00	0.3	41,077	0.00%
2020/12/15	24.3	506.64	4.1	505.01	504.00	20.2	41,083	0.05%
2020/12/14	15.7	509.27	5	511.40	508.00	10.7	41,120	0.03%
2020/12/11	34.3	512.98	17.2	509.77	516.00	17.2	41,686	0.04%
2020/12/10	17.6	511.84	18.6	511.58	512.00	-1	41,575	0.00%
2020/12/09	18	521.61	3.3	520.85	520.00	14.7	41,518	0.04%
2020/12/08	18	513.67	20.4	516.36	524.00	-2.4	41,368	-0.01%
2020/12/07	11.8	510.18	29.8	511.94	514.00	-18	41,273	-0.04%
2020/12/04	7.7	503.23	47.3	500.56	503.00	-39.5	41,210	-0.10%
2020/12/03	19.6	497.36	12.1	499.07	497.00	7.5	40,753	0.02%
2020/12/02	14.4	496.68	12.5	497.69	499.00	1.8	40,690	0.00%
2020/12/01	27.5	487.58	6.3	487.43	490.00	21.2	40,613	0.05%
2020/11/30	27.2	487.36	2	486.00	480.50	25.2	40,578	0.06%
2020/11/27	12.2	488.86	0	0.00	489.00	12.2	39,162	0.03%
2020/11/26	10.4	489.53	3.2	490.38	489.00	7.2	39,236	0.02%
2020/11/25	28.9	488.33	6.1	490.55	487.00	22.8	40,109	0.06%
2020/11/24	13	494.09	5	497.50	492.00	8	40,365	0.02%
2020/11/23	12.6	495.98	21.4	495.59	496.50	-8.7	40,657	-0.02%
2020/11/20	14.6	487.59	7.1	487.61	488.00	7.5	40,675	0.02%
2020/11/19	39.6	493.02	4.7	492.01	490.00	34.9	40,736	0.09%
2020/11/18	12.5	491.84	26.9	493.75	497.00	-14.4	40,806	-0.04%
2020/11/17	51.9	494.77	25.7	494.68	485.50	26.3	40,662	0.06%
2020/11/16	21	477.58	58.9	475.02	484.00	-37.9	40,705	-0.09%
2020/11/13	12.5	457.89	16.4	460.10	462.00	-3.9	39,864	-0.01%
2020/11/12	8.4	459.19	37.1	461.31	458.00	-28.6	40,040	-0.07%
2020/11/11	7.8	455.81	16	454.13	457.00	-8.3	39,939	-0.02%
2020/11/10	23.8	451.25	29.5	451.06	451.00	-5.7	39,717	-0.01%
2020/11/09	5	457.59	23.8	458.66	458.50	-18.8	39,875	-0.05%
2020/11/06	4.1	451.76	29.1	452.31	452.50	-24.9	40,088	-0.06%
2020/11/05	9.3	447.25	12.2	448.46	451.00	-2.9	40,159	-0.01%
2020/11/04	2.2	447.26	12.8	446.65	450.00	-10.6	40,178	-0.03%
2020/11/03	36.2	439.55	6.6	439.83	441.00	29.6	40,162	0.07%
2020/11/02	23.2	431.94	58	428.60	435.50	-34.9	40,339	-0.09%
2020/10/30	30.4	435.68	14.7	435.83	432.00	15.8	40,567	0.04%
2020/10/29	96.7	437.69	5	436.60	437.00	91.7	40,460	0.23%
2020/10/28	16.3	444.94	6	444.67	444.00	10.3	41,043	0.03%
2020/10/27	10.6	446.66	4.1	446.42	447.00	6.5	41,462	0.02%
2020/10/26	5.6	451.62	0	0.00	450.00	5.6	42,280	0.01%
2020/10/23	6	453.67	1	457.50	452.00	5	43,453	0.01%
2020/10/22	3	452.00	3	451.50	455.00	0	45,906	0.00%
2020/10/21	2.1	453.02	4	454.00	453.00	-2	47,165	0.00%
2020/10/20	32.1	454.79	4.1	456.06	451.00	28	48,141	0.06%
2020/10/19	2	453.75	28.1	455.04	457.50	-26.1	48,474	-0.05%
2020/10/16	21.1	450.86	19	450.37	449.00	2	48,628	0.00%
2020/10/15	20	453.38	14	453.11	453.00	6	48,917	0.01%
2020/10/14	13.2	457.90	24.1	458.34	459.00	-10.9	48,833	-0.02%
2020/10/13	5	461.20	24.5	460.83	462.00	-19.5	49,248	-0.04%
2020/10/12	12.1	458.84	95.7	458.40	460.00	-83.7	49,622	-0.17%
2020/10/08	5	451.21	62.2	451.19	453.00	-57.1	49,767	-0.11%
2020/10/07	4.1	439.24	25.1	441.83	443.00	-21	49,781	-0.04%
2020/10/06	73	441.42	26.1	439.69	439.50	47	49,865	0.09%
2020/10/05	12	435.83	13.5	436.00	432.50	-1.5	50,282	0.00%
2020/09/30	3	433.34	6	433.75	433.00	-3	50,324	-0.01%
2020/09/29	19	431.82	9	432.11	431.00	10	50,380	0.02%
2020/09/28	11	428.00	8.2	429.54	431.50	2.8	50,826	0.01%
2020/09/25	31.4	424.19	9.1	424.58	424.00	22.3	51,210	0.04%
2020/09/24	107.4	425.23	84	425.35	423.00	23.4	51,452	0.05%	大買/
2020/09/23	18.2	434.68	4	434.00	433.50	14.2	50,700	0.03%
2020/09/22	24.1	437.90	7.1	438.86	437.00	17	50,432	0.03%
2020/09/21	32.1	443.37	12.2	446.58	440.00	19.9	50,647	0.04%
2020/09/18	14.1	445.22	3.3	445.93	444.00	10.8	50,933	0.02%
2020/09/17	39.2	450.78	9.1	450.00	448.50	30.1	50,962	0.06%
2020/09/16	14.3	458.91	40.2	458.85	458.00	-25.8	50,951	-0.05%
2020/09/15	7	444.72	9.1	444.30	445.00	-2.1	50,504	0.00%
2020/09/14	16	440.53	26.1	441.06	441.00	-10	50,656	-0.02%
2020/09/11	10.3	434.34	8	435.31	436.50	2.3	50,490	0.00%
2020/09/10	66	432.41	12.3	432.74	435.00	53.7	50,494	0.11%
2020/09/09	24.2	424.65	81.1	425.16	427.00	-56.9	50,519	-0.11%
2020/09/08	2.1	428.74	6	430.33	431.00	-3.9	50,694	-0.01%
2020/09/07	9.2	428.05	7	428.36	426.00	2.2	51,064	0.00%
2020/09/04	17.3	428.88	8	431.31	429.00	9.3	51,367	0.02%
2020/09/03	4.3	437.05	8.2	436.73	436.00	-3.9	51,266	-0.01%
2020/09/02	79.4	439.96	2	435.50	433.00	77.4	51,290	0.15%
2020/09/01	23.3	429.15	1.1	429.18	435.00	22.2	51,547	0.04%
2020/08/31	19.3	432.69	3	435.50	426.50	16.3	51,639	0.03%
2020/08/28	28.1	435.38	16	437.59	435.00	12.1	51,059	0.02%
2020/08/27	20.3	448.49	21.4	449.70	444.00	-1.1	51,199	0.00%
2020/08/26	35.2	439.03	14.1	438.09	442.00	21.1	50,729	0.04%
2020/08/25	11	432.91	25.1	433.55	434.50	-14.1	50,673	-0.03%
2020/08/24	11	428.00	15.2	430.30	428.00	-4.2	51,403	-0.01%
2020/08/21	4	422.52	12	422.13	424.50	-8	51,070	-0.02%
2020/08/20	41.5	417.20	22	416.89	415.00	19.5	50,767	0.04%
2020/08/19	16.1	429.68	12.2	429.90	427.50	3.9	50,082	0.01%
2020/08/18	8.1	434.43	17	434.09	433.00	-8.9	50,005	-0.02%
2020/08/17	2.1	433.54	27.2	433.16	435.00	-25.1	49,980	-0.05%
2020/08/14	2	426.00	2.2	427.64	427.00	-0.2	49,928	0.00%
2020/08/13	5.1	426.46	22	427.45	429.00	-16.9	50,082	-0.03%
2020/08/12	53.1	420.79	6.1	420.11	419.00	47	50,197	0.09%
2020/08/11	7.2	431.55	1	435.00	429.00	6.2	50,744	0.01%
2020/08/10	4.4	434.14	18.1	435.75	435.50	-13.7	50,878	-0.03%
2020/08/07	9.6	431.69	3	431.67	433.00	6.6	50,848	0.01%
2020/08/06	19	433.11	26	434.90	435.00	-7	50,674	-0.01%
2020/08/05	12	429.00	4.2	431.12	429.00	7.8	50,858	0.02%
2020/08/04	22	420.98	17	421.76	425.50	5	50,551	0.01%
2020/08/03	57.1	418.96	14.1	417.29	416.00	43	50,403	0.09%
2020/07/31	41.2	427.49	13	428.42	425.50	28.2	49,593	0.06%
2020/07/30	67.5	434.40	26.7	433.95	434.00	40.7	49,333	0.08%
2020/07/29	67.2	424.90	22.2	423.44	422.00	45	48,572	0.09%
2020/07/28	63.8	453.92	37.4	442.65	435.00	26.4	48,340	0.05%
2020/07/27	19	422.79	40.8	422.58	424.50	-21.8	46,492	-0.05%
2020/07/24	31.1	388.27	47	390.07	386.00	-16	45,576	-0.04%
2020/07/23	20.3	381.23	22.1	381.75	381.50	-1.7	44,756	0.00%
2020/07/22	24.1	382.01	8	383.63	384.00	16.1	44,645	0.04%
2020/07/21	25	381.94	40.2	379.16	383.00	-15.2	44,350	-0.03%
2020/07/20	20.2	365.49	22.1	368.42	366.00	-1.9	43,940	0.00%
2020/07/17	27.3	364.57	35	366.13	367.00	-7.7	43,931	-0.02%
2020/07/16	30.1	357.37	8	356.56	357.50	22.1	43,861	0.05%
2020/07/15	29.2	367.42	14	365.89	363.00	15.2	43,415	0.04%
2020/07/14	27.1	357.99	20.2	360.63	363.50	6.9	44,130	0.02%
2020/07/13	13	351.81	22.2	353.60	354.50	-9.2	43,900	-0.02%
2020/07/10	9	349.89	44.2	349.70	348.50	-35.2	44,021	-0.08%
2020/07/09	19.1	344.79	11	344.95	345.00	8.1	43,822	0.02%
2020/07/08	5	340.90	7.5	341.07	341.00	-2.5	43,601	-0.01%
2020/07/07	13.3	341.33	32.5	341.02	338.50	-19.2	43,544	-0.04%
2020/07/06	1.4	336.45	20	335.05	338.00	-18.6	43,022	-0.04%
2020/07/03	5.1	328.51	42	328.75	329.50	-36.9	42,699	-0.09%
2020/07/02	0.3	322.00	100	320.03	322.00	-99.7	42,624	-0.23%
2020/07/01	2	317.00	18	317.03	317.50	-16	42,988	-0.04%
2020/06/30	15.6	312.69	2	311.50	313.00	13.6	43,237	0.03%
2020/06/29	43.2	313.34	6	313.50	312.00	37.2	43,234	0.09%
2020/06/24	11	318.05	20	318.75	317.50	-9	43,110	-0.02%
2020/06/23	22	314.07	12	315.13	315.00	10	43,353	0.02%
2020/06/22	132	313.83	65	313.02	312.00	67	43,544	0.15%	大買/
2020/06/19	18	312.78	2	312.00	314.50	16	44,245	0.04%
2020/06/18	5.2	314.33	28	314.88	314.50	-22.8	44,808	-0.05%
2020/06/17	14	314.04	9	314.17	315.00	5	45,596	0.01%
2020/06/16	13.1	315.39	19	315.53	315.00	-5.9	47,647	-0.01%
2020/06/15	39.1	312.51	5	312.10	309.50	34.1	49,714	0.07%
2020/06/12	35.8	314.26	32.1	314.26	316.00	3.7	50,819	0.01%
2020/06/11	4.2	323.14	28.1	323.54	320.50	-24	52,072	-0.05%
2020/06/10	3.1	321.68	31.7	321.13	322.50	-28.7	52,966	-0.05%
2020/06/09	7	316.57	8	317.75	319.00	-1	54,797	0.00%
2020/06/08	9	317.89	41	316.52	318.00	-32	56,080	-0.06%
2020/06/05	11	310.23	32.2	309.95	311.50	-21.2	56,277	-0.04%
2020/06/04	5	305.01	25.2	305.20	306.00	-20.1	56,760	-0.04%
2020/06/03	8.6	300.19	36	299.93	301.00	-27.4	57,448	-0.05%
2020/06/02	2	296.50	6	297.00	296.50	-4	57,219	-0.01%
2020/06/01	31	294.06	13	295.65	295.50	18	57,437	0.03%
2020/05/29	19.1	290.96	1	291.00	292.00	18.1	57,556	0.03%
2020/05/28	7.2	294.79	6	296.08	294.00	1.2	57,055	0.00%
2020/05/27	4	295.88	4	296.88	296.50	0	57,910	0.00%
2020/05/26	2.4	296.41	36	296.07	295.50	-33.6	58,540	-0.06%
2020/05/25	15.2	290.72	5.1	291.63	292.00	10.1	58,984	0.02%
2020/05/22	36	291.58	5.1	292.03	292.00	30.9	59,140	0.05%
2020/05/21	5.1	296.61	42	297.00	297.50	-37	59,165	-0.06%
2020/05/20	4.9	292.87	39	292.19	294.00	-34.1	59,029	-0.06%
2020/05/19	28.2	292.10	3	292.83	291.50	25.2	58,934	0.04%
2020/05/18	66.2	291.06	8	292.00	290.00	58.2	58,727	0.10%
2020/05/15	8	297.57	12	297.25	298.00	-4	58,342	-0.01%
2020/05/14	13.6	293.49	3	293.83	293.00	10.6	57,899	0.02%
2020/05/13	14.1	294.56	2	295.00	297.00	12.1	57,612	0.02%
2020/05/12	20.3	296.65	6	297.08	295.00	14.3	57,555	0.02%
2020/05/11	18.1	300.20	4	300.50	301.00	14.1	57,315	0.02%
2020/05/08	8	297.56	6	298.92	297.50	2	57,295	0.00%
2020/05/07	4	297.75	3	297.00	297.50	1	57,269	0.00%
2020/05/06	14.1	294.41	8	295.50	296.00	6.1	57,288	0.01%
2020/05/05	4.1	296.26	1	297.00	295.50	3.1	57,205	0.01%
2020/05/04	61.4	295.37	10.6	295.87	295.00	50.8	57,424	0.09%
2020/04/30	11	303.41	20	304.08	304.50	-9	57,096	-0.02%
2020/04/29	10.3	299.66	27	300.26	299.00	-16.7	57,168	-0.03%
2020/04/28	8.4	296.05	16	295.25	296.50	-7.6	57,474	-0.01%
2020/04/27	14	297.54	4	298.00	298.00	10	58,939	0.02%
2020/04/24	22.1	294.41	4	294.75	294.00	18.1	58,841	0.03%
2020/04/23	14.2	297.35	7	298.64	295.50	7.2	59,274	0.01%
2020/04/22	26	292.27	7	292.07	294.00	19	59,536	0.03%
2020/04/21	27.1	297.22	15	296.53	295.00	12.1	59,623	0.02%
2020/04/20	18.1	304.45	11.2	304.78	304.00	6.9	59,103	0.01%
2020/04/17	27.1	304.58	50.2	304.40	306.50	-23.1	58,925	-0.04%
2020/04/16	10	285.65	7.1	286.03	286.50	2.9	57,438	0.01%
2020/04/15	8	286.94	27	287.15	287.50	-19	57,166	-0.03%
2020/04/14	19	283.63	20	283.30	285.00	-1	56,872	0.00%
2020/04/13	10.1	279.16	3.1	279.84	278.50	7	56,906	0.01%
2020/04/10	10.2	279.90	7	280.07	279.50	3.2	57,291	0.01%
2020/04/09	6.1	284.58	18	284.28	283.00	-11.9	57,534	-0.02%
2020/04/08	14.1	284.54	12	284.71	285.00	2.1	57,603	0.00%
2020/04/07	5.7	282.97	10	282.70	283.00	-4.3	57,355	-0.01%
2020/04/06	6.4	273.39	3	271.85	275.50	3.4	56,901	0.01%
2020/04/01	5	273.60	3	274.17	271.50	2	56,240	0.00%
2020/03/31	5	273.10	8	272.88	274.00	-3	55,690	-0.01%
2020/03/30	13.2	265.70	5	265.30	267.50	8.2	55,081	0.01%
2020/03/27	66.3	281.53	30	277.07	273.00	36.3	54,487	0.07%
2020/03/26	9	278.72	37	278.51	280.00	-28	53,785	-0.05%
2020/03/25	33.1	277.85	44	277.89	277.00	-10.9	54,341	-0.02%
2020/03/24	20	269.50	69	269.81	267.50	-49	53,932	-0.09%
2020/03/23	65.2	257.75	33	258.97	255.00	32.2	53,228	0.06%
2020/03/20	54.7	261.21	88	261.61	270.00	-33.3	52,635	-0.06%
2020/03/19	59.2	244.69	61.9	245.26	248.00	-2.8	50,567	-0.01%
2020/03/18	59.4	264.89	16	264.38	260.00	43.4	48,859	0.09%
2020/03/17	44.5	269.08	28.1	269.54	268.00	16.4	47,783	0.03%
2020/03/16	87.3	282.47	21	282.00	276.50	66.3	46,285	0.14%
2020/03/13	61.2	278.44	55	280.49	290.00	6.2	44,900	0.01%
2020/03/12	46.2	294.42	34	293.49	294.00	12.2	42,791	0.03%
2020/03/11	24.2	306.12	6	306.33	302.00	18.2	41,198	0.04%
2020/03/10	30.1	302.94	43	302.59	307.00	-13	40,739	-0.03%
2020/03/09	53.4	307.12	14	306.82	305.50	39.4	39,966	0.10%
2020/03/06	7.7	316.43	13	319.31	315.00	-5.4	38,915	-0.01%
2020/03/05	18.7	324.83	28	323.88	323.00	-9.3	38,459	-0.02%
2020/03/04	2	317.75	5	319.90	320.50	-3	38,344	-0.01%
2020/03/03	9.5	317.58	4	318.38	317.50	5.5	37,946	0.01%
2020/03/02	53.2	310.18	21.5	310.72	311.00	31.7	37,427	0.08%
2020/02/27	7.6	317.08	8	316.13	316.00	-0.4	37,785	0.00%
2020/02/26	10	317.85	3	319.17	318.50	7	37,092	0.02%
2020/02/25	10	321.30	4	320.63	322.00	6	36,497	0.02%
2020/02/24	7.2	320.33	4	320.25	320.00	3.2	36,363	0.01%
2020/02/21	1	324.00	0	326.00	325.00	1	36,043	0.00%
2020/02/20	5.2	326.98	6	326.58	325.50	-0.8	36,190	0.00%
2020/02/19	17	324.88	12	325.54	326.50	5	36,052	0.01%
2020/02/18	36.1	324.40	2	323.75	322.00	34.1	35,887	0.10%
2020/02/17	3	331.17	12	331.54	331.50	-9	35,121	-0.03%
2020/02/14	8.5	335.88	0	336.00	335.00	8.5	35,159	0.02%
2020/02/13	1	338.00	2	336.25	335.00	-1	35,169	0.00%
2020/02/12	3	334.33	10.1	335.20	335.00	-7.1	35,375	-0.02%
2020/02/11	5	331.00	7	331.29	331.50	-2	35,176	-0.01%
2020/02/10	4	322.25	19	325.00	327.50	-15	35,189	-0.04%
2020/02/07	1	328.00	11	327.64	328.00	-10	35,047	-0.03%
2020/02/06	4	330.88	10	331.00	332.50	-6	35,103	-0.02%
2020/02/05	4.2	326.24	14.1	327.36	327.50	-9.9	35,363	-0.03%
2020/02/04	15.5	324.09	5.1	323.13	325.00	10.4	35,255	0.03%
2020/02/03	6.2	314.17	18	314.56	315.00	-11.8	35,073	-0.03%
2020/01/31	7.1	321.72	2	321.00	320.00	5.1	34,623	0.01%
2020/01/30	27.5	319.40	34.6	322.53	316.50	-7.1	34,194	-0.02%
2020/01/20	8.1	333.45	2	333.50	333.00	6.1	32,441	0.02%
2020/01/17	12.4	333.95	1	332.50	333.00	11.4	32,276	0.04%
2020/01/16	29.2	333.21	13	335.50	334.50	16.2	31,895	0.05%
2020/01/15	35.2	340.20	1.1	340.10	340.00	34.1	31,453	0.11%
2020/01/14	2	345.00	23	345.65	346.00	-21	31,096	-0.07%
2020/01/13	3.4	341.94	3	341.00	341.50	0.4	31,170	0.00%
2020/01/10	3.1	336.92	3	338.33	339.50	0.1	31,411	0.00%
2020/01/09	1	337.50	19	336.63	337.50	-18	31,631	-0.06%
2020/01/08	0	0.00	6	331.25	329.50	-6	31,778	-0.02%
2020/01/07	19	328.61	3.3	330.08	329.50	15.8	31,785	0.05%
2020/01/06	20.3	333.29	5	332.90	332.00	15.3	31,715	0.05%
2020/01/03	2	339.00	7	340.71	339.50	-5	31,540	-0.02%
2020/01/02	2.1	336.86	11.1	338.19	339.00	-9	31,430	-0.03%
2019/12/31	5.6	332.11	4	332.38	331.00	1.6	31,193	0.01%
2019/12/30	4.1	338.11	1	334.50	334.50	3.1	31,399	0.01%
2019/12/27	2	336.75	4	337.63	338.00	-2	31,572	-0.01%
2019/12/26	1.1	333.05	2	333.00	333.00	-0.9	31,782	0.00%
2019/12/25	1	333.00	0	0.00	333.00	1	32,786	0.00%
2019/12/24	25	333.46	2	333.00	332.00	23	33,269	0.07%
2019/12/23	5.1	331.65	0	0.00	334.00	5.1	33,544	0.02%
2019/12/20	21.1	329.93	6.5	331.50	329.00	14.5	33,452	0.04%
2019/12/19	43.1	337.33	1	337.50	335.00	42.1	32,420	0.13%
2019/12/18	12	343.04	21	343.07	344.50	-9	31,724	-0.03%
2019/12/17	6.3	340.41	2	344.03	345.00	4.2	31,795	0.01%
2019/12/16	14.1	336.51	1	336.50	336.00	13.1	31,536	0.04%
2019/12/13	26.1	339.79	9.6	340.20	339.00	16.5	31,772	0.05%
2019/12/12	6.3	332.61	12.2	330.39	331.50	-5.9	31,264	-0.02%
2019/12/11	3.3	316.60	7	318.50	319.00	-3.7	30,929	-0.01%
2019/12/10	2	312.75	2	313.00	313.50	0	30,843	0.00%
2019/12/09	4	315.75	22	315.00	316.00	-18	31,103	-0.06%
2019/12/06	2	312.75	5	313.50	313.00	-3	31,204	-0.01%
2019/12/05	2	311.50	18	311.22	312.00	-16	31,196	-0.05%
2019/12/04	3.2	304.94	4	305.00	306.00	-0.8	31,045	0.00%
2019/12/03	6	306.33	0	0.00	307.00	6	31,433	0.02%
2019/12/02	6	307.50	3.1	307.34	307.50	3	31,397	0.01%
2019/11/29	18	305.78	1	307.50	305.00	17	31,426	0.05%
2019/11/28	2.1	309.55	1	310.00	309.50	1.1	31,154	0.00%
2019/11/27	2	308.75	3	308.67	311.00	-1	31,422	0.00%
2019/11/26	1.1	308.55	2	309.25	307.00	-0.9	31,441	0.00%
2019/11/25	5.1	309.20	2	308.50	307.00	3.1	30,007	0.01%
2019/11/22	6	309.08	1.1	308.73	309.00	4.9	30,519	0.02%
2019/11/21	3	309.33	7	308.71	311.00	-4	30,634	-0.01%
2019/11/20	5.6	313.23	8.3	313.08	313.50	-2.7	30,402	-0.01%
2019/11/19	1.1	314.09	4.2	311.92	315.00	-3.1	30,394	-0.01%
2019/11/18	0	311.00	6	308.42	311.00	-6	30,206	-0.02%
2019/11/15	6	305.42	6	306.75	307.00	0	30,227	0.00%
2019/11/14	1	303.50	2	303.50	303.50	-1	30,148	0.00%
2019/11/13	1	302.50	2.1	303.33	304.00	-1.1	30,309	0.00%
2019/11/12	4	303.63	1	303.00	305.00	3	30,466	0.01%
2019/11/11	10.1	301.95	6	302.00	301.00	4.1	30,761	0.01%
2019/11/08	22	306.27	2	306.50	305.50	20	30,561	0.07%
2019/11/07	5.1	307.25	3	308.33	309.00	2.1	30,497	0.01%
2019/11/06	6.3	310.23	2.2	310.15	311.00	4.1	30,521	0.01%
2019/11/05	25.1	308.63	6	309.58	310.50	19.1	30,643	0.06%
2019/11/04	5.1	305.13	3.4	306.85	307.00	1.7	31,085	0.01%
2019/11/01	3	297.00	1	298.00	299.00	2	31,197	0.01%
2019/10/31	4	300.13	3	300.67	298.50	1	31,595	0.00%
2019/10/30	8	296.88	3.5	298.43	299.50	4.5	31,413	0.01%
2019/10/29	3	297.67	11	297.32	298.50	-8	31,401	-0.03%
2019/10/28	1	295.50	1.1	295.00	294.50	-0.1	31,168	0.00%
2019/10/25	3.2	293.53	1	293.50	293.50	2.2	31,126	0.01%
2019/10/23	1	291.00	0	0.00	293.00	1	31,111	0.00%
2019/10/22	1	293.00	1	293.00	294.00	0	31,029	0.00%
2019/10/21	6.6	289.49	8	289.69	290.00	-1.4	31,083	0.00%
2019/10/18	8	292.50	1	291.50	293.00	7	31,031	0.02%
2019/10/17	5	293.60	1	293.50	293.50	4	31,275	0.01%
2019/10/16	6	294.50	3.2	294.31	296.50	2.8	30,951	0.01%
2019/10/15	16.1	293.60	8	294.44	293.50	8.1	30,706	0.03%
2019/10/14	5	290.80	23.6	291.23	290.00	-18.6	30,429	-0.06%
2019/10/09	15	283.40	5	284.20	282.00	10	30,147	0.03%
2019/10/08	3	284.67	8.3	284.38	286.50	-5.3	29,959	-0.02%
2019/10/07	26.2	278.02	7	278.57	278.00	19.2	29,891	0.06%
2019/10/04	11.1	276.10	2	276.00	276.50	9.1	29,996	0.03%
2019/10/03	12	275.46	1	276.50	276.50	11	29,684	0.04%
2019/10/02	5.2	279.69	3.6	279.78	279.50	1.6	29,616	0.01%
2019/10/01	23	276.37	38	279.70	280.00	-15	29,510	-0.05%
2019/09/27	1	272.00	112	271.96	272.00	-111	28,606	-0.39%	大賣/鉅額交易
2019/09/26	2.3	267.50	2	268.00	268.00	0.3	28,410	0.00%
2019/09/25	2.1	264.04	2	263.50	266.00	0.1	28,314	0.00%
2019/09/24	2.5	263.00	3	263.67	265.00	-0.5	29,068	0.00%
2019/09/23	1	263.50	0	0.00	264.00	1	29,096	0.00%
2019/09/20	1	265.49	2	265.25	264.00	-1	29,578	0.00%
2019/09/19	2	264.75	5	266.30	265.00	-3	29,307	-0.01%
2019/09/18	2	266.50	23	267.57	267.00	-21	29,362	-0.07%
2019/09/17	1	265.50	4	265.63	265.00	-3	29,290	-0.01%
2019/09/16	7	264.57	2	265.00	265.50	5	29,849	0.02%
2019/09/12	5	263.00	1	264.00	262.50	4	29,936	0.01%
2019/09/11	5	261.50	1	264.00	263.00	4	30,339	0.01%
2019/09/10	4	262.00	1	261.50	261.50	3	30,212	0.01%
2019/09/09	1	265.50	6	264.50	265.00	-5	30,573	-0.02%
2019/09/06	0	0.00	6	263.83	263.50	-6	30,818	-0.02%
2019/09/05	0.4	261.50	25.2	262.71	263.00	-24.8	30,945	-0.08%
2019/09/04	0.1	257.50	1	256.50	257.50	-0.9	30,627	0.00%
2019/09/03	4	254.50	0	0.00	254.00	4	30,784	0.01%
2019/09/02	2.2	257.54	3	257.67	257.50	-0.8	30,944	0.00%
2019/08/30	1	256.50	24	257.42	259.00	-23	31,277	-0.07%
2019/08/29	1	253.00	3	254.00	254.00	-2	31,177	-0.01%
2019/08/28	2	251.50	1.1	252.55	252.00	0.9	31,257	0.00%
2019/08/27	2.2	248.88	0	0.00	250.00	2.2	31,523	0.01%
2019/08/26	11.1	249.23	2	249.75	248.50	9.1	31,453	0.03%
2019/08/23	0.5	254.50	1	254.00	254.00	-0.5	31,400	0.00%
2019/08/22	3.3	255.61	8	255.75	254.00	-4.7	31,606	-0.01%
2019/08/21	0	0.00	2	254.25	254.50	-2	32,828	-0.01%
2019/08/20	3.2	253.56	9	254.06	254.50	-5.8	33,082	-0.02%
2019/08/19	2.3	251.85	3	251.67	252.00	-0.7	33,349	0.00%
2019/08/16	13	249.69	3	250.17	250.00	10	33,926	0.03%
2019/08/15	3	247.83	0	0.00	248.00	3	34,080	0.01%
2019/08/14	1.3	251.65	2	253.00	249.50	-0.7	34,953	0.00%
2019/08/13	4.1	248.01	3.3	248.05	246.50	0.8	35,018	0.00%
2019/08/12	2	251.76	1	251.50	251.00	1	35,277	0.00%
2019/08/08	1	248.50	7	252.57	253.50	-6	35,408	-0.02%
2019/08/07	2.5	248.37	1	248.00	248.00	1.5	35,527	0.00%
2019/08/06	17	243.94	4	245.88	248.50	13	35,787	0.04%
2019/08/05	33	249.14	2	247.25	246.50	31	35,281	0.09%
2019/08/02	11	251.78	3	252.33	251.50	8	34,733	0.02%
2019/08/01	6.1	256.18	16	256.50	256.50	-9.9	34,392	-0.03%
2019/07/31	3.1	258.68	1	257.50	259.50	2.1	34,318	0.01%
2019/07/30	2	260.25	1	262.50	260.00	1	34,219	0.00%
2019/07/29	3	261.33	0	0.00	261.00	3	34,388	0.01%
2019/07/26	2	261.50	0	0.00	261.00	2	34,594	0.01%
2019/07/25	5	263.00	0	264.00	265.00	5	34,705	0.01%
2019/07/24	2	264.25	8.3	264.06	265.00	-6.3	34,761	-0.02%
2019/07/23	1.2	264.33	1	263.50	264.00	0.2	34,884	0.00%
2019/07/22	0.2	263.00	46	263.35	264.00	-45.8	35,188	-0.13%
2019/07/19	3	260.67	16	260.38	259.00	-13	35,203	-0.04%
2019/07/18	3	253.33	0	254.00	254.00	3	34,649	0.01%
2019/07/17	2	253.25	1	252.50	252.00	1	34,724	0.00%
2019/07/16	0	256.00	8.2	255.15	256.00	-8.2	34,713	-0.02%
2019/07/15	4	253.38	18.1	253.20	254.50	-14.1	35,101	-0.04%
2019/07/12	2	250.75	6	250.75	250.50	-4	35,239	-0.01%
2019/07/11	3.1	249.82	12	249.79	250.00	-8.9	35,478	-0.03%
2019/07/10	5	244.60	4	245.50	247.00	1	35,287	0.00%
2019/07/09	1	242.00	1	242.00	242.00	0	35,176	0.00%
2019/07/08	6	241.42	0.8	243.00	242.50	5.2	35,128	0.01%
2019/07/05	5	242.30	1	243.50	243.00	4	35,080	0.01%
2019/07/04	0	0.00	2	243.75	244.00	-2	35,130	-0.01%
2019/07/03	2	243.25	15	243.50	242.50	-13	35,211	-0.04%
2019/07/02	1	248.50	5.3	248.50	249.00	-4.3	35,473	-0.01%
2019/07/01	16	245.47	42	247.46	248.50	-26	35,486	-0.07%
2019/06/28	0	0.00	1	240.00	239.00	-1	34,784	0.00%
2019/06/27	19	236.97	18.1	237.95	240.50	1	34,940	0.00%
2019/06/26	8	234.81	2.1	235.74	234.50	5.9	34,710	0.02%
2019/06/25	18	239.78	5	239.30	238.50	13	34,483	0.04%
2019/06/24	13	240.92	9	241.11	241.00	4	34,384	0.01%
2019/06/21	14.5	247.26	24	247.29	248.50	-9.5	33,994	-0.03%
2019/06/20	1	244.50	10	244.10	245.00	-9	33,296	-0.03%
2019/06/19	1.2	243.14	14	242.18	244.00	-12.8	33,047	-0.04%
2019/06/18	5	234.50	51	234.00	235.50	-46	32,647	-0.14%
2019/06/17	27	232.35	11	233.73	233.00	16	32,554	0.05%
2019/06/14	73.1	237.46	7	236.21	236.00	66.1	31,946	0.21%
2019/06/13	6	241.58	3	241.67	240.00	3	31,861	0.01%
2019/06/12	1	245.50	9	246.44	246.00	-8	31,873	-0.03%
2019/06/11	1	244.50	3	244.50	244.50	-2	31,664	-0.01%
2019/06/10	8	237.38	21	237.17	240.00	-13	31,473	-0.04%
2019/06/06	3	231.00	0	0.00	232.00	3	31,277	0.01%
2019/06/05	5	235.60	3	235.67	235.00	2	31,087	0.01%
2019/06/04	4	234.75	8	234.94	233.00	-4	30,971	-0.01%
2019/06/03	3	233.67	5	235.50	238.00	-2	30,849	-0.01%
2019/05/31	8	235.38	6	235.50	235.50	2	30,672	0.01%
2019/05/29	1	229.50	1	230.00	229.50	0	30,468	0.00%
2019/05/28	15.1	231.10	2	231.00	230.50	13.1	30,613	0.04%
2019/05/27	3	234.00	13	233.54	231.00	-10	29,435	-0.03%
2019/05/24	3	232.00	3	232.33	233.00	0	29,245	0.00%
2019/05/23	48	230.77	8	231.25	230.00	40	29,012	0.14%
2019/05/22	4	236.89	24	237.73	238.00	-20	28,597	-0.07%
2019/05/21	31	233.86	5	233.90	234.00	26	28,528	0.09%
2019/05/20	3	239.17	0	0.00	238.00	3	27,471	0.01%
2019/05/17	24.2	244.63	3	248.17	241.50	21.2	27,101	0.08%
2019/05/16	12.1	247.92	2	247.75	247.00	10.1	26,831	0.04%
2019/05/15	6	249.83	0	0.00	249.00	6	26,730	0.02%
2019/05/14	3	248.34	6.1	249.27	248.50	-3.1	26,593	-0.01%
2019/05/13	1	250.04	10	252.00	250.50	-9	26,332	-0.03%
2019/05/10	1	255.00	1	255.00	256.00	0	27,166	0.00%
2019/05/09	23	257.20	1	256.50	256.50	22	27,602	0.08%
2019/05/08	2	260.75	0	0.00	260.00	2	27,727	0.01%
2019/05/07	0	0.00	7	261.21	262.50	-7	27,735	-0.03%
2019/05/06	7	258.43	3	258.50	259.00	4	28,085	0.01%
2019/05/03	1	261.50	10	263.40	265.00	-9	27,979	-0.03%
2019/05/02	2	260.00	10	262.00	259.00	-8	27,760	-0.03%
2019/04/29	0.2	259.50	0.1	259.50	259.50	0.1	27,717	0.00%
2019/04/26	25.4	259.97	2	260.25	260.00	23.4	28,026	0.08%
2019/04/25	1	268.00	0	0.00	267.50	1	27,587	0.00%
2019/04/24	4.5	268.44	2	268.00	269.00	2.5	27,530	0.01%
2019/04/23	0.2	267.00	4	267.00	268.00	-3.8	27,738	-0.01%
2019/04/22	0	265.00	0	0.00	266.00	0	27,610	0.00%
2019/04/19	2	264.75	4	268.50	264.50	-2	27,662	-0.01%
2019/04/18	1.2	263.42	9	264.67	264.50	-7.8	27,265	-0.03%
2019/04/17	0	0.00	9	261.44	261.50	-9	27,403	-0.03%
2019/04/16	1	256.00	15	256.80	257.00	-14	27,151	-0.05%
2019/04/15	1	255.50	2	255.25	255.50	-1	27,414	0.00%
2019/04/12	2.2	251.95	2	252.00	252.00	0.2	28,226	0.00%
2019/04/11	0	0.00	3	252.67	252.00	-3	28,568	-0.01%
2019/04/10	2	253.50	2	254.00	254.00	0	28,702	0.00%
2019/04/09	0	0.00	3	253.00	254.00	-3	28,762	-0.01%
2019/04/08	2	251.25	12	251.34	253.00	-10	28,748	-0.03%
2019/04/03	0.2	246.50	4	248.50	246.50	-3.8	28,270	-0.01%
2019/04/02	2	248.50	0	0.00	246.00	2	28,177	0.01%
2019/04/01	2	247.25	0.1	245.00	245.50	2	28,159	0.01%
2019/03/29	1.8	243.36	2	245.00	245.50	-0.2	27,657	0.00%
2019/03/28	0	0.00	1	241.50	242.00	-1	27,912	0.00%
2019/03/27	10	241.10	0	0.00	241.50	10	28,265	0.04%
2019/03/26	2	242.25	0	0.00	244.00	2	28,279	0.01%
2019/03/25	5	242.20	1	242.50	241.50	4	28,450	0.01%
2019/03/22	0	0.00	1	248.50	248.50	-1	28,447	0.00%
2019/03/21	1	245.50	7.5	244.17	245.50	-6.5	28,709	-0.02%
2019/03/20	1	240.00	3	241.17	242.00	-2	28,808	-0.01%
2019/03/19	2	238.75	1	239.00	240.50	1	28,867	0.00%
2019/03/18	0	0.00	6	240.08	241.00	-6	29,082	-0.02%
2019/03/15	1	237.00	5	238.80	239.00	-4	28,958	-0.01%
2019/03/14	4	235.13	10	236.00	234.50	-6	28,816	-0.02%
2019/03/13	0	0.00	3	236.00	237.00	-3	29,199	-0.01%
2019/03/12	0	0.00	15	235.40	235.50	-15	29,571	-0.05%
2019/03/11	10	228.20	0	0.00	230.50	10	29,841	0.03%
2019/03/08	10	229.75	2	229.50	230.00	8	30,210	0.03%
2019/03/07	0	0.00	1	233.50	234.00	-1	30,772	0.00%
2019/03/06	2	234.50	0.4	234.00	234.00	1.6	31,226	0.01%
2019/03/05	6	233.00	0	0.00	233.00	6	31,294	0.02%
2019/03/04	9	235.33	2	235.00	235.50	7	31,360	0.02%
2019/02/27	1	237.50	0	0.00	239.00	1	31,209	0.00%
2019/02/22	2.4	235.25	1	235.00	236.50	1.4	31,016	0.00%
2019/02/21	3	235.50	6.3	235.84	236.50	-3.3	31,342	-0.01%
2019/02/20	13	233.00	4	233.13	234.50	9	31,595	0.03%
2019/02/19	0	229.00	0	0.00	229.00	0	31,867	0.00%
2019/02/18	2	230.00	15	229.97	230.00	-13	31,959	-0.04%
2019/02/15	0	0.00	2.1	226.52	227.00	-2.1	32,010	-0.01%
2019/02/14	13	228.19	0	0.00	227.00	13	32,239	0.04%
2019/02/13	0	0.00	2.7	229.37	229.00	-2.7	32,233	-0.01%
2019/02/12	0	0.00	1	230.00	230.00	-1	32,143	0.00%
2019/02/11	1	228.00	18	228.58	228.00	-17	32,066	-0.05%
2019/01/30	11	220.50	2	221.00	221.00	9	31,335	0.03%
2019/01/29	7	222.57	13	223.00	222.50	-6	31,098	-0.02%
2019/01/28	0	0.00	3	228.83	229.00	-3	30,837	-0.01%
2019/01/25	2	226.50	11	226.14	226.00	-9	30,916	-0.03%
2019/01/24	0	0.00	2	222.00	222.50	-2	30,838	-0.01%
2019/01/23	0	0.00	1	220.50	220.50	-1	31,354	0.00%
2019/01/22	1	221.00	6	222.75	223.00	-5	31,557	-0.02%
2019/01/21	2	222.50	0	0.00	221.00	2	31,383	0.01%
2019/01/18	2	218.50	5	218.30	218.50	-3	31,533	-0.01%
2019/01/16	17	218.38	0	0.00	217.50	17	32,350	0.05%
2019/01/15	5	216.60	16	218.56	221.00	-11	32,413	-0.03%
2019/01/14	4	218.63	0	0.00	218.50	4	32,253	0.01%
2019/01/11	1	218.50	10	219.80	220.50	-9	32,432	-0.03%
2019/01/10	0	0.00	2	216.00	216.00	-2	32,392	-0.01%
2019/01/09	17	215.56	8	215.31	215.50	9	32,755	0.03%
2019/01/08	3	210.67	0	0.00	211.00	3	32,614	0.01%
2019/01/07	2	212.75	7	212.29	213.00	-5	32,940	-0.02%
2019/01/04	14	208.93	35	207.26	208.00	-21	33,136	-0.06%
2019/01/03	8	215.69	2	216.50	215.50	6	33,613	0.02%
2019/01/02	13	220.77	0	0.00	219.50	13	33,526	0.04%
2018/12/28	0.1	225.00	7	224.36	225.50	-7	33,826	-0.02%
2018/12/27	2	221.00	7	222.93	223.00	-5	34,005	-0.01%
2018/12/26	2	217.75	2	217.50	216.50	0	34,253	0.00%
2018/12/25	4	216.50	1	216.50	217.50	3	34,399	0.01%
2018/12/24	1	220.50	3	220.50	220.00	-2	34,716	-0.01%
2018/12/21	5	220.20	9	220.56	223.50	-4	35,278	-0.01%
2018/12/20	11	221.36	0	0.00	221.00	11	35,193	0.03%
2018/12/19	0	0.00	1	225.00	225.50	-1	35,022	0.00%
2018/12/18	0	0.00	1	221.50	222.50	-1	35,038	0.00%
2018/12/17	1	224.00	1.1	223.55	223.50	-0.1	35,117	0.00%
2018/12/14	4	221.13	15	221.07	222.50	-11	35,295	-0.03%
2018/12/13	14	226.00	1	227.00	226.00	13	35,638	0.04%
2018/12/12	2	226.25	2.1	224.60	226.50	-0.1	35,669	0.00%
2018/12/11	0	0.00	1.8	222.50	222.50	-1.8	35,640	-0.01%
2018/12/10	2	219.25	4	218.63	219.00	-2	35,815	-0.01%
2018/12/07	1.3	221.23	0	0.00	221.00	1.3	36,117	0.00%
2018/12/06	5	220.50	15	220.47	220.00	-10	36,331	-0.03%
2018/12/05	3.2	226.16	0	0.00	226.00	3.2	36,233	0.01%
2018/12/04	0	0.00	14.1	231.98	234.00	-14.1	36,215	-0.04%
2018/12/03	3	234.67	11.1	233.23	235.00	-8.1	36,196	-0.02%
2018/11/30	0.8	227.00	0	0.00	225.50	0.8	36,035	0.00%
2018/11/29	14	230.00	4.1	230.22	229.00	9.9	35,850	0.03%
2018/11/28	2.1	223.64	15	222.00	226.50	-12.9	35,682	-0.04%
2018/11/27	15.1	220.52	0	0.00	224.00	15.1	35,720	0.04%
2018/11/26	0	0.00	18	222.58	223.00	-18	36,427	-0.05%
2018/11/23	3	218.50	1	218.50	218.50	2	36,731	0.01%
2018/11/22	17	221.47	4	221.00	219.00	13	37,430	0.03%
2018/11/21	3	216.00	4	217.00	219.00	-1	37,676	0.00%
2018/11/20	12	218.58	16.1	219.01	218.00	-4.1	37,341	-0.01%
2018/11/19	17	221.82	2	223.00	222.00	15	36,906	0.04%
2018/11/16	9	226.83	5	225.50	226.00	4	36,377	0.01%
2018/11/15	2	230.25	0.1	231.00	231.00	1.9	35,810	0.01%
2018/11/14	4.1	229.12	2.1	229.00	228.50	2	35,673	0.01%
2018/11/13	9	225.61	2	226.50	227.50	7	35,623	0.02%
2018/11/12	0	0.00	2	233.50	231.50	-2	35,349	-0.01%
2018/11/09	4.1	231.88	2	232.00	231.00	2.1	35,281	0.01%
2018/11/08	1	236.50	7.1	236.77	236.50	-6.1	35,214	-0.02%
2018/11/07	0	0.00	2.2	234.00	234.00	-2.2	35,094	-0.01%
2018/11/06	0.1	234.50	6	233.42	234.50	-5.9	34,818	-0.02%
2018/11/05	16.1	233.57	1	234.00	235.00	15.1	34,578	0.04%
2018/11/02	1	235.00	5	236.50	236.50	-4	34,406	-0.01%
2018/11/01	0	0.00	4.1	236.11	235.50	-4.1	34,300	-0.01%
2018/10/31	5	230.00	19.2	229.59	234.00	-14.2	34,006	-0.04%
2018/10/30	2.3	223.57	3	223.33	223.00	-0.7	33,423	0.00%
2018/10/29	3	222.67	14.1	222.68	222.50	-11.1	33,362	-0.03%
2018/10/26	24	218.81	3	220.67	221.00	21	33,434	0.06%
2018/10/25	20.1	220.05	25	221.04	219.50	-4.9	33,290	-0.01%
2018/10/24	6.1	228.94	12	228.67	229.50	-5.9	32,503	-0.02%
2018/10/23	14.5	231.86	3.6	233.08	230.00	10.9	32,145	0.03%
2018/10/22	19	232.58	3	234.67	237.00	16	32,051	0.05%
2018/10/19	9	234.50	5.2	233.54	236.00	3.8	32,078	0.01%
2018/10/18	3.1	236.21	8	236.75	236.50	-4.9	31,964	-0.02%
2018/10/17	1	239.50	6	241.25	238.50	-5	31,994	-0.02%
2018/10/16	8	235.50	4	234.63	237.00	4	32,157	0.01%
2018/10/15	13.5	231.41	4.5	231.67	230.50	9	33,254	0.03%
2018/10/12	6	230.50	4.1	235.56	237.00	1.9	33,283	0.01%
2018/10/11	48.3	230.16	33.7	232.20	227.50	14.7	33,261	0.04%
2018/10/09	4.1	243.78	2	244.00	244.00	2.1	32,062	0.01%
2018/10/08	25.3	245.02	8.1	242.90	243.50	17.2	31,849	0.05%
2018/10/05	61	250.28	44	250.63	250.00	17	31,508	0.05%
2018/10/04	24	254.96	3.1	254.39	254.00	20.9	31,236	0.07%
2018/10/03	8	258.50	12.1	259.34	260.00	-4.1	30,961	-0.01%
2018/10/02	17.1	258.24	9.1	258.07	257.50	8	30,877	0.03%
2018/10/01	3.1	262.35	7	263.64	263.00	-3.9	30,924	-0.01%
2018/09/28	14	261.89	6	261.33	262.50	8	31,075	0.03%
2018/09/27	5.1	263.82	22.1	264.95	265.00	-17	30,719	-0.06%
2018/09/26	2.2	262.09	1.2	263.42	263.50	1	30,334	0.00%
2018/09/25	1	263.00	2.1	263.00	263.50	-1.1	30,398	0.00%
2018/09/21	1.3	259.80	1	260.00	261.50	0.3	30,551	0.00%
2018/09/20	3	260.50	2.1	260.00	260.00	0.9	30,582	0.00%
2018/09/19	16.1	258.13	6.1	259.33	258.00	10	30,735	0.03%
2018/09/18	25.2	255.35	21	254.55	254.50	4.2	30,430	0.01%
2018/09/17	35.3	258.64	6.2	260.96	258.00	29.1	30,582	0.10%
2018/09/14	5	257.50	3.1	260.03	261.00	1.9	30,987	0.01%
2018/09/13	21	256.21	10	254.30	255.00	11	31,093	0.04%
2018/09/12	5.6	260.00	1.5	260.00	260.50	4.1	31,010	0.01%
2018/09/11	7.6	259.28	1	259.00	260.00	6.6	31,058	0.02%
2018/09/10	3	264.67	6	265.33	264.50	-3	31,505	-0.01%
2018/09/07	0	0.00	6.2	263.32	264.00	-6.2	31,635	-0.02%
2018/09/06	1.1	262.82	2	261.50	261.00	-0.9	31,607	0.00%
2018/09/05	11	261.73	5.3	261.75	264.00	5.7	31,614	0.02%
2018/09/04	16	258.25	15.3	256.19	257.50	0.7	31,370	0.00%
2018/09/03	4	258.13	15.1	257.50	257.00	-11.1	31,166	-0.04%
2018/08/31	7.3	256.75	5	255.80	256.00	2.3	31,124	0.01%
2018/08/30	5	265.00	14.1	263.71	263.50	-9.1	30,395	-0.03%
2018/08/29	11.1	257.23	17.9	257.27	259.00	-6.8	30,087	-0.02%
2018/08/28	1.8	249.00	9.3	249.27	249.50	-7.5	29,601	-0.03%
2018/08/27	0	0.00	2.5	245.81	245.00	-2.5	29,510	-0.01%
2018/08/24	9.1	244.49	2.1	243.98	243.50	7	29,809	0.02%
2018/08/23	0.2	244.00	4	244.13	244.50	-3.8	31,180	-0.01%
2018/08/22	0	0.00	1	242.00	242.00	-1	31,761	0.00%
2018/08/21	2.1	239.57	1	240.00	241.00	1.1	31,896	0.00%
2018/08/20	1	239.00	1	239.50	239.50	0	31,991	0.00%
2018/08/16	5	239.10	2	239.00	239.00	3	31,902	0.01%
2018/08/15	0	0.00	7	239.51	241.50	-7	32,029	-0.02%
2018/08/14	0.1	243.50	2	243.50	243.50	-1.9	32,095	-0.01%
2018/08/13	1	239.50	0	0.00	240.50	1	32,080	0.00%
2018/08/10	2.1	245.24	0.1	245.00	245.00	2	32,252	0.01%
2018/08/09	0.3	246.50	0.1	246.50	247.00	0.2	32,450	0.00%
2018/08/08	0	0.00	6	246.25	247.50	-6	32,444	-0.02%
2018/08/07	1	245.00	2.1	242.50	241.50	-1.1	32,435	0.00%
2018/08/06	0	0.00	7	245.29	245.50	-7	32,428	-0.02%
2018/08/03	0	0.00	13	246.12	247.00	-13	32,568	-0.04%
2018/08/02	11	244.55	3.1	247.56	244.50	7.9	32,607	0.02%
2018/08/01	2.2	247.22	128	247.98	248.00	-125.8	32,821	-0.38%	大賣/鉅額交易
2018/07/31	0.2	245.00	14	245.57	246.00	-13.8	32,997	-0.04%
2018/07/30	0	0.00	5	245.40	245.50	-5	32,923	-0.02%
2018/07/27	1.2	242.25	7	243.79	244.50	-5.8	33,017	-0.02%
2018/07/26	0.2	240.00	8	241.38	241.00	-7.8	33,123	-0.02%
2018/07/25	0	0.00	1.6	240.42	240.50	-1.6	33,250	0.00%
2018/07/24	1	240.50	2	240.50	241.00	-1	33,366	0.00%
2018/07/23	16.1	242.05	5	239.70	241.00	11.1	33,482	0.03%
2018/07/20	1	234.00	62.2	235.12	237.50	-61.2	33,414	-0.18%
2018/07/19	8.2	225.43	13	226.23	224.50	-4.8	32,463	-0.01%
2018/07/18	2	223.25	2	223.50	223.00	0	32,412	0.00%
2018/07/17	2	221.50	15.2	222.00	221.50	-13.2	32,829	-0.04%
2018/07/16	4	224.25	7.2	224.49	223.50	-3.2	34,591	-0.01%
2018/07/13	0.2	224.00	23	223.98	224.50	-22.8	34,853	-0.07%
2018/07/12	8.3	218.95	2	220.75	220.50	6.3	35,054	0.02%
2018/07/11	2	219.00	5.2	218.96	220.00	-3.2	35,369	-0.01%
2018/07/10	2	223.00	21.1	222.62	222.00	-19.1	35,343	-0.05%
2018/07/09	1.4	221.86	18.4	221.99	221.50	-17	35,335	-0.05%
2018/07/06	1.9	217.00	5.2	216.13	217.00	-3.4	34,988	-0.01%
2018/07/05	0.1	215.00	0	0.00	214.50	0.1	34,825	0.00%
2018/07/04	2	216.00	1.1	216.52	216.00	1	34,940	0.00%
2018/07/03	2	214.75	1	216.00	214.50	1	35,262	0.00%
2018/07/02	2	218.00	22	217.61	214.00	-20	35,380	-0.06%
2018/06/29	5	215.20	2.2	215.41	216.50	2.8	35,116	0.01%
2018/06/28	6	211.25	3	213.00	212.00	3	34,561	0.01%
2018/06/27	26	214.10	3	213.50	213.00	23	34,197	0.07%
2018/06/26	5	214.60	3.2	213.81	214.50	1.8	34,118	0.01%
2018/06/25	17	219.62	12	218.13	218.00	5	33,893	0.01%
2018/06/22	15.1	225.55	5.1	226.24	227.50	10	33,591	0.03%
2018/06/21	33.1	226.55	4	227.13	226.50	29.1	33,470	0.09%
2018/06/20	2.2	225.18	1	226.00	226.00	1.2	33,799	0.00%
2018/06/19	30	224.73	15.3	225.48	225.00	14.7	33,570	0.04%
2018/06/15	2.2	225.57	2.1	229.29	231.00	0.2	33,033	0.00%
2018/06/14	31	227.63	0.5	228.00	226.50	30.5	32,572	0.09%
2018/06/13	2	231.50	23.1	230.57	232.00	-21.1	32,313	-0.07%
2018/06/12	6	224.00	1	229.00	229.00	5	32,759	0.02%
2018/06/11	1	225.50	1	225.50	226.00	0	32,578	0.00%
2018/06/08	0.1	228.00	2	227.00	227.00	-1.9	32,607	-0.01%
2018/06/07	1	231.00	2	230.00	230.00	-1	32,765	0.00%
2018/06/06	0.1	230.00	9.1	229.73	230.00	-9	32,750	-0.03%
2018/06/05	3.2	228.53	4	229.00	229.00	-0.8	32,574	0.00%
2018/06/04	1.2	228.58	3	228.17	229.00	-1.8	32,455	-0.01%
2018/06/01	3.2	224.69	17	224.24	224.00	-13.8	32,440	-0.04%
2018/05/31	2	221.00	10.1	222.52	224.00	-8.1	32,409	-0.02%
2018/05/30	36.1	221.02	2	222.00	221.00	34.1	31,255	0.11%
2018/05/29	11.1	224.06	0	0.00	225.00	11.1	31,011	0.04%
2018/05/28	2.1	228.00	0	0.00	227.00	2.1	31,243	0.01%
2018/05/25	1	228.00	0	0.00	228.50	1	31,628	0.00%
2018/05/24	0	0.00	1.1	229.91	229.00	-1.1	31,951	0.00%
2018/05/23	0.2	229.00	0.3	229.00	228.50	-0.1	32,176	0.00%
2018/05/22	4.1	231.34	9.2	231.02	229.00	-5.1	32,384	-0.02%
2018/05/21	3.1	229.96	5.1	229.40	229.00	-1.9	33,201	-0.01%
2018/05/18	9	224.44	0.1	224.50	223.50	8.9	33,520	0.03%
2018/05/17	7	227.71	0.5	228.00	226.50	6.5	34,144	0.02%
2018/05/16	1.5	229.50	3	230.17	230.50	-1.5	34,198	0.00%
2018/05/15	3	231.17	0.5	230.50	230.50	2.5	35,284	0.01%
2018/05/11	0.3	233.00	12	231.96	233.00	-11.7	36,958	-0.03%
2018/05/10	2	230.25	3.2	230.16	229.50	-1.2	36,874	0.00%
2018/05/09	5	230.40	1.1	231.36	229.50	3.9	36,923	0.01%
2018/05/08	1.2	226.33	9	227.50	228.00	-7.8	37,064	-0.02%
2018/05/07	1	222.55	1.2	224.59	223.50	-0.2	37,006	0.00%
2018/05/04	5.1	222.21	6.2	221.89	223.00	-1.2	37,110	0.00%
2018/05/03	3	220.50	1.4	221.14	220.50	1.6	37,294	0.00%
2018/05/02	6.1	224.26	1.3	226.54	223.00	4.8	37,478	0.01%
2018/04/30	1.1	226.09	3.1	227.34	227.00	-2	37,532	-0.01%
2018/04/27	1.1	222.63	12.3	224.99	223.50	-11.2	37,613	-0.03%
2018/04/26	10	222.80	3.5	223.00	222.00	6.5	37,760	0.02%
2018/04/25	12	225.00	0.2	226.50	225.00	11.8	37,796	0.03%
2018/04/24	6.1	226.52	1.3	227.23	227.00	4.8	37,849	0.01%
2018/04/23	8.2	226.16	3.3	226.33	226.50	4.9	37,800	0.01%
2018/04/20	69	229.69	4.2	230.14	229.00	64.8	36,980	0.18%
2018/04/19	1.2	244.08	12	243.67	244.50	-10.8	35,299	-0.03%
2018/04/18	8	238.38	2.3	237.83	238.00	5.7	35,126	0.02%
2018/04/17	24	239.38	4.2	239.40	238.00	19.8	34,926	0.06%
2018/04/16	2	242.50	1.1	243.14	243.50	0.9	34,607	0.00%
2018/04/13	1	245.00	0.1	246.00	244.50	0.9	34,619	0.00%
2018/04/12	2	244.50	0.3	246.00	245.00	1.7	34,627	0.00%
2018/04/11	1.1	246.64	3	248.00	248.00	-1.9	34,661	-0.01%
2018/04/10	1	243.50	1	245.00	245.50	0	34,785	0.00%
2018/04/09	3.4	245.25	3.3	245.24	245.00	0.1	34,854	0.00%
2018/04/03	2	243.25	0.4	246.00	244.00	1.6	34,577	0.00%
2018/04/02	0	0.00	0.2	247.00	246.50	-0.2	34,396	0.00%
2018/03/31	1	247.50	2.1	247.52	247.50	-1.1	34,507	0.00%
2018/03/30	2	247.25	13	248.77	246.00	-11	34,655	-0.03%
2018/03/29	11.1	243.43	10.5	244.90	244.00	0.6	34,601	0.00%
2018/03/28	17	245.71	0.2	247.00	245.00	16.8	34,075	0.05%
2018/03/27	1.2	247.58	9	249.11	251.00	-7.8	33,899	-0.02%
2018/03/26	127.6	242.09	10	242.00	243.50	117.6	33,692	0.35%	大買/鉅額交易
2018/03/23	84	245.10	5.5	245.32	245.00	78.5	33,514	0.23%
2018/03/22	30.3	250.54	1	251.50	251.50	29.3	33,070	0.09%
2018/03/21	2	251.50	0.1	252.50	252.50	1.9	32,862	0.01%
2018/03/20	1	252.50	0.4	253.00	253.00	0.6	33,090	0.00%
2018/03/19	2.1	254.74	3.2	254.66	255.00	-1.1	33,013	0.00%
2018/03/16	5.1	249.99	4	254.75	255.00	1.1	32,954	0.00%
2018/03/15	4	256.00	0	0.00	255.00	4	32,269	0.01%
2018/03/14	3.2	256.66	2	256.75	257.00	1.2	32,291	0.00%
2018/03/13	0	0.00	140	256.93	259.00	-140	32,532	-0.43%	大賣/鉅額交易
2018/03/12	0	0.00	6.1	253.91	254.00	-6.1	32,664	-0.02%
2018/03/09	1	249.00	41	250.01	250.50	-40	32,824	-0.12%
2018/03/08	0.3	249.50	6	250.92	249.50	-5.7	32,997	-0.02%
2018/03/07	13	247.92	0	0.00	247.00	13	33,036	0.04%
2018/03/06	1.2	248.58	11	248.36	250.00	-9.8	33,170	-0.03%
2018/03/05	0	0.00	1	241.50	241.50	-1	34,461	0.00%
2018/03/02	1	239.50	11	239.50	240.00	-10	34,446	-0.03%
2018/03/01	3	243.00	1	244.50	243.00	2	34,659	0.01%
2018/02/27	1.4	246.29	7	248.64	246.00	-5.6	34,534	-0.02%
2018/02/26	1	245.50	5	246.40	246.50	-4	34,040	-0.01%
2018/02/23	1	244.00	11.2	242.81	245.00	-10.2	33,597	-0.03%
2018/02/22	3	240.33	0.2	241.50	239.50	2.8	33,593	0.01%
2018/02/21	5.3	243.03	6	243.50	242.50	-0.7	33,281	0.00%
2018/02/12	6	236.00	16	236.00	236.50	-10	32,361	-0.03%
2018/02/09	174	229.29	260.3	230.79	232.50	-86.3	32,079	-0.27%	大買/大賣/
2018/02/08	25.1	238.62	3.2	240.00	238.50	21.9	31,259	0.07%
2018/02/07	91	239.79	85	244.45	240.00	6	31,221	0.02%
2018/02/06	169	240.96	39	239.05	239.00	130	30,169	0.43%	大買/鉅額交易
2018/02/05	156	251.93	3	252.50	253.00	153	28,665	0.53%	大買/鉅額交易
2018/02/02	1.2	258.13	4	258.88	259.50	-2.9	28,141	-0.01%
2018/02/01	1.2	260.75	17	260.15	259.50	-15.8	28,051	-0.06%
2018/01/31	7.1	256.06	9	255.78	255.00	-1.9	27,779	-0.01%
2018/01/30	9	253.72	1.6	253.56	253.00	7.4	27,379	0.03%
2018/01/29	3	255.50	6	258.75	258.50	-3	27,115	-0.01%
2018/01/26	8.1	255.44	4	254.76	255.00	4	26,890	0.01%
2018/01/25	9.3	259.24	5	259.00	258.00	4.3	26,495	0.02%
2018/01/24	9.3	258.81	9	257.28	258.00	0.3	26,090	0.00%
2018/01/23	4	264.25	30.1	263.24	266.00	-26.1	25,771	-0.10%
2018/01/22	6	258.67	5.1	260.70	261.50	0.9	25,676	0.00%
2018/01/19	7	253.50	112.1	253.75	255.50	-105.1	25,252	-0.42%	大賣/鉅額交易
2018/01/18	13	245.92	26.2	247.19	248.50	-13.2	24,628	-0.05%
2018/01/17	1.1	241.50	16	241.97	242.00	-14.9	24,080	-0.06%
2018/01/16	1.2	239.58	3	240.17	240.50	-1.8	23,694	-0.01%
2018/01/15	0	0.00	12.2	238.14	240.00	-12.2	23,596	-0.05%
2018/01/12	1.4	237.00	2	237.00	237.00	-0.6	23,548	0.00%
2018/01/11	3	233.67	0.4	235.00	235.00	2.6	23,580	0.01%
2018/01/10	1	236.50	0.2	236.50	236.50	0.8	23,554	0.00%
2018/01/09	1.1	240.50	3	241.00	242.00	-1.9	23,454	-0.01%
2018/01/08	3	241.83	3	242.00	242.00	0	23,468	0.00%
2018/01/05	0	0.00	10	239.00	240.00	-10	23,517	-0.04%
2018/01/04	1.3	238.12	5	238.80	239.50	-3.7	23,848	-0.02%
2018/01/03	1.1	236.95	6	236.83	237.00	-4.9	24,422	-0.02%
2018/01/02	3.1	232.48	8	231.63	232.50	-4.9	24,194	-0.02%