台積電 (2330)-元大-豐原站前券商分點個股進出

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
800
漲跌
▲14
漲幅
+1.78%
成交量
33,857張
產業
上市半導體類股
9602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-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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
2024/05/07	0	795.71	7.6	796.45	800.00	-7.5	42,488	-0.02%
2024/05/06	0.5	788.06	9	791.79	786.00	-8.5	42,386	-0.02%
2024/05/03	2.5	778.91	6.6	784.75	780.00	-4.1	42,528	-0.01%
2024/05/02	22.4	778.06	0.1	778.80	772.00	22.3	42,896	0.05%
2024/04/30	0.3	797.65	8.7	799.51	790.00	-8.5	42,664	-0.02%
2024/04/29	0.5	790.94	8.5	792.35	795.00	-8	42,697	-0.02%
2024/04/26	3.3	786.73	43.4	786.85	782.00	-40.1	43,335	-0.09%
2024/04/25	12	767.81	4.4	769.26	766.00	7.5	45,474	0.02%
2024/04/24	2.6	777.21	12.7	779.48	783.00	-10.1	45,451	-0.02%
2024/04/23	9.2	755.34	7.7	757.02	754.00	1.4	45,504	0.00%
2024/04/22	35.1	747.95	6.2	745.86	742.00	28.9	45,451	0.06%
2024/04/19	98.8	758.45	18.4	759.81	750.00	80.4	45,029	0.18%
2024/04/18	9	798.38	2.7	805.55	804.00	6.3	43,123	0.01%
2024/04/17	21	799.89	2.3	802.99	804.00	18.8	42,797	0.04%
2024/04/16	14.5	790.94	5.5	792.80	788.00	8.9	42,440	0.02%
2024/04/15	11.6	807.94	3.1	806.84	806.00	8.5	41,990	0.02%
2024/04/12	13.6	822.19	2.7	822.70	818.00	10.9	41,638	0.03%
2024/04/11	2.4	815.89	10.3	816.10	820.00	-7.9	41,415	-0.02%
2024/04/10	4.8	814.14	3.2	815.73	815.00	1.6	41,251	0.00%
2024/04/09	9.9	807.45	37	809.17	819.00	-27.1	41,412	-0.07%
2024/04/08	5.5	785.96	9.1	788.79	783.00	-3.7	40,900	-0.01%
2024/04/03	9.3	781.07	2.3	781.47	780.00	7	40,670	0.02%
2024/04/02	3.1	787.28	15.8	787.58	790.00	-12.7	40,580	-0.03%
2024/04/01	10.6	772.01	0.3	776.14	770.00	10.4	40,503	0.03%
2024/03/29	0.1	774.78	6.2	773.40	779.00	-6.1	40,421	-0.02%
2024/03/28	5.9	771.78	0.2	771.32	769.00	5.6	40,274	0.01%
2024/03/27	1.7	782.05	3.8	779.67	779.00	-2.1	40,132	-0.01%
2024/03/26	12.5	788.41	13.5	781.36	782.00	-1	40,235	0.00%
2024/03/25	7	780.45	2.4	785.10	780.00	4.6	40,186	0.01%
2024/03/22	27.5	779.78	28.3	779.45	785.00	-0.8	40,326	0.00%
2024/03/21	5.3	778.86	17.8	778.60	784.00	-12.6	40,250	-0.03%
2024/03/20	11	761.16	7.5	758.02	758.00	3.6	40,390	0.01%
2024/03/19	2.6	758.31	2.6	758.69	762.00	0	40,358	0.00%
2024/03/18	4.4	758.34	4.8	760.03	764.00	-0.4	40,239	0.00%
2024/03/15	18.2	763.22	3.4	767.00	753.00	14.8	40,003	0.04%
2024/03/14	0.2	779.11	5.1	780.73	784.00	-4.9	39,238	-0.01%
2024/03/13	0.3	778.59	6.6	780.36	779.00	-6.3	39,097	-0.02%
2024/03/12	8.1	760.89	4.7	763.05	770.00	3.4	38,832	0.01%
2024/03/11	35.5	767.42	13	772.35	766.00	22.5	38,223	0.06%
2024/03/08	54.3	786.24	52.4	785.98	784.00	2	37,515	0.01%
2024/03/07	7.2	762.04	26	763.19	760.00	-18.7	36,513	-0.05%
2024/03/06	3.9	719.78	5.7	733.43	735.00	-1.8	35,786	-0.01%
2024/03/05	7.1	731.77	13.6	734.39	730.00	-6.5	35,845	-0.02%
2024/03/04	40.6	715.67	101.3	716.59	725.00	-60.7	35,187	-0.17%	大賣/
2024/03/01	4.4	690.73	4.5	690.03	689.00	-0.1	34,147	0.00%
2024/02/29	8.7	690.72	3.5	691.81	690.00	5.2	34,066	0.02%
2024/02/27	7.8	693.72	4.7	695.33	698.00	3.1	33,328	0.01%
2024/02/26	5.7	696.92	2.2	696.97	698.00	3.5	33,020	0.01%
2024/02/23	5.9	699.45	9.2	699.79	697.00	-3.3	32,906	-0.01%
2024/02/22	0.1	690.61	8.9	690.80	692.00	-8.8	32,731	-0.03%
2024/02/21	14.3	679.14	1.4	681.15	681.00	12.9	32,546	0.04%
2024/02/20	4.5	682.32	7.1	681.40	687.00	-2.6	32,404	-0.01%
2024/02/19	16	676.26	5	679.71	678.00	11	32,373	0.03%
2024/02/16	4.7	688.44	2.1	686.53	683.00	2.6	32,637	0.01%
2024/02/15	12.6	698.13	58.5	698.38	697.00	-45.8	32,260	-0.14%
2024/02/05	3.6	643.06	17.8	643.20	646.00	-14.2	31,111	-0.05%
2024/02/02	4.2	630.53	8.4	631.83	635.00	-4.2	30,594	-0.01%
2024/02/01	16.3	621.87	7.2	624.98	628.00	9.1	30,374	0.03%
2024/01/31	20.5	631.48	11.6	632.61	628.00	8.9	29,881	0.03%
2024/01/30	2.9	645.20	7.7	645.32	642.00	-4.9	29,440	-0.02%
2024/01/29	1.4	645.00	8	646.04	648.00	-6.6	29,324	-0.02%
2024/01/26	1.2	643.89	33.3	644.02	644.00	-32.1	29,119	-0.11%
2024/01/25	2.2	634.94	29.4	638.14	642.00	-27.2	28,924	-0.09%
2024/01/24	0.7	627.77	12.7	629.11	627.00	-12	28,285	-0.04%
2024/01/23	4.4	622.87	6.5	626.42	628.00	-2.1	28,269	-0.01%
2024/01/22	12.5	630.09	19.9	626.44	626.00	-7.5	27,943	-0.03%
2024/01/19	27.7	619.03	126.2	621.21	626.00	-98.5	27,121	-0.36%	大賣/
2024/01/18	1.6	587.89	23.5	587.78	588.00	-21.9	24,908	-0.09%
2024/01/17	17.2	580.58	5.7	581.23	581.00	11.5	24,732	0.05%
2024/01/16	1.5	580.19	0.2	584.00	580.00	1.2	24,272	0.01%
2024/01/15	0.2	586.23	61	588.10	586.00	-60.8	24,197	-0.25%
2024/01/12	0.6	584.32	3	584.79	584.00	-2.4	24,611	-0.01%
2024/01/11	0.1	584.53	15.5	587.17	586.00	-15.3	24,717	-0.06%
2024/01/10	0.4	583.07	3.9	584.29	584.00	-3.5	24,757	-0.01%
2024/01/09	2.4	586.59	23	585.67	586.00	-20.5	24,846	-0.08%
2024/01/08	0.1	581.27	11.7	582.37	583.00	-11.7	24,802	-0.05%
2024/01/05	12.6	575.49	0.8	575.91	576.00	11.8	25,025	0.05%
2024/01/04	12.2	578.26	3.4	579.90	580.00	8.8	25,291	0.03%
2024/01/03	13.5	579.89	0.1	579.77	578.00	13.4	25,813	0.05%
2024/01/02	9.1	590.44	1.5	590.68	593.00	7.6	25,450	0.03%
2023/12/29	1.3	592.56	3.7	592.28	593.00	-2.4	25,432	-0.01%
2023/12/28	0.5	590.57	8	591.73	593.00	-7.5	25,597	-0.03%
2023/12/27	1.7	588.10	14.3	589.96	592.00	-12.6	25,414	-0.05%
2023/12/26	0.1	581.09	12.4	584.91	586.00	-12.3	25,282	-0.05%
2023/12/25	1	581.01	1.4	582.29	581.00	-0.4	25,343	0.00%
2023/12/22	0	579.57	2.5	581.10	582.00	-2.5	25,464	-0.01%
2023/12/21	9.4	576.22	3.5	576.85	577.00	5.9	25,591	0.02%
2023/12/20	0.2	583.90	4.5	585.10	585.00	-4.2	25,461	-0.02%
2023/12/19	5.7	585.74	18.1	585.81	585.00	-12.3	25,310	-0.05%
2023/12/18	1	578.29	1.1	581.30	585.00	-0.1	25,370	0.00%
2023/12/15	10.2	585.49	47.2	581.79	585.00	-37.1	25,345	-0.15%
2023/12/14	0.6	579.05	25.5	580.67	582.00	-24.9	24,755	-0.10%
2023/12/13	5.2	576.82	0.7	577.00	577.00	4.5	24,710	0.02%
2023/12/12	6.4	577.01	16.5	579.21	578.00	-10.1	25,035	-0.04%
2023/12/11	1.2	571.35	7.4	572.89	574.00	-6.2	24,831	-0.02%
2023/12/08	7.2	571.33	4.7	574.26	570.00	2.6	24,645	0.01%
2023/12/07	8.7	567.67	0	568.00	566.00	8.7	24,353	0.04%
2023/12/06	1.8	571.14	1.1	573.62	570.00	0.7	24,250	0.00%
2023/12/05	10.9	568.25	3.2	569.95	570.00	7.7	24,146	0.03%
2023/12/04	4.6	573.67	0.1	574.96	574.00	4.5	24,120	0.02%
2023/12/01	0.2	578.16	7.2	578.53	579.00	-7	23,907	-0.03%
2023/11/30	0.5	572.40	9.4	571.53	577.00	-8.9	23,643	-0.04%
2023/11/29	5.1	571.31	2.7	574.48	574.00	2.5	23,015	0.01%
2023/11/28	6.5	568.56	5.6	574.27	575.00	0.9	22,828	0.00%
2023/11/27	7.9	569.70	2.3	570.90	568.00	5.6	23,063	0.02%
2023/11/24	0.2	575.44	0.2	576.00	575.00	0.1	23,006	0.00%
2023/11/23	4.6	574.62	1.2	575.33	578.00	3.3	23,014	0.01%
2023/11/22	9.8	574.56	2.4	575.08	577.00	7.4	22,923	0.03%
2023/11/21	0	583.00	22.2	584.38	585.00	-22.2	22,959	-0.10%
2023/11/20	4.3	576.50	3.1	576.17	577.00	1.3	22,748	0.01%
2023/11/17	1.6	581.57	10	581.81	580.00	-8.4	22,725	-0.04%
2023/11/16	4.1	579.00	10.2	580.97	583.00	-6.1	22,602	-0.03%
2023/11/15	2.5	577.74	23.9	580.56	581.00	-21.4	22,408	-0.10%
2023/11/14	0.4	572.06	13.8	574.71	572.00	-13.4	21,864	-0.06%
2023/11/13	2.3	573.06	14.3	573.95	571.00	-12	21,885	-0.05%
2023/11/10	0.1	554.94	2.7	556.35	557.00	-2.7	21,625	-0.01%
2023/11/09	0.1	552.57	8.5	555.64	557.00	-8.4	21,644	-0.04%
2023/11/08	45.1	556.00	83.3	555.30	556.00	-38.2	21,773	-0.18%
2023/11/07	0	553.00	37	553.24	555.00	-37	21,811	-0.17%
2023/11/06	2.1	554.99	19.1	554.45	550.00	-17	21,863	-0.08%
2023/11/03	1.2	545.99	10	547.70	549.00	-8.9	21,616	-0.04%
2023/11/02	3	538.35	9.3	541.05	547.00	-6.3	21,676	-0.03%
2023/11/01	5.6	529.99	1.1	529.37	528.00	4.4	21,426	0.02%
2023/10/31	6.1	530.26	1.1	530.11	529.00	5.1	21,637	0.02%
2023/10/30	9.9	530.86	1.3	531.79	532.00	8.6	21,635	0.04%
2023/10/27	3	534.33	1.3	535.80	533.00	1.8	21,549	0.01%
2023/10/26	18.4	532.77	0	0.00	531.00	18.4	21,691	0.08%
2023/10/25	0.1	547.41	6.1	550.97	544.00	-6	21,530	-0.03%
2023/10/24	5.4	542.47	0.2	543.90	544.00	5.3	21,458	0.02%
2023/10/23	5.2	544.64	1	544.00	544.00	4.2	21,430	0.02%
2023/10/20	2.6	551.70	34	554.46	556.00	-31.4	21,377	-0.15%
2023/10/19	85	546.00	3.4	546.51	546.00	81.6	21,032	0.39%
2023/10/18	10	542.81	88.7	543.05	540.00	-78.7	21,428	-0.37%
2023/10/17	0	549.00	3.7	550.29	551.00	-3.7	21,240	-0.02%
2023/10/16	3.3	543.98	4	543.50	545.00	-0.7	21,309	0.00%
2023/10/13	2.3	551.00	7.2	551.46	553.00	-4.9	21,326	-0.02%
2023/10/12	1.1	545.29	13.8	548.96	550.00	-12.7	21,037	-0.06%
2023/10/11	0	541.00	21	541.94	544.00	-21	20,854	-0.10%
2023/10/06	1.1	530.92	7.4	531.97	532.00	-6.3	20,500	-0.03%
2023/10/05	87.2	526.95	2.2	527.11	528.00	85	20,505	0.41%
2023/10/04	12.3	520.41	38.1	521.01	520.00	-25.9	20,386	-0.13%
2023/10/03	11.5	530.06	0.2	531.49	529.00	11.3	20,221	0.06%
2023/10/02	1.2	531.99	5.8	530.69	533.00	-4.6	20,293	-0.02%
2023/09/28	0.7	523.29	42.4	522.82	523.00	-41.7	20,345	-0.20%
2023/09/27	80.8	521.97	3	521.33	522.00	77.8	20,265	0.38%
2023/09/26	36.5	520.73	50.1	519.12	519.00	-13.7	20,271	-0.07%
2023/09/25	49.2	527.00	0.2	528.15	525.00	49	20,079	0.24%
2023/09/22	16.5	523.51	0.1	524.00	522.00	16.5	20,171	0.08%
2023/09/21	25.1	528.02	0.1	529.14	527.00	25	19,970	0.13%
2023/09/20	16.1	535.88	0	0.00	535.00	16.1	19,742	0.08%
2023/09/19	13.9	538.98	0	0.00	538.00	13.9	19,690	0.07%
2023/09/18	24.4	543.34	86.7	542.98	540.00	-62.3	19,827	-0.31%
2023/09/15	1.4	548.35	6.5	551.90	558.00	-5.1	19,578	-0.03%
2023/09/14	3.2	546.27	12.3	546.83	550.00	-9.1	19,139	-0.05%
2023/09/13	8.9	542.48	2.3	544.18	541.00	6.6	19,092	0.03%
2023/09/12	9	539.72	2.4	542.15	544.00	6.6	19,458	0.03%
2023/09/11	32.2	537.60	15.1	537.01	536.00	17.1	19,647	0.09%
2023/09/08	15.3	537.02	1.1	539.03	539.00	14.2	19,796	0.07%
2023/09/07	9.2	544.58	0.1	544.00	542.00	9.1	20,476	0.04%
2023/09/06	4.1	550.06	1	553.00	550.00	3.1	20,571	0.02%
2023/09/05	32.1	552.44	15	551.01	552.00	17	20,653	0.08%
2023/09/04	1.2	550.10	3.3	554.44	557.00	-2.2	20,834	-0.01%
2023/09/01	6.4	546.53	3.6	549.72	548.00	2.8	21,135	0.01%
2023/08/31	2.1	552.45	0.1	553.63	549.00	1.9	21,244	0.01%
2023/08/30	2	555.54	2.4	557.75	555.00	-0.3	20,850	0.00%
2023/08/29	4	549.25	5	551.00	552.00	-1	21,101	0.00%
2023/08/28	1	547.03	4.8	551.40	549.00	-3.8	21,334	-0.02%
2023/08/25	20.4	548.94	2	549.01	546.00	18.4	22,536	0.08%
2023/08/24	6.1	560.68	16.5	560.73	564.00	-10.4	22,803	-0.05%
2023/08/23	3.8	549.71	5.4	545.88	552.00	-1.6	23,325	-0.01%
2023/08/22	0.5	541.96	2.1	542.97	541.00	-1.6	24,576	-0.01%
2023/08/21	7.1	537.96	1	535.06	537.00	6.1	25,396	0.02%
2023/08/18	88.7	541.92	1.1	541.00	539.00	87.6	25,437	0.34%
2023/08/17	5.4	541.62	1	544.01	544.00	4.4	25,471	0.02%
2023/08/16	56.6	539.08	4.6	539.38	542.00	52	25,376	0.20%
2023/08/15	0.5	543.34	0.5	544.39	542.00	0	25,440	0.00%
2023/08/14	6.1	539.98	2.5	539.29	541.00	3.6	25,923	0.01%
2023/08/11	5.6	549.42	0.4	551.26	546.00	5.3	26,265	0.02%
2023/08/10	3	551.36	2.7	552.14	551.00	0.3	26,324	0.00%
2023/08/09	1.3	553.38	0.3	555.16	554.00	1	26,248	0.00%
2023/08/08	10.2	552.77	1.6	554.32	552.00	8.6	26,315	0.03%
2023/08/07	3.2	558.07	6.8	559.56	558.00	-3.6	26,222	-0.01%
2023/08/04	2.8	555.57	2	554.50	554.00	0.8	26,296	0.00%
2023/08/02	14.1	561.00	1.8	558.96	561.00	12.2	26,129	0.05%
2023/08/01	0.1	566.10	1	566.99	567.00	-0.9	25,890	0.00%
2023/07/31	32.7	565.70	12.1	562.85	565.00	20.6	25,744	0.08%
2023/07/28	9.4	568.01	3	569.32	567.00	6.4	25,560	0.03%
2023/07/27	2.1	567.04	5.4	569.69	569.00	-3.3	25,440	-0.01%
2023/07/26	17.3	568.17	16.3	566.10	566.00	1	25,492	0.00%
2023/07/25	11.3	561.84	10.2	566.60	569.00	1.1	25,684	0.00%
2023/07/24	16.6	557.98	3	559.02	558.00	13.6	25,850	0.05%
2023/07/21	31.5	560.23	2.8	560.13	560.00	28.7	25,950	0.11%
2023/07/20	6.3	580.15	1	582.01	579.00	5.3	25,786	0.02%
2023/07/19	1.6	584.57	3.4	583.99	581.00	-1.8	25,816	-0.01%
2023/07/18	5.9	582.44	0.3	584.08	581.00	5.7	25,858	0.02%
2023/07/17	3.2	587.96	84	587.97	591.00	-80.8	25,796	-0.31%
2023/07/14	2.1	590.77	8.7	589.11	591.00	-6.6	25,918	-0.03%
2023/07/13	4.1	587.99	12.3	587.77	585.00	-8.2	25,786	-0.03%
2023/07/12	1.1	573.13	1.1	577.62	578.00	-0.1	25,606	0.00%
2023/07/11	81	575.00	5.3	573.65	577.00	75.8	25,648	0.30%
2023/07/10	4.2	567.58	1.9	568.63	565.00	2.3	25,775	0.01%
2023/07/07	1.6	565.60	4.1	567.77	565.00	-2.4	25,865	-0.01%
2023/07/06	15.3	569.56	80.6	569.99	565.00	-65.3	25,930	-0.25%
2023/07/05	1.2	579.21	0.1	580.03	582.00	1.1	25,578	0.00%
2023/07/04	1.3	581.25	2.2	583.35	585.00	-0.9	25,472	0.00%
2023/07/03	1	578.95	0.1	577.91	579.00	1	25,609	0.00%
2023/06/30	4	569.27	2	574.50	576.00	2	25,755	0.01%
2023/06/29	1	572.97	0.5	574.67	573.00	0.5	25,697	0.00%
2023/06/28	3.1	573.65	0.8	573.91	574.00	2.3	25,703	0.01%
2023/06/27	1.5	571.26	1	574.00	572.00	0.5	25,687	0.00%
2023/06/26	8.4	574.79	0.3	577.00	574.00	8.1	25,597	0.03%
2023/06/21	1.5	580.00	0.6	582.23	581.00	0.9	25,510	0.00%
2023/06/20	1.6	581.98	0.5	580.68	583.00	1	25,594	0.00%
2023/06/19	2.2	583.01	1.5	583.17	583.00	0.7	26,029	0.00%
2023/06/16	9.1	585.77	12.9	589.38	589.00	-3.8	26,095	-0.01%
2023/06/15	0.5	588.50	3.7	589.86	591.00	-3.2	25,657	-0.01%
2023/06/14	2.8	588.10	3.2	588.28	590.00	-0.4	25,753	0.00%
2023/06/13	1.2	591.49	27.4	590.76	593.00	-26.2	25,726	-0.10%
2023/06/12	0	571.00	15.7	573.13	574.00	-15.7	25,178	-0.06%
2023/06/09	82	564.00	2.2	563.64	565.00	79.8	25,079	0.32%
2023/06/08	4.9	560.72	15.3	560.35	559.00	-10.4	25,120	-0.04%
2023/06/07	1.6	564.81	58.4	566.80	568.00	-56.8	25,136	-0.23%
2023/06/06	2.2	559.02	9.3	558.70	560.00	-7	25,036	-0.03%
2023/06/05	4.6	556.05	1	557.95	555.00	3.6	25,107	0.01%
2023/06/02	2.3	559.55	7.6	559.91	562.00	-5.4	25,241	-0.02%
2023/06/01	6.6	551.24	2.6	551.95	551.00	4	25,103	0.02%
2023/05/31	6.5	557.48	11.5	557.93	558.00	-4.9	25,083	-0.02%
2023/05/30	3.4	567.24	8	565.25	566.00	-4.6	24,007	-0.02%
2023/05/29	13	570.13	13.7	567.22	568.00	-0.7	23,997	0.00%
2023/05/26	140.8	564.42	230.1	565.91	566.00	-89.3	23,782	-0.38%	大買/大賣/
2023/05/25	2	540.47	46	541.24	543.00	-44	22,609	-0.19%
2023/05/24	1.2	526.51	1.4	526.50	525.00	-0.1	21,955	0.00%
2023/05/23	2.2	527.45	88.1	527.05	530.00	-85.9	21,862	-0.39%
2023/05/22	0.1	529.00	17.2	530.42	531.00	-17.1	21,870	-0.08%
2023/05/19	1	531.94	17.2	532.32	532.00	-16.1	22,050	-0.07%
2023/05/18	0.1	526.50	28.9	530.20	530.00	-28.8	22,015	-0.13%
2023/05/17	2.1	512.05	32.9	516.14	519.00	-30.8	22,326	-0.14%
2023/05/16	85.2	502.00	10.9	504.16	505.00	74.3	22,000	0.34%
2023/05/15	2.2	495.86	1	497.00	495.50	1.2	22,027	0.01%
2023/05/12	1.3	500.80	1.1	499.27	496.00	0.2	22,278	0.00%
2023/05/11	1.3	500.80	1.1	499.27	499.00	0.2	22,285	0.00%
2023/05/10	7.1	502.35	0.1	506.74	503.00	7.1	22,646	0.03%
2023/05/09	0.2	505.79	2.6	507.05	510.00	-2.4	22,723	-0.01%
2023/05/08	2.2	504.00	6.2	505.46	504.00	-3.9	22,966	-0.02%
2023/05/05	1.1	499.49	3.7	501.27	500.00	-2.5	23,305	-0.01%
2023/05/04	28.6	496.90	25.2	497.08	498.00	3.4	23,897	0.01%
2023/05/03	4.2	497.04	0	0.00	496.00	4.2	24,239	0.02%
2023/05/02	1.3	499.96	1	500.00	501.00	0.3	25,256	0.00%
2023/04/28	4.4	499.18	18.1	499.97	502.00	-13.7	27,073	-0.05%
2023/04/27	21.9	492.44	9.1	491.33	493.50	12.8	27,121	0.05%
2023/04/26	33.8	493.32	12.1	496.97	491.50	21.6	27,201	0.08%
2023/04/25	26.9	501.47	10	500.55	498.00	16.9	27,974	0.06%
2023/04/24	6.6	506.72	1.9	505.69	507.00	4.7	27,708	0.02%
2023/04/21	6.9	516.08	8.1	517.68	511.00	-1.2	27,776	0.00%
2023/04/20	1.3	512.78	3.4	513.45	513.00	-2	27,903	-0.01%
2023/04/19	15.2	515.02	99.5	509.71	510.00	-84.3	28,393	-0.30%
2023/04/18	49.4	515.01	4.5	517.54	515.00	44.9	28,390	0.16%
2023/04/17	2.4	516.00	4.1	517.91	520.00	-1.7	28,529	-0.01%
2023/04/14	96.4	518.74	7.2	517.28	516.00	89.2	28,605	0.31%
2023/04/13	18.9	512.95	4.5	514.68	510.00	14.4	28,552	0.05%
2023/04/12	7.9	518.93	2.4	518.63	520.00	5.5	28,488	0.02%
2023/04/11	18.8	523.91	12.1	524.01	524.00	6.7	28,475	0.02%
2023/04/10	1.2	529.09	89.4	529.01	529.00	-88.2	28,640	-0.31%
2023/04/07	1	531.97	2.4	530.77	531.00	-1.4	28,687	0.00%
2023/04/06	0.1	528.75	0.2	529.00	530.00	-0.1	28,691	0.00%
2023/03/31	3	534.67	3	536.19	533.00	0	28,682	0.00%
2023/03/30	0.4	534.00	5.2	535.18	535.00	-4.8	28,524	-0.02%
2023/03/29	3	529.98	3.5	529.00	530.00	-0.5	28,807	0.00%
2023/03/28	11.3	526.08	6	526.00	525.00	5.3	29,037	0.02%
2023/03/27	5.1	532.41	0.8	533.27	531.00	4.3	29,101	0.01%
2023/03/24	0.4	536.86	73.9	537.15	539.00	-73.4	29,626	-0.25%
2023/03/23	2.2	532.42	27.2	533.91	538.00	-25	29,664	-0.08%
2023/03/22	2.2	527.07	23.5	530.13	533.00	-21.2	29,729	-0.07%
2023/03/21	0.3	513.83	2.4	514.40	517.00	-2.1	29,578	-0.01%
2023/03/20	0.7	512.84	2.3	511.90	512.00	-1.6	29,623	-0.01%
2023/03/17	0.1	514.73	7.4	514.87	518.00	-7.3	29,857	-0.02%
2023/03/16	2.2	507.11	3	506.70	505.00	-0.9	29,759	0.00%
2023/03/15	4.4	514.88	3.4	512.21	511.00	1	30,002	0.00%
2023/03/14	4	511.66	0.1	511.02	510.00	3.9	30,291	0.01%
2023/03/13	2.2	510.76	4.5	514.61	516.00	-2.2	30,423	-0.01%
2023/03/10	8.5	512.78	0.3	515.00	513.00	8.3	30,537	0.03%
2023/03/09	2.1	524.48	10.7	524.86	522.00	-8.6	30,832	-0.03%
2023/03/08	2.3	520.05	2	521.00	521.00	0.3	31,424	0.00%
2023/03/07	10.2	521.98	7.9	523.50	524.00	2.3	31,652	0.01%
2023/03/06	55.3	518.12	3.1	522.25	521.00	52.1	31,886	0.16%
2023/03/03	11.3	519.67	6.1	518.51	516.00	5.2	32,186	0.02%
2023/03/02	1.6	518.16	4.3	518.30	519.00	-2.6	32,254	-0.01%
2023/03/01	22.2	516.82	25.5	517.15	522.00	-3.3	32,536	-0.01%
2023/02/24	18.7	520.24	19.3	522.13	511.00	-0.6	32,498	0.00%
2023/02/23	16.6	516.05	16.8	514.98	518.00	-0.2	32,298	0.00%
2023/02/22	27.6	507.14	16.8	507.12	507.00	10.8	32,473	0.03%
2023/02/21	6	514.49	4.4	514.55	516.00	1.6	32,815	0.00%
2023/02/20	17.1	515.26	15.2	516.68	517.00	1.9	34,018	0.01%
2023/02/17	12.1	518.17	11.4	517.18	518.00	0.7	35,571	0.00%
2023/02/16	11.3	526.82	16.3	528.70	528.00	-5	36,136	-0.01%
2023/02/15	41.5	525.65	20.5	526.33	525.00	21	36,969	0.06%
2023/02/14	29.1	544.07	24.3	544.52	545.00	4.8	36,474	0.01%
2023/02/13	3.5	539.41	4.6	539.81	541.00	-1.1	36,980	0.00%
2023/02/10	16.2	542.19	34.2	543.57	545.00	-18	37,131	-0.05%
2023/02/09	1.1	537.02	24.3	539.89	540.00	-23.2	37,247	-0.06%
2023/02/08	10.2	536.02	69.4	537.77	540.00	-59.2	37,407	-0.16%
2023/02/07	13.6	524.23	11.4	524.83	523.00	2.2	37,484	0.01%
2023/02/06	28.2	530.66	6.2	530.32	526.00	22	37,468	0.06%
2023/02/03	4.1	541.92	38	540.17	542.00	-33.9	37,646	-0.09%
2023/02/02	1.3	539.66	28.9	539.43	540.00	-27.6	37,759	-0.07%
2023/02/01	44	528.38	51.5	530.56	530.00	-7.5	37,711	-0.02%
2023/01/31	15.7	529.45	7.7	533.36	522.00	8	37,910	0.02%
2023/01/30	103	540.52	97.5	539.15	543.00	5.6	37,683	0.01%	大買/
2023/01/17	3.2	500.96	12.7	502.22	503.00	-9.5	36,883	-0.03%
2023/01/16	4.4	504.61	18.5	504.44	505.00	-14.1	37,198	-0.04%
2023/01/13	20.2	501.71	66	501.87	500.00	-45.8	37,224	-0.12%
2023/01/12	2.3	486.79	103.7	485.07	486.50	-101.3	36,813	-0.28%	大賣/鉅額交易
2023/01/11	17.4	484.83	15.2	484.12	484.50	2.2	37,236	0.01%
2023/01/10	10.4	485.00	20.7	485.24	486.00	-10.3	37,553	-0.03%
2023/01/09	1.3	476.54	26.3	473.33	481.00	-25	37,698	-0.07%
2023/01/06	18.3	455.27	18.3	456.07	458.50	0	37,829	0.00%
2023/01/05	102.2	457.50	45.3	457.72	458.50	56.9	38,114	0.15%	大買/
2023/01/04	18.2	450.36	13.1	452.31	449.50	5.1	38,613	0.01%
2023/01/03	3.2	445.61	3.2	451.19	453.00	0.1	39,888	0.00%
2022/12/30	4.4	451.77	2.2	452.86	448.50	2.2	40,170	0.01%
2022/12/29	14.9	444.70	3.1	445.30	446.00	11.8	40,314	0.03%
2022/12/28	10.4	448.70	21.2	448.64	451.00	-10.8	40,705	-0.03%
2022/12/27	22.3	461.83	4.2	460.00	457.00	18.1	40,835	0.04%
2022/12/26	2	455.77	4	455.75	456.50	-2	41,264	0.00%
2022/12/23	28.9	456.50	112	456.47	455.00	-83.1	41,920	-0.20%	大賣/
2022/12/22	91.3	468.48	7.2	466.25	468.00	84.2	42,189	0.20%
2022/12/21	38.2	459.60	23	460.37	459.00	15.1	42,527	0.04%
2022/12/20	12.7	459.90	12	457.14	457.50	0.7	42,340	0.00%
2022/12/19	23.5	467.43	3	466.53	466.50	20.5	42,359	0.05%
2022/12/16	23.8	468.31	104	467.53	471.00	-80.3	42,503	-0.19%	大賣/
2022/12/15	62.4	479.08	85.2	480.68	480.50	-22.9	42,205	-0.05%
2022/12/14	28.2	474.86	9.6	479.39	480.50	18.6	42,204	0.04%
2022/12/13	32.9	474.31	22.4	473.13	471.50	10.6	42,024	0.03%
2022/12/12	12	475.12	6.1	475.82	475.00	5.9	41,755	0.01%
2022/12/09	100.3	478.04	4.1	481.25	481.50	96.2	42,057	0.23%
2022/12/08	37.5	472.70	35.2	471.54	471.50	2.3	42,010	0.01%
2022/12/07	12.7	480.70	111.2	477.41	475.00	-98.6	41,933	-0.24%	大賣/
2022/12/06	15.8	484.63	14.8	485.64	478.00	1.1	41,599	0.00%
2022/12/05	3.2	490.47	2.6	494.88	489.00	0.6	41,283	0.00%
2022/12/02	26.7	493.74	18	493.78	492.50	8.7	41,276	0.02%
2022/12/01	118.7	506.12	22.7	504.68	498.50	96	41,382	0.23%	大買/
2022/11/30	28.7	483.92	23.2	485.44	490.00	5.5	40,964	0.01%
2022/11/29	34.5	475.91	39	478.45	487.00	-4.5	40,277	-0.01%
2022/11/28	26.2	485.00	109.6	484.23	480.50	-83.4	40,140	-0.21%	大賣/
2022/11/25	8.9	496.63	17.9	497.22	498.00	-9	40,144	-0.02%
2022/11/24	21.5	495.23	20.7	494.54	496.00	0.8	40,134	0.00%
2022/11/23	4.5	494.18	2.6	492.75	492.00	1.9	40,081	0.00%
2022/11/22	123.1	485.45	39.5	485.09	491.00	83.6	39,966	0.21%	大買/
2022/11/21	5.9	486.33	111.5	482.93	482.00	-105.6	39,560	-0.27%	大賣/鉅額交易
2022/11/18	30.6	487.23	24.3	491.32	487.00	6.3	39,221	0.02%
2022/11/17	34.1	479.63	39.7	483.54	485.00	-5.6	38,864	-0.01%
2022/11/16	62.9	488.91	67.5	486.70	487.00	-4.6	38,432	-0.01%
2022/11/15	74.8	475.36	91.3	476.59	480.00	-16.5	37,352	-0.04%
2022/11/14	8.3	446.27	26.7	444.98	445.00	-18.4	35,699	-0.05%
2022/11/11	4.2	439.18	95	439.17	441.50	-90.7	34,964	-0.26%
2022/11/10	31.4	409.93	28.1	407.79	407.50	3.3	34,084	0.01%
2022/11/09	10.2	406.64	43.1	412.16	417.00	-32.8	33,896	-0.10%
2022/11/08	4.5	397.01	12.3	397.74	399.00	-7.8	33,380	-0.02%
2022/11/07	19.7	389.14	24.5	389.58	390.00	-4.8	33,175	-0.01%
2022/11/04	31.5	380.05	21	380.41	382.00	10.4	32,981	0.03%
2022/11/03	40.3	385.76	10.4	385.08	384.00	29.9	32,855	0.09%
2022/11/02	3.6	391.59	3.6	394.41	395.00	0	32,546	0.00%
2022/11/01	5.2	388.16	8.4	390.11	391.50	-3.2	32,493	-0.01%
2022/10/31	31	383.18	28.8	383.76	390.00	2.2	32,349	0.01%
2022/10/28	23.7	379.45	14.1	379.42	379.50	9.6	32,143	0.03%
2022/10/27	43.3	383.70	52.1	384.83	385.50	-8.8	31,934	-0.03%
2022/10/26	207.1	372.99	123.9	373.12	376.00	83.3	31,837	0.26%	大買/大賣/
2022/10/25	103.7	377.88	76.6	379.35	371.00	27.1	31,259	0.09%	大買/
2022/10/24	29.7	392.68	24.1	390.72	387.00	5.7	30,471	0.02%
2022/10/21	15.1	391.35	22	394.34	389.50	-6.9	30,258	-0.02%
2022/10/20	35	388.91	9.3	388.73	397.50	25.7	29,946	0.09%
2022/10/19	28.1	400.52	15.2	403.52	395.50	12.8	29,365	0.04%
2022/10/18	2.6	402.86	12.6	405.25	407.00	-10	28,847	-0.03%
2022/10/17	34.5	398.41	18.5	398.69	397.00	16.1	28,600	0.06%
2022/10/14	22.1	412.52	72.3	412.24	412.00	-50.2	28,282	-0.18%
2022/10/13	17.3	399.60	20.1	401.39	395.00	-2.8	27,964	-0.01%
2022/10/12	75.2	397.99	53.4	398.74	397.50	21.8	27,663	0.08%
2022/10/11	106.2	406.86	10.3	406.14	401.50	95.9	27,423	0.35%	大買/
2022/10/07	26.2	442.17	9	441.55	438.00	17.2	26,691	0.06%
2022/10/06	6.6	450.12	18.2	450.19	451.00	-11.7	26,693	-0.04%
2022/10/05	38.8	443.15	44	445.06	445.00	-5.3	26,921	-0.02%
2022/10/04	21.4	428.99	24.6	429.75	429.00	-3.2	26,530	-0.01%
2022/10/03	49.7	419.14	37.8	420.87	417.00	11.9	26,223	0.05%
2022/09/30	22.6	424.62	14.8	424.57	422.00	7.8	26,254	0.03%
2022/09/29	13.3	437.00	7.8	439.40	435.00	5.6	26,253	0.02%
2022/09/28	13.3	440.91	2.2	440.57	438.00	11.2	26,244	0.04%
2022/09/27	51.2	448.68	48.2	447.34	448.00	3	26,506	0.01%
2022/09/26	29.4	448.48	22	450.19	446.50	7.4	26,962	0.03%
2022/09/23	23.8	457.29	2.2	457.05	455.00	21.6	27,451	0.08%
2022/09/22	15.2	461.47	5.1	463.32	464.50	10.1	27,727	0.04%
2022/09/21	3	470.14	1	469.00	471.00	2	27,741	0.01%
2022/09/20	10.4	470.58	11.4	472.64	476.50	-1	27,593	0.00%
2022/09/19	3.8	468.71	1.1	467.38	467.00	2.7	27,894	0.01%
2022/09/16	10.9	470.35	2.1	470.52	472.00	8.8	28,073	0.03%
2022/09/15	9.2	477.40	0	0.00	476.50	9.2	28,147	0.03%
2022/09/14	12.6	480.34	0	0.00	480.00	12.6	28,278	0.04%
2022/09/13	0.6	492.82	5.1	493.80	493.00	-4.4	28,455	-0.02%
2022/09/12	0.5	488.75	6.5	487.88	486.50	-6	28,749	-0.02%
2022/09/08	7.1	473.60	1	472.50	475.00	6.1	29,113	0.02%
2022/09/07	21.9	475.52	7.1	473.53	472.50	14.8	29,096	0.05%
2022/09/06	5.4	488.50	16.4	487.38	489.00	-11	29,112	-0.04%
2022/09/05	1.8	486.02	0.2	487.83	486.00	1.6	29,439	0.01%
2022/09/02	69.1	487.85	55	486.65	485.00	14.1	29,720	0.05%
2022/09/01	38.3	492.24	5	491.40	490.50	33.3	29,578	0.11%
2022/08/31	3.6	496.66	3.2	497.29	505.00	0.4	29,198	0.00%
2022/08/30	32.6	497.49	20	497.50	496.00	12.6	28,856	0.04%
2022/08/29	23	496.89	13.3	497.31	498.50	9.7	28,778	0.03%
2022/08/26	1	513.95	0.1	513.09	512.00	1	28,629	0.00%
2022/08/25	1	505.15	3.7	507.61	508.00	-2.7	28,769	-0.01%
2022/08/24	1.7	504.35	0	504.44	503.00	1.6	29,098	0.01%
2022/08/23	9.7	503.60	1.6	505.55	504.00	8	30,061	0.03%
2022/08/22	4.5	511.33	2.2	512.02	510.00	2.3	30,315	0.01%
2022/08/19	1.3	519.54	3.5	521.00	519.00	-2.2	30,432	-0.01%
2022/08/18	14.8	520.02	1	520.30	520.00	13.8	30,670	0.05%
2022/08/17	3.3	523.75	8.5	525.95	527.00	-5.3	30,742	-0.02%
2022/08/16	1.3	524.79	13.3	524.75	525.00	-12	30,586	-0.04%
2022/08/15	1.1	520.15	8.4	520.82	523.00	-7.3	30,524	-0.02%
2022/08/12	1.3	515.92	6.9	516.42	517.00	-5.6	30,547	-0.02%
2022/08/11	3.1	512.98	11.3	513.03	514.00	-8.3	30,704	-0.03%
2022/08/10	10.5	500.87	0.1	502.00	500.00	10.4	30,818	0.03%
2022/08/09	4.7	506.49	0.5	506.57	510.00	4.3	30,879	0.01%
2022/08/08	6.4	513.14	4.2	510.62	512.00	2.2	30,879	0.01%
2022/08/05	1.1	509.65	31.9	513.36	516.00	-30.8	31,041	-0.10%
2022/08/04	12.5	497.57	17.9	498.95	500.00	-5.4	31,033	-0.02%
2022/08/03	25.6	494.48	27.5	494.52	501.00	-1.9	31,051	-0.01%
2022/08/02	15.1	491.32	5.1	493.11	492.00	10	31,285	0.03%
2022/08/01	47.1	503.47	35.4	503.76	504.00	11.7	31,013	0.04%
2022/07/29	9.1	507.89	12.9	506.65	509.00	-3.8	31,151	-0.01%
2022/07/28	2.1	504.41	8.4	505.06	501.00	-6.3	31,006	-0.02%
2022/07/27	0.6	497.39	3.9	495.24	502.00	-3.3	30,718	-0.01%
2022/07/26	11.2	495.13	7.2	495.90	495.00	4	30,869	0.01%
2022/07/25	2.8	500.03	7.3	499.99	499.50	-4.5	31,179	-0.01%
2022/07/22	3.7	502.56	4.1	503.69	503.00	-0.4	31,681	0.00%
2022/07/21	17	495.62	19.9	496.36	501.00	-2.9	32,190	-0.01%
2022/07/20	18.2	498.63	24.5	498.73	495.00	-6.3	32,415	-0.02%
2022/07/19	20.8	489.34	23.3	489.46	491.00	-2.5	32,545	-0.01%
2022/07/18	34.5	493.84	30.4	496.95	495.50	4.2	32,701	0.01%
2022/07/15	70.2	480.35	90	482.49	492.50	-19.8	32,356	-0.06%
2022/07/14	46.1	466.19	42.1	467.42	475.00	4.1	31,952	0.01%
2022/07/13	8.8	470.62	23.5	470.62	470.50	-14.7	31,697	-0.05%
2022/07/12	53.8	454.90	50.8	456.22	449.50	3	31,226	0.01%
2022/07/11	33.2	467.23	32.4	467.30	462.00	0.9	31,311	0.00%
2022/07/08	37.5	464.99	39.2	466.48	467.00	-1.7	31,263	-0.01%
2022/07/07	49.4	444.41	89.8	447.27	457.50	-40.4	31,229	-0.13%
2022/07/06	7.5	441.37	5.7	440.67	435.50	1.9	30,937	0.01%
2022/07/05	47.4	440.67	41.2	440.24	446.00	6.2	30,873	0.02%
2022/07/04	216.9	445.64	189.1	446.45	440.00	27.7	30,506	0.09%	大買/大賣/
2022/07/01	79.3	466.15	60.4	467.74	453.50	19	30,347	0.06%
2022/06/30	42.8	481.55	20	480.92	476.00	22.8	29,946	0.08%
2022/06/29	6.2	493.35	1.2	493.23	491.00	5	29,671	0.02%
2022/06/28	16.5	497.52	28.8	497.81	497.50	-12.4	29,540	-0.04%
2022/06/27	18	501.14	31.8	500.19	498.50	-13.8	29,972	-0.05%
2022/06/24	27.6	490.60	34.5	490.54	486.50	-6.8	29,589	-0.02%
2022/06/23	29.1	488.58	10.4	487.74	485.50	18.7	29,563	0.06%
2022/06/22	24.8	496.86	3.3	496.99	494.50	21.5	29,273	0.07%
2022/06/21	36.9	501.20	36.7	501.13	505.00	0.2	29,091	0.00%
2022/06/20	22.8	498.25	16.5	497.80	498.00	6.3	28,969	0.02%
2022/06/17	25.8	501.32	3.5	501.43	501.00	22.3	28,737	0.08%
2022/06/16	19.4	512.82	3.1	514.03	508.00	16.3	28,369	0.06%
2022/06/15	32.3	509.02	16.1	511.12	509.00	16.2	28,692	0.06%
2022/06/14	53	508.43	32	510.00	513.00	21	29,113	0.07%
2022/06/13	23.5	516.92	0	517.00	516.00	23.5	29,231	0.08%
2022/06/10	13.2	531.28	1	532.00	530.00	12.2	29,915	0.04%
2022/06/09	2.4	538.81	1.3	540.00	541.00	1.1	30,121	0.00%
2022/06/08	3	539.68	9.3	542.24	544.00	-6.3	30,495	-0.02%
2022/06/07	4.7	534.56	2.1	534.98	535.00	2.6	30,939	0.01%
2022/06/06	3.5	541.13	0	542.25	540.00	3.4	31,482	0.01%
2022/06/02	6.5	542.22	0.4	542.02	540.00	6.1	32,503	0.02%
2022/06/01	5.5	550.76	6.3	551.18	549.00	-0.8	33,586	0.00%
2022/05/31	49.3	541.81	66.9	546.72	560.00	-17.6	34,031	-0.05%
2022/05/30	38.3	537.12	14.2	542.36	547.00	24.1	33,392	0.07%
2022/05/27	40.2	524.01	51.5	525.41	530.00	-11.3	33,493	-0.03%
2022/05/26	45.8	521.69	35	522.57	514.00	10.8	34,140	0.03%
2022/05/25	30.2	522.00	34.9	524.17	524.00	-4.7	35,151	-0.01%
2022/05/24	7.7	523.60	1.2	523.45	520.00	6.5	36,006	0.02%
2022/05/23	30.6	532.00	30	529.93	528.00	0.6	36,242	0.00%
2022/05/20	51.4	524.20	55.6	527.27	530.00	-4.3	36,525	-0.01%
2022/05/19	13	522.90	9.1	523.13	522.00	3.9	36,544	0.01%
2022/05/18	27.9	536.67	23.3	539.58	538.00	4.6	36,409	0.01%
2022/05/17	1.6	529.97	6.1	529.83	530.00	-4.5	36,201	-0.01%
2022/05/16	4.4	522.35	6.3	521.28	520.00	-1.9	36,213	-0.01%
2022/05/13	7.2	509.83	7.2	510.60	511.00	0	36,226	0.00%
2022/05/12	25.3	511.66	14.1	514.85	505.00	11.2	36,205	0.03%
2022/05/11	34.4	519.26	34.3	521.03	521.00	0.1	36,111	0.00%
2022/05/10	95.1	507.49	112.3	508.43	518.00	-17.3	36,236	-0.05%	大賣/
2022/05/09	28.7	522.03	7.3	522.18	520.00	21.3	36,043	0.06%
2022/05/06	84	528.12	69.6	528.06	528.00	14.4	36,311	0.04%
2022/05/05	26.3	541.54	23.2	542.68	542.00	3.1	36,719	0.01%
2022/05/04	5.9	532.86	4.2	535.19	534.00	1.7	36,878	0.00%
2022/05/03	48.8	535.77	53.2	537.80	531.00	-4.3	37,474	-0.01%
2022/04/29	47.2	541.11	98.5	540.81	538.00	-51.4	37,822	-0.14%
2022/04/28	23.2	526.59	14.3	529.06	531.00	8.8	38,037	0.02%
2022/04/27	95	530.37	15.2	529.65	526.00	79.8	38,056	0.21%
2022/04/26	18.9	546.80	3.2	548.00	546.00	15.7	37,799	0.04%
2022/04/25	61.6	549.21	32.2	550.93	547.00	29.4	37,929	0.08%
2022/04/22	16.1	557.90	4	557.50	558.00	12.1	38,201	0.03%
2022/04/21	44.4	569.13	36.2	567.02	565.00	8.2	39,298	0.02%
2022/04/20	5.7	563.72	7.3	568.32	570.00	-1.6	39,626	0.00%
2022/04/19	16.8	565.12	26.1	566.69	565.00	-9.2	39,813	-0.02%
2022/04/18	8.9	561.18	4.4	561.23	561.00	4.5	40,089	0.01%
2022/04/15	76.7	562.25	52.3	565.50	562.00	24.4	40,464	0.06%
2022/04/14	9	574.93	0.8	576.12	573.00	8.2	40,632	0.02%
2022/04/13	24.6	565.00	41.3	568.68	573.00	-16.7	41,201	-0.04%
2022/04/12	27.6	557.51	15.9	561.01	557.00	11.6	41,763	0.03%
2022/04/11	56.3	562.42	31	564.90	558.00	25.3	42,575	0.06%
2022/04/08	11.3	567.14	7	568.71	567.00	4.3	43,114	0.01%
2022/04/07	136.3	570.66	111.2	570.09	566.00	25.1	42,975	0.06%	大買/大賣/
2022/04/06	26.1	578.04	6.1	578.01	578.00	20	42,670	0.05%
2022/04/01	18	585.44	7.1	587.15	589.00	11	42,608	0.03%
2022/03/31	8.5	596.25	24.6	598.09	597.00	-16.1	42,383	-0.04%
2022/03/30	4.2	597.52	26	598.90	600.00	-21.8	42,190	-0.05%
2022/03/29	3.2	586.01	2.2	587.15	589.00	1	41,780	0.00%
2022/03/28	12	583.23	0.3	585.00	584.00	11.7	41,696	0.03%
2022/03/25	63	596.94	79.7	596.92	598.00	-16.7	41,541	-0.04%
2022/03/24	15.9	586.18	19.5	587.74	591.00	-3.6	41,462	-0.01%
2022/03/23	5.3	588.18	10.5	589.36	590.00	-5.2	41,530	-0.01%
2022/03/22	63	578.52	60.3	582.01	583.00	2.7	41,462	0.01%
2022/03/21	36.4	583.84	46.4	586.92	586.00	-10	41,489	-0.02%
2022/03/18	8.2	580.05	3.3	579.62	581.00	4.9	41,509	0.01%
2022/03/17	15.8	578.61	30.7	579.59	582.00	-14.9	41,034	-0.04%
2022/03/16	39.6	557.53	8.1	560.22	558.00	31.5	40,193	0.08%
2022/03/15	87.2	559.63	1	559.01	558.00	86.2	39,654	0.22%
2022/03/14	14.2	574.07	0.2	575.05	572.00	14	38,771	0.04%
2022/03/11	32.6	576.89	1.1	578.91	575.00	31.5	38,519	0.08%
2022/03/10	16.5	587.24	28.2	587.63	587.00	-11.7	38,267	-0.03%
2022/03/09	154.1	568.36	125	569.29	568.00	29.1	37,892	0.08%	大買/大賣/
2022/03/08	64.5	565.48	7.1	565.99	563.00	57.4	37,776	0.15%
2022/03/07	99.4	577.71	47.4	576.25	576.00	52	36,818	0.14%
2022/03/04	40.2	595.31	22	595.86	595.00	18.2	36,413	0.05%
2022/03/03	14.5	602.93	1.1	602.05	602.00	13.4	35,872	0.04%
2022/03/02	33.6	602.82	0	0.00	601.00	33.6	35,752	0.09%
2022/03/01	21.3	604.76	2	602.50	604.00	19.3	35,275	0.05%
2022/02/25	81.9	605.10	13.4	604.63	604.00	68.5	34,503	0.20%
2022/02/24	55.1	611.94	8.3	607.49	604.00	46.8	33,345	0.14%
2022/02/23	17.8	625.03	2.1	626.96	625.00	15.7	32,459	0.05%
2022/02/22	14.5	626.61	1.1	629.87	627.00	13.5	32,519	0.04%
2022/02/21	6.8	633.28	0	0.00	632.00	6.8	32,286	0.02%
2022/02/18	6.6	637.78	1	638.00	637.00	5.6	32,218	0.02%
2022/02/17	1.1	641.18	3	643.33	645.00	-1.9	32,220	-0.01%
2022/02/16	2.6	642.19	3.3	644.64	646.00	-0.7	32,177	0.00%
2022/02/15	56.6	633.54	46	635.61	633.00	10.6	32,021	0.03%
2022/02/14	11.6	636.56	13.5	636.17	637.00	-1.9	31,963	-0.01%
2022/02/11	4.1	645.75	6	646.46	650.00	-1.8	31,766	-0.01%
2022/02/10	2.3	639.15	12.4	643.60	649.00	-10.1	31,980	-0.03%
2022/02/09	6.3	632.08	2.2	633.07	633.00	4.1	31,733	0.01%
2022/02/08	11.4	634.05	4.1	644.38	628.00	7.4	31,787	0.02%
2022/02/07	11	637.74	3.2	640.63	635.00	7.8	31,425	0.02%
2022/01/26	15.6	636.38	14	637.64	636.00	1.6	30,649	0.01%
2022/01/25	61	642.51	32	643.72	641.00	29	30,403	0.10%
2022/01/24	19.9	638.68	64.6	647.02	653.00	-44.7	29,800	-0.15%
2022/01/21	60.4	642.03	42	642.90	641.00	18.3	29,444	0.06%
2022/01/20	69.8	649.94	47.7	652.86	651.00	22.1	28,894	0.08%
2022/01/19	75	654.79	72.9	655.98	654.00	2.1	28,369	0.01%
2022/01/18	47.1	673.27	35.1	676.57	662.00	12	28,030	0.04%
2022/01/17	2.7	681.30	41.4	682.10	683.00	-38.7	27,585	-0.14%
2022/01/14	70.6	668.74	87.4	669.13	672.00	-16.7	26,825	-0.06%
2022/01/13	20.6	657.44	25	660.46	661.00	-4.4	25,511	-0.02%
2022/01/12	5.2	655.49	22.3	655.52	660.00	-17.1	25,150	-0.07%
2022/01/11	5.4	642.91	9.7	645.05	651.00	-4.3	24,793	-0.02%
2022/01/10	45.3	632.86	44	633.91	643.00	1.3	24,559	0.01%
2022/01/07	44.4	642.20	33.1	642.84	634.00	11.2	24,807	0.05%
2022/01/06	77.7	639.43	52.2	641.65	644.00	25.5	24,402	0.10%
2022/01/05	141.3	657.88	145.1	660.46	650.00	-3.8	23,830	-0.02%	大買/大賣/
2022/01/04	70.7	649.20	118.9	650.56	656.00	-48.1	23,113	-0.21%	大賣/
2022/01/03	7.2	628.33	64.1	626.85	631.00	-56.9	22,096	-0.26%
2021/12/30	0.2	615.00	1.2	616.88	615.00	-1.1	21,411	0.00%
2021/12/29	10	615.00	10.4	616.82	616.00	-0.4	21,625	0.00%
2021/12/28	1.2	613.66	17.6	613.70	615.00	-16.4	21,780	-0.08%
2021/12/27	0.1	607.47	4.5	607.93	606.00	-4.3	21,565	-0.02%
2021/12/24	0	0.00	0.8	604.60	604.00	-0.8	21,905	0.00%
2021/12/23	10	605.00	19.3	605.31	606.00	-9.3	22,229	-0.04%
2021/12/22	0.2	599.49	0.1	599.17	600.00	0.1	22,772	0.00%
2021/12/21	3.8	598.38	0	0.00	597.00	3.8	22,887	0.02%
2021/12/20	2.5	599.23	1	598.02	598.00	1.4	22,928	0.01%
2021/12/17	3.2	601.05	2	604.94	607.00	1.2	22,850	0.01%
2021/12/16	2	603.00	8.3	603.47	605.00	-6.3	22,810	-0.03%
2021/12/15	1.1	597.30	0.2	600.00	600.00	0.9	23,123	0.00%
2021/12/14	14.5	597.88	1	598.00	599.00	13.5	23,438	0.06%
2021/12/13	1.7	605.84	0.1	606.75	601.00	1.6	23,437	0.01%
2021/12/10	1.1	604.00	3.7	605.08	605.00	-2.6	23,532	-0.01%
2021/12/09	3.1	607.16	4.2	603.99	608.00	-1	23,598	0.00%
2021/12/08	11	607.09	5.4	609.77	602.00	5.6	23,667	0.02%
2021/12/07	8.7	600.60	1.2	606.21	607.00	7.5	23,591	0.03%
2021/12/06	12.3	600.89	5.7	603.65	600.00	6.6	23,593	0.03%
2021/12/03	11.7	608.12	8.3	609.01	608.00	3.5	23,830	0.01%
2021/12/02	17	608.76	41.6	612.45	615.00	-24.6	23,887	-0.10%
2021/12/01	6.7	596.37	11.2	601.19	600.00	-4.5	24,062	-0.02%
2021/11/30	10.2	594.10	0.5	596.00	596.00	9.7	24,563	0.04%
2021/11/29	10.5	594.79	6.1	594.72	593.00	4.3	23,931	0.02%
2021/11/26	17.7	595.80	1	595.03	596.00	16.7	24,042	0.07%
2021/11/25	1.3	602.23	0.2	604.33	603.00	1.2	24,477	0.00%
2021/11/24	4.6	605.68	5.3	604.36	603.00	-0.7	24,888	0.00%
2021/11/23	0.3	611.77	0.1	612.00	612.00	0.2	24,999	0.00%
2021/11/22	2.5	615.89	3.3	615.92	615.00	-0.8	25,405	0.00%
2021/11/19	19.3	618.72	31.5	619.07	618.00	-12.3	25,525	-0.05%
2021/11/18	1.3	609.08	0.8	610.00	613.00	0.5	25,347	0.00%
2021/11/17	2	609.50	0.5	609.37	610.00	1.5	25,574	0.01%
2021/11/16	0	608.33	4.5	610.97	610.00	-4.5	26,005	-0.02%
2021/11/15	0.1	608.00	1.1	608.94	608.00	-1	26,303	0.00%
2021/11/12	3.9	606.33	2.3	607.69	604.00	1.6	26,772	0.01%
2021/11/11	1	603.01	2.2	602.19	606.00	-1.2	27,033	0.00%
2021/11/10	3.1	610.94	3.1	610.44	612.00	0	27,047	0.00%
2021/11/09	5.1	611.80	18.4	612.62	611.00	-13.4	27,155	-0.05%
2021/11/08	0.6	599.55	11.4	600.49	602.00	-10.8	26,754	-0.04%
2021/11/05	14	596.57	36.1	598.11	600.00	-22	26,758	-0.08%
2021/11/04	7.2	587.83	0.1	591.07	587.00	7.1	26,490	0.03%
2021/11/03	1.1	595.81	4.2	593.94	592.00	-3.1	26,481	-0.01%
2021/11/02	3.1	592.68	3.8	593.12	592.00	-0.7	26,538	0.00%
2021/11/01	0.2	590.95	6.6	591.30	590.00	-6.4	26,537	-0.02%
2021/10/29	8.3	591.42	0.7	591.16	590.00	7.6	26,607	0.03%
2021/10/28	6.6	592.86	0.1	593.00	595.00	6.5	26,557	0.02%
2021/10/27	2.1	597.00	2.4	596.23	599.00	-0.3	26,672	0.00%
2021/10/26	0.1	594.50	3.2	597.56	599.00	-3.1	26,739	-0.01%
2021/10/25	6.2	593.95	3.9	593.00	593.00	2.3	26,792	0.01%
2021/10/22	1.3	595.95	8.2	598.83	600.00	-6.9	27,115	-0.03%
2021/10/21	6.2	597.69	9.8	601.76	596.00	-3.6	27,178	-0.01%
2021/10/20	4	598.50	5.3	601.78	598.00	-1.3	27,268	0.00%
2021/10/19	3.1	597.68	13.2	598.39	600.00	-10.1	27,250	-0.04%
2021/10/18	14.5	598.66	17.4	599.73	590.00	-3	27,394	-0.01%
2021/10/15	8.2	594.40	61	594.29	600.00	-52.8	27,505	-0.19%
2021/10/14	0.5	574.81	11	577.82	573.00	-10.5	26,875	-0.04%
2021/10/13	10.5	571.55	1.2	572.10	571.00	9.3	27,320	0.03%
2021/10/12	6.1	567.80	2.1	567.35	575.00	4	27,970	0.01%
2021/10/08	8.3	577.23	8.1	581.73	575.00	0.2	27,894	0.00%
2021/10/07	10.9	577.78	2.7	579.75	580.00	8.3	28,229	0.03%
2021/10/06	13.5	568.43	2.4	569.95	571.00	11.1	28,639	0.04%
2021/10/05	10.2	564.25	2.3	569.16	572.00	7.9	28,619	0.03%
2021/10/04	12.1	572.48	2.2	572.37	572.00	9.9	28,539	0.03%
2021/10/01	24.9	572.61	13.2	574.17	574.00	11.7	28,542	0.04%
2021/09/30	21.5	581.23	13.5	582.66	580.00	8	28,214	0.03%
2021/09/29	68.6	579.91	3.8	579.77	580.00	64.8	27,922	0.23%
2021/09/28	6.3	594.23	0.3	595.00	594.00	6	27,582	0.02%
2021/09/27	1.3	596.90	1.1	598.83	602.00	0.1	27,608	0.00%
2021/09/24	0.3	594.75	2.5	594.21	598.00	-2.2	27,588	-0.01%
2021/09/23	5.5	589.70	5.5	590.64	588.00	0	27,724	0.00%
2021/09/22	22.2	586.65	2.1	586.57	586.00	20.1	27,840	0.07%
2021/09/17	1.4	605.07	8.1	604.17	600.00	-6.7	27,413	-0.02%
2021/09/16	15.7	602.95	1.1	601.98	600.00	14.6	27,048	0.05%
2021/09/15	4.4	609.79	3.1	610.66	607.00	1.3	26,949	0.00%
2021/09/14	21.2	615.86	20.4	615.96	613.00	0.8	27,131	0.00%
2021/09/13	3.1	615.67	2.2	614.58	615.00	0.9	27,354	0.00%
2021/09/10	3.4	618.18	10.8	620.70	622.00	-7.4	27,838	-0.03%
2021/09/09	21	614.25	0.5	617.39	619.00	20.5	28,111	0.07%
2021/09/08	22.7	620.39	19.8	621.01	619.00	2.9	28,180	0.01%
2021/09/07	8	626.67	19.7	628.11	623.00	-11.7	27,980	-0.04%
2021/09/06	3.9	629.31	29.9	628.14	631.00	-25.9	27,971	-0.09%
2021/09/03	0	614.00	70.6	618.38	620.00	-70.6	27,449	-0.26%
2021/09/02	6.5	608.24	2.9	610.91	607.00	3.6	27,066	0.01%
2021/09/01	0.4	610.15	44	611.87	613.00	-43.7	26,999	-0.16%
2021/08/31	2.2	603.18	18.4	607.20	614.00	-16.2	26,721	-0.06%
2021/08/30	1.1	600.81	26.6	601.90	605.00	-25.5	26,128	-0.10%
2021/08/27	1.2	597.99	25.8	597.21	599.00	-24.6	25,782	-0.10%
2021/08/26	13.3	596.18	13.2	598.39	594.00	0.1	25,682	0.00%
2021/08/25	0.1	579.52	14.8	582.80	585.00	-14.7	25,316	-0.06%
2021/08/24	0.4	573.24	5.1	573.61	572.00	-4.7	25,155	-0.02%
2021/08/23	4.8	565.36	6.2	566.31	566.00	-1.5	25,251	-0.01%
2021/08/20	15.8	557.49	17.1	556.42	552.00	-1.2	25,175	0.00%
2021/08/19	25.7	562.56	14.1	561.99	559.00	11.6	25,451	0.05%
2021/08/18	21.1	570.55	6	570.83	574.00	15.1	25,116	0.06%
2021/08/17	2.2	580.03	8.1	580.01	580.00	-5.8	24,938	-0.02%
2021/08/16	5.4	582.88	2.6	581.77	584.00	2.9	24,674	0.01%
2021/08/13	5	580.44	2.3	580.62	581.00	2.7	24,808	0.01%
2021/08/12	6.3	585.03	1.4	585.00	586.00	4.9	24,928	0.02%
2021/08/11	2.6	588.01	4.5	588.33	590.00	-1.8	25,152	-0.01%
2021/08/10	3	591.32	6.1	593.34	591.00	-3	25,546	-0.01%
2021/08/09	1.2	584.49	2.8	588.27	595.00	-1.6	26,196	-0.01%
2021/08/06	3.2	590.97	2.5	594.86	591.00	0.7	26,530	0.00%
2021/08/05	0.1	594.64	2.5	596.59	596.00	-2.4	27,414	-0.01%
2021/08/04	0.1	594.98	5.4	595.48	596.00	-5.3	29,354	-0.02%
2021/08/03	1.2	590.91	5.9	591.68	594.00	-4.7	30,002	-0.02%
2021/08/02	0.2	582.26	8.3	583.85	590.00	-8.1	29,962	-0.03%
2021/07/30	4	580.95	2	581.50	580.00	2	30,038	0.01%
2021/07/29	4.3	579.75	4	580.01	583.00	0.3	30,233	0.00%
2021/07/28	14.2	574.18	4.7	575.36	579.00	9.6	30,333	0.03%
2021/07/27	4.4	581.13	2.3	581.15	580.00	2	30,401	0.01%
2021/07/26	5.7	582.62	4	583.02	580.00	1.7	30,799	0.01%
2021/07/23	2.5	585.28	1.6	585.80	585.00	0.9	30,969	0.00%
2021/07/22	2.1	588.60	12.5	590.88	591.00	-10.4	31,114	-0.03%
2021/07/21	4.1	582.74	4.7	584.00	585.00	-0.6	31,118	0.00%
2021/07/20	34.4	580.50	31.9	581.15	581.00	2.5	31,202	0.01%
2021/07/19	39.1	581.63	6.4	581.92	582.00	32.7	31,407	0.10%
2021/07/16	94.4	590.94	53.8	591.03	589.00	40.7	31,294	0.13%
2021/07/15	10.1	612.08	11.5	611.51	614.00	-1.4	30,968	0.00%
2021/07/14	2.4	610.47	22.9	612.13	613.00	-20.5	31,179	-0.07%
2021/07/13	23.9	601.62	51.2	605.13	607.00	-27.3	30,943	-0.09%
2021/07/12	3.4	593.71	18.8	595.01	593.00	-15.4	30,876	-0.05%
2021/07/09	27.8	581.77	5.4	581.93	584.00	22.4	30,911	0.07%
2021/07/08	5.9	588.73	1.1	589.02	588.00	4.8	30,928	0.02%
2021/07/07	3.5	590.63	2.3	591.55	594.00	1.2	31,008	0.00%
2021/07/06	1.4	591.10	3.1	592.00	592.00	-1.7	31,101	-0.01%
2021/07/05	3.9	592.29	3.1	594.28	591.00	0.8	31,340	0.00%
2021/07/02	5.8	588.17	3.8	589.61	588.00	2	31,258	0.01%
2021/07/01	2.8	592.86	2.8	592.91	593.00	0	31,362	0.00%
2021/06/30	0.1	595.81	10.5	598.54	595.00	-10.4	31,667	-0.03%
2021/06/29	3.1	594.24	12.1	595.10	595.00	-8.9	31,970	-0.03%
2021/06/28	3.4	586.84	1.8	589.28	590.00	1.6	32,137	0.00%
2021/06/25	0.1	591.68	2.6	594.95	591.00	-2.5	32,438	-0.01%
2021/06/24	8.2	591.11	11.2	597.42	590.00	-3.1	32,754	-0.01%
2021/06/23	40.2	592.97	53.8	593.49	595.00	-13.5	33,092	-0.04%
2021/06/22	41.7	583.29	24.6	586.09	578.00	17.2	33,647	0.05%
2021/06/21	34.5	586.78	28.1	588.17	583.00	6.4	34,968	0.02%
2021/06/18	6.1	604.46	6.1	607.29	603.00	0.1	34,720	0.00%
2021/06/17	5.9	601.77	1	600.00	606.00	4.9	34,743	0.01%
2021/06/16	1.4	605.99	5.6	606.18	605.00	-4.2	35,540	-0.01%
2021/06/15	13.1	607.03	14	607.59	609.00	-0.8	35,598	0.00%
2021/06/11	0.5	600.21	9.7	601.67	602.00	-9.2	35,823	-0.03%
2021/06/10	2.2	596.44	6.9	597.22	599.00	-4.6	36,035	-0.01%
2021/06/09	3	585.49	0.1	586.60	586.00	2.9	36,016	0.01%
2021/06/08	2.4	589.91	2	591.50	589.00	0.4	36,234	0.00%
2021/06/07	1.3	589.66	3.2	591.41	592.00	-1.9	36,918	-0.01%
2021/06/04	8.2	591.54	1.1	592.61	595.00	7.1	37,301	0.02%
2021/06/03	1.5	596.35	3	598.67	596.00	-1.5	38,183	0.00%
2021/06/02	3.3	596.92	6.5	595.33	595.00	-3.2	38,551	-0.01%
2021/06/01	1.4	596.55	8.6	597.63	598.00	-7.2	39,517	-0.02%
2021/05/31	5.8	592.44	19.2	594.86	597.00	-13.5	40,346	-0.03%
2021/05/28	4	585.03	24.9	589.33	590.00	-20.9	40,639	-0.05%
2021/05/27	10	575.85	1	582.00	582.00	9	41,053	0.02%
2021/05/26	0.1	583.87	8.3	584.56	585.00	-8.2	41,879	-0.02%
2021/05/25	0.7	578.32	16.3	579.69	583.00	-15.6	42,287	-0.04%
2021/05/24	6.6	569.04	2.7	570.44	568.00	3.8	42,837	0.01%
2021/05/21	2.5	569.40	12.3	572.93	573.00	-9.8	43,410	-0.02%
2021/05/20	7.2	562.57	3	563.79	567.00	4.2	43,561	0.01%
2021/05/19	11	568.43	33.3	569.12	567.00	-22.2	43,903	-0.05%
2021/05/18	7.3	564.98	23.4	567.42	572.00	-16.1	44,304	-0.04%
2021/05/17	10.7	547.85	38.5	547.82	549.00	-27.8	45,369	-0.06%
2021/05/14	24.1	555.89	44.9	555.80	557.00	-20.9	45,319	-0.05%
2021/05/13	37.6	551.84	23.6	552.72	547.00	14	45,467	0.03%
2021/05/12	89.7	553.48	78.6	552.55	560.00	11.1	45,166	0.02%
2021/05/11	52.4	574.48	16.4	575.95	571.00	36	44,280	0.08%
2021/05/10	12.8	590.90	5.5	591.57	589.00	7.3	44,416	0.02%
2021/05/07	28.2	591.93	43	597.85	599.00	-14.8	45,584	-0.03%
2021/05/06	12.3	584.24	5.6	585.68	587.00	6.7	46,722	0.01%
2021/05/05	10.4	586.92	1.5	587.62	585.00	8.9	47,208	0.02%
2021/05/04	7.2	587.70	29.8	588.37	591.00	-22.6	48,387	-0.05%
2021/05/03	29	591.48	44.5	592.43	588.00	-15.5	49,264	-0.03%
2021/04/29	15	602.60	5.4	605.95	600.00	9.6	50,651	0.02%
2021/04/28	21.2	603.52	2.1	602.09	602.00	19.1	51,603	0.04%
2021/04/27	1.8	606.64	6.4	608.54	610.00	-4.7	52,569	-0.01%
2021/04/26	24.7	604.46	10.5	606.61	610.00	14.1	52,974	0.03%
2021/04/23	5.8	595.08	17.5	600.08	602.00	-11.8	53,221	-0.02%
2021/04/22	10	593.39	1.2	595.34	591.00	8.8	54,289	0.02%
2021/04/21	17.1	594.22	4	594.10	592.00	13.1	54,977	0.02%
2021/04/20	13	598.46	5.5	598.87	602.00	7.5	55,381	0.01%
2021/04/19	10.7	603.42	7.5	603.88	603.00	3.3	55,639	0.01%
2021/04/16	39.5	606.86	8.5	607.16	610.00	31	56,050	0.06%
2021/04/15	13.2	613.16	27.3	615.97	619.00	-14.1	56,233	-0.03%
2021/04/14	6.3	603.79	16.6	604.75	612.00	-10.3	56,528	-0.02%
2021/04/13	5.2	607.73	6.6	610.47	605.00	-1.4	56,911	0.00%
2021/04/12	11.9	608.21	8.4	607.78	605.00	3.4	57,051	0.01%
2021/04/09	3.4	611.50	9.9	613.09	610.00	-6.5	57,321	-0.01%
2021/04/08	7.9	605.53	8.1	611.40	613.00	-0.1	57,365	0.00%
2021/04/07	6.7	611.09	6.4	611.50	610.00	0.4	57,737	0.00%
2021/04/06	11.2	613.40	19.4	612.49	610.00	-8.2	57,660	-0.01%
2021/04/01	25	599.19	55.9	598.33	602.00	-30.8	57,368	-0.05%
2021/03/31	20.5	589.54	4.1	590.37	587.00	16.4	56,856	0.03%
2021/03/30	17.9	595.89	2.4	597.19	597.00	15.5	56,461	0.03%
2021/03/29	10.7	598.10	24.9	599.19	599.00	-14.3	56,211	-0.03%
2021/03/26	14.9	586.25	25.5	587.85	590.00	-10.6	55,953	-0.02%
2021/03/25	48	574.22	28	575.72	575.00	20	55,920	0.04%
2021/03/24	166	576.38	67.2	576.20	576.00	98.8	55,457	0.18%	大買/
2021/03/23	7.8	597.37	5.5	598.47	594.00	2.3	54,309	0.00%
2021/03/22	13.4	592.45	2.3	591.12	593.00	11.1	54,686	0.02%
2021/03/19	22.2	593.38	5	593.00	591.00	17.2	54,782	0.03%
2021/03/18	12.2	604.48	2.7	605.04	602.00	9.6	54,107	0.02%
2021/03/17	14.1	607.28	4.5	606.45	604.00	9.6	54,378	0.02%
2021/03/16	14.8	611.11	9.4	609.41	613.00	5.4	54,428	0.01%
2021/03/15	8.4	610.66	9	612.72	611.00	-0.7	54,533	0.00%
2021/03/12	10.9	612.91	24.9	613.93	614.00	-14	54,756	-0.03%
2021/03/11	79.7	599.58	88.1	600.89	609.00	-8.4	54,940	-0.02%
2021/03/10	11.6	595.98	28.5	595.80	597.00	-16.9	54,886	-0.03%
2021/03/09	72.4	588.20	59.6	590.75	595.00	12.7	54,812	0.02%
2021/03/08	71	602.76	70.3	605.61	598.00	0.7	54,509	0.00%
2021/03/05	91.3	590.05	49.9	590.92	601.00	41.4	54,407	0.08%
2021/03/04	71.4	604.75	4.1	603.01	601.00	67.3	55,072	0.12%
2021/03/03	92.1	608.64	91.1	609.60	622.00	0.9	54,495	0.00%
2021/03/02	22.6	614.52	23.4	617.27	609.00	-0.8	54,173	0.00%
2021/02/26	71.3	611.74	19.1	613.23	606.00	52.2	53,964	0.10%
2021/02/25	19.7	629.88	20.8	631.40	635.00	-1.1	52,692	0.00%
2021/02/24	37.3	629.60	12.3	632.13	625.00	25	52,607	0.05%
2021/02/23	26.6	639.43	39.8	636.38	641.00	-13.2	52,044	-0.03%
2021/02/22	13.5	653.54	12.4	656.92	650.00	1.1	51,947	0.00%
2021/02/19	24.7	651.21	17.9	651.90	652.00	6.8	52,176	0.01%
2021/02/18	11.8	659.63	18.9	661.11	660.00	-7.1	52,545	-0.01%
2021/02/17	125.5	663.75	112.1	664.82	663.00	13.3	53,026	0.03%	大買/大賣/
2021/02/05	21.2	637.10	59.3	635.08	632.00	-38.1	51,751	-0.07%
2021/02/04	34	626.58	30.4	627.24	627.00	3.6	51,532	0.01%
2021/02/03	41.5	637.41	16.6	637.06	630.00	24.9	51,372	0.05%
2021/02/02	66.7	632.20	37.5	630.05	632.00	29.2	51,141	0.06%
2021/02/01	35.5	596.62	56.1	597.06	611.00	-20.6	50,489	-0.04%
2021/01/29	101.8	606.50	80.2	609.93	591.00	21.6	49,869	0.04%	大買/
2021/01/28	85.1	601.41	52.3	603.78	601.00	32.7	48,943	0.07%
2021/01/27	69.6	617.14	70.2	619.53	615.00	-0.5	47,962	0.00%
2021/01/26	90.3	627.62	97.5	628.63	617.00	-7.2	47,470	-0.02%
2021/01/25	63.6	635.07	54.8	634.47	633.00	8.9	46,362	0.02%
2021/01/22	125.4	655.21	41.4	654.33	649.00	84.1	45,606	0.18%	大買/
2021/01/21	103.3	658.48	84.6	659.44	673.00	18.7	44,212	0.04%	大買/
2021/01/20	43.5	639.84	49.6	640.12	647.00	-6.1	43,140	-0.01%
2021/01/19	37	624.09	55.2	624.67	627.00	-18.2	42,109	-0.04%
2021/01/18	47.4	598.79	35.1	602.42	607.00	12.3	41,518	0.03%
2021/01/15	110.6	612.87	113.1	614.85	601.00	-2.5	41,069	-0.01%	大買/大賣/
2021/01/14	33.1	593.10	13.8	593.56	592.00	19.3	39,930	0.05%
2021/01/13	20.8	597.98	10.6	600.52	605.00	10.2	39,145	0.03%
2021/01/12	17.5	588.04	15.8	588.67	591.00	1.8	38,521	0.00%
2021/01/11	14.7	577.32	12.5	579.66	584.00	2.2	38,259	0.01%
2021/01/08	20.8	576.34	14	577.84	580.00	6.8	38,224	0.02%
2021/01/07	7.5	563.37	13	561.58	565.00	-5.5	38,028	-0.01%
2021/01/06	13.7	549.54	26.4	551.17	549.00	-12.7	37,855	-0.03%
2021/01/05	5.4	538.10	9.6	539.63	542.00	-4.2	37,732	-0.01%
2021/01/04	3.1	532.65	18.9	537.48	536.00	-15.8	38,236	-0.04%
2020/12/31	4.1	526.54	18.8	526.82	530.00	-14.7	38,602	-0.04%
2020/12/30	2.3	519.79	22.6	521.63	525.00	-20.3	38,818	-0.05%
2020/12/29	2.8	513.76	4.2	514.25	515.00	-1.4	38,642	0.00%
2020/12/28	1.6	512.10	13.2	513.61	515.00	-11.6	38,859	-0.03%
2020/12/25	2.5	512.15	2.2	514.00	511.00	0.3	38,996	0.00%
2020/12/24	11.7	509.96	0.9	510.07	510.00	10.8	39,326	0.03%
2020/12/23	8.7	508.37	4.1	509.27	509.00	4.6	39,646	0.01%
2020/12/22	13.9	509.85	4.9	511.79	509.00	9	39,989	0.02%
2020/12/21	22.4	510.53	9.9	512.76	516.00	12.6	40,943	0.03%
2020/12/18	5.5	508.93	13.1	508.16	510.00	-7.5	41,123	-0.02%
2020/12/17	14.1	509.36	7.2	510.65	508.00	6.9	41,059	0.02%
2020/12/16	16.6	513.12	13	514.23	512.00	3.6	41,077	0.01%
2020/12/15	32.5	506.43	1.2	504.50	504.00	31.2	41,083	0.08%
2020/12/14	18.2	509.49	1.3	509.40	508.00	16.9	41,120	0.04%
2020/12/11	23.7	509.98	27.3	510.29	516.00	-3.7	41,686	-0.01%
2020/12/10	28	512.04	6.7	512.53	512.00	21.3	41,575	0.05%
2020/12/09	13.5	521.47	3.4	521.41	520.00	10	41,518	0.02%
2020/12/08	20.5	514.85	29.2	516.39	524.00	-8.7	41,368	-0.02%
2020/12/07	48.2	509.45	29.7	510.68	514.00	18.5	41,273	0.04%
2020/12/04	7.1	501.23	22	502.45	503.00	-14.9	41,210	-0.04%
2020/12/03	4.9	497.38	23.2	498.23	497.00	-18.2	40,753	-0.04%
2020/12/02	10	497.20	29.6	498.23	499.00	-19.5	40,690	-0.05%
2020/12/01	5.5	486.92	19.1	487.47	490.00	-13.7	40,613	-0.03%
2020/11/30	64.3	485.23	2.2	492.06	480.50	62.1	40,578	0.15%
2020/11/27	12.5	488.19	3	487.00	489.00	9.5	39,162	0.02%
2020/11/26	6.7	489.61	18	491.14	489.00	-11.3	39,236	-0.03%
2020/11/25	44.8	490.75	2.2	490.55	487.00	42.7	40,109	0.11%
2020/11/24	10.9	493.84	4.3	497.44	492.00	6.6	40,365	0.02%
2020/11/23	6.4	494.62	8.1	492.99	496.50	-1.7	40,657	0.00%
2020/11/20	15.6	488.11	1.2	488.80	488.00	14.4	40,675	0.04%
2020/11/19	11.6	491.84	6.6	493.88	490.00	4.9	40,736	0.01%
2020/11/18	31.2	490.38	9.5	491.10	497.00	21.7	40,806	0.05%
2020/11/17	37.3	494.32	25.4	494.60	485.50	11.9	40,662	0.03%
2020/11/16	87	474.67	109.2	476.15	484.00	-22.1	40,705	-0.05%	大賣/
2020/11/13	2.1	459.39	24.5	459.21	462.00	-22.4	39,864	-0.06%
2020/11/12	43.4	461.00	103.1	462.19	458.00	-59.7	40,040	-0.15%	大賣/
2020/11/11	37.6	454.40	27.2	455.63	457.00	10.3	39,939	0.03%
2020/11/10	12.9	451.46	6.2	451.98	451.00	6.7	39,717	0.02%
2020/11/09	0.3	456.37	15.8	458.40	458.50	-15.5	39,875	-0.04%
2020/11/06	1.3	450.50	12.5	453.28	452.50	-11.2	40,088	-0.03%
2020/11/05	2.6	449.08	40.3	448.56	451.00	-37.7	40,159	-0.09%
2020/11/04	44.3	449.67	13.4	447.61	450.00	30.9	40,178	0.08%
2020/11/03	2.2	440.06	7.2	441.38	441.00	-5	40,162	-0.01%
2020/11/02	16	429.63	11.2	429.78	435.50	4.9	40,339	0.01%
2020/10/30	25.1	434.45	3	435.67	432.00	22.1	40,567	0.05%
2020/10/29	25.6	437.16	4.1	437.66	437.00	21.5	40,460	0.05%
2020/10/28	16.9	444.60	3.1	445.50	444.00	13.8	41,043	0.03%
2020/10/27	14.4	447.18	5	447.40	447.00	9.4	41,462	0.02%
2020/10/26	6	451.65	2	450.00	450.00	4	42,280	0.01%
2020/10/23	8.1	453.57	1	457.97	452.00	7	43,453	0.02%
2020/10/22	3	452.50	50.1	452.01	455.00	-47.1	45,906	-0.10%
2020/10/21	57.1	454.83	0.1	454.00	453.00	57	47,165	0.12%
2020/10/20	36	454.47	2.1	454.48	451.00	33.9	48,141	0.07%
2020/10/19	0.3	458.00	11	453.18	457.50	-10.7	48,474	-0.02%
2020/10/16	38.2	451.42	12.4	450.18	449.00	25.9	48,628	0.05%
2020/10/15	6	453.52	4.3	454.33	453.00	1.7	48,917	0.00%
2020/10/14	11.2	458.16	5	458.40	459.00	6.2	48,833	0.01%
2020/10/13	9.4	461.50	37	460.11	462.00	-27.6	49,248	-0.06%
2020/10/12	67.2	460.82	145.5	458.74	460.00	-78.3	49,622	-0.16%	大賣/
2020/10/08	18.2	449.75	55.2	451.35	453.00	-37	49,767	-0.07%
2020/10/07	15.2	442.97	27.3	443.32	443.00	-12.1	49,781	-0.02%
2020/10/06	10	438.35	18.1	439.06	439.50	-8.1	49,865	-0.02%
2020/10/05	21.5	436.27	23.2	437.23	432.50	-1.7	50,282	0.00%
2020/09/30	7.1	433.30	64.2	431.42	433.00	-57.1	50,324	-0.11%
2020/09/29	63.3	429.67	71.3	433.57	431.00	-8	50,380	-0.02%
2020/09/28	94.2	428.97	9	428.78	431.50	85.2	50,826	0.17%
2020/09/25	36.7	424.63	13.1	424.32	424.00	23.7	51,210	0.05%
2020/09/24	72.7	424.93	5.1	424.25	423.00	67.5	51,452	0.13%
2020/09/23	22	434.30	7	434.07	433.50	15	50,700	0.03%
2020/09/22	17	438.47	28.6	438.97	437.00	-11.5	50,432	-0.02%
2020/09/21	14.2	443.61	4	442.75	440.00	10.2	50,647	0.02%
2020/09/18	19.5	445.48	9	446.28	444.00	10.5	50,933	0.02%
2020/09/17	16	449.28	6.1	451.48	448.50	9.9	50,962	0.02%
2020/09/16	52.2	459.75	84.7	459.65	458.00	-32.6	50,951	-0.06%
2020/09/15	4.1	442.34	2.1	443.12	445.00	2	50,504	0.00%
2020/09/14	8.4	439.60	12	439.67	441.00	-3.6	50,656	-0.01%
2020/09/11	4.2	434.50	4	434.65	436.50	0.2	50,490	0.00%
2020/09/10	22	432.23	43.6	432.66	435.00	-21.5	50,494	-0.04%
2020/09/09	14.4	425.47	1	426.50	427.00	13.4	50,519	0.03%
2020/09/08	7.1	430.73	5	430.30	431.00	2.1	50,694	0.00%
2020/09/07	17.8	426.91	6	427.50	426.00	11.8	51,064	0.02%
2020/09/04	27.4	429.63	3.1	429.57	429.00	24.3	51,367	0.05%
2020/09/03	4	435.63	4	438.49	436.00	0	51,266	0.00%
2020/09/02	14.1	435.62	9	435.78	433.00	5.1	51,290	0.01%
2020/09/01	5	430.23	45.8	430.17	435.00	-40.8	51,547	-0.08%
2020/08/31	55.6	430.17	48	435.83	426.50	7.6	51,639	0.01%
2020/08/28	60	436.30	27	435.19	435.00	33	51,059	0.06%
2020/08/27	37.4	449.21	40.2	449.72	444.00	-2.8	51,199	-0.01%
2020/08/26	31	437.22	47.1	438.64	442.00	-16.1	50,729	-0.03%
2020/08/25	42.7	433.73	108	433.86	434.50	-65.3	50,673	-0.13%	大賣/
2020/08/24	42.1	428.50	16	430.19	428.00	26.1	51,403	0.05%
2020/08/21	7.2	423.42	47	422.71	424.50	-39.8	51,070	-0.08%
2020/08/20	71.5	416.24	12.3	417.39	415.00	59.2	50,767	0.12%
2020/08/19	6.2	431.17	2	431.75	427.50	4.2	50,082	0.01%
2020/08/18	18	436.19	33	436.14	433.00	-15	50,005	-0.03%
2020/08/17	12	432.83	18	432.83	435.00	-6	49,980	-0.01%
2020/08/14	5	426.00	3	426.67	427.00	2	49,928	0.00%
2020/08/13	2.1	426.44	7.5	427.47	429.00	-5.4	50,082	-0.01%
2020/08/12	49.1	421.83	34.1	421.93	419.00	15	50,197	0.03%
2020/08/11	6.1	432.48	26	433.52	429.00	-19.9	50,744	-0.04%
2020/08/10	50.1	436.09	10.4	434.24	435.50	39.7	50,878	0.08%
2020/08/07	6.2	431.37	9	432.00	433.00	-2.8	50,848	-0.01%
2020/08/06	9.1	433.07	19.2	434.62	435.00	-10.1	50,674	-0.02%
2020/08/05	12.4	428.54	21	429.93	429.00	-8.6	50,858	-0.02%
2020/08/04	32	421.39	6.1	422.95	425.50	25.9	50,551	0.05%
2020/08/03	60.1	420.51	44	420.11	416.00	16.1	50,403	0.03%
2020/07/31	94.5	427.06	76	428.22	425.50	18.5	49,593	0.04%
2020/07/30	88	434.60	104.2	435.09	434.00	-16.2	49,333	-0.03%	大賣/
2020/07/29	73.3	426.01	37.6	425.21	422.00	35.7	48,572	0.07%
2020/07/28	208.5	451.83	236.8	449.56	435.00	-28.3	48,340	-0.06%	大買/大賣/
2020/07/27	45.6	421.98	26.3	422.98	424.50	19.3	46,492	0.04%
2020/07/24	41.2	391.39	43	391.19	386.00	-1.8	45,576	0.00%
2020/07/23	19	380.89	3.4	382.56	381.50	15.6	44,756	0.03%
2020/07/22	50.1	382.23	42.9	383.51	384.00	7.2	44,645	0.02%
2020/07/21	38.2	381.26	21.5	378.80	383.00	16.6	44,350	0.04%
2020/07/20	7.1	367.28	6.2	366.44	366.00	0.9	43,940	0.00%
2020/07/17	30	364.85	25.5	366.58	367.00	4.6	43,931	0.01%
2020/07/16	44.1	358.17	39.1	359.46	357.50	5	43,861	0.01%
2020/07/15	14	367.77	23.2	365.21	363.00	-9.1	43,415	-0.02%
2020/07/14	22.3	358.24	90.4	357.23	363.50	-68.1	44,130	-0.15%
2020/07/13	3.3	351.75	15.1	352.55	354.50	-11.8	43,900	-0.03%
2020/07/10	4.2	347.90	18.7	350.24	348.50	-14.5	44,021	-0.03%
2020/07/09	14.2	345.04	22.3	344.73	345.00	-8.1	43,822	-0.02%
2020/07/08	12.1	340.96	15.7	341.26	341.00	-3.6	43,601	-0.01%
2020/07/07	37.3	341.05	38.2	340.98	338.50	-0.9	43,544	0.00%
2020/07/06	21.5	335.31	41.1	335.19	338.00	-19.6	43,022	-0.05%
2020/07/03	12	327.75	39	328.47	329.50	-27	42,699	-0.06%
2020/07/02	2	319.26	15.2	320.29	322.00	-13.2	42,624	-0.03%
2020/07/01	8	317.00	15	317.17	317.50	-7	42,988	-0.02%
2020/06/30	6.1	312.28	2	313.51	313.00	4.1	43,237	0.01%
2020/06/29	46.1	312.47	2	311.00	312.00	44.1	43,234	0.10%
2020/06/24	16	317.25	5	318.10	317.50	11	43,110	0.03%
2020/06/23	7.1	313.46	0.1	316.00	315.00	7	43,353	0.02%
2020/06/22	18.2	312.79	1.2	314.42	312.00	17	43,544	0.04%
2020/06/19	12	312.79	3	313.83	314.50	9	44,245	0.02%
2020/06/18	25	313.36	2.2	314.31	314.50	22.8	44,808	0.05%
2020/06/17	4	314.51	20.5	314.81	315.00	-16.4	45,596	-0.04%
2020/06/16	3.3	315.39	16.2	315.97	315.00	-12.9	47,647	-0.03%
2020/06/15	32	312.76	2	309.26	309.50	30	49,714	0.06%
2020/06/12	13.3	314.89	21.6	315.29	316.00	-8.3	50,819	-0.02%
2020/06/11	8.4	321.64	66.5	321.54	320.50	-58.2	52,072	-0.11%
2020/06/10	11.2	320.12	21.4	322.06	322.50	-10.2	52,966	-0.02%
2020/06/09	17.1	316.81	38.2	316.89	319.00	-21	54,797	-0.04%
2020/06/08	9.3	316.34	35.6	316.46	318.00	-26.3	56,080	-0.05%
2020/06/05	15.4	309.10	25.2	309.55	311.50	-9.8	56,277	-0.02%
2020/06/04	4.1	304.53	34.1	305.21	306.00	-30	56,760	-0.05%
2020/06/03	11	299.87	26	299.63	301.00	-15	57,448	-0.03%
2020/06/02	6	296.00	9	296.67	296.50	-3	57,219	-0.01%
2020/06/01	2.4	294.95	3	294.50	295.50	-0.6	57,437	0.00%
2020/05/29	31.2	290.73	4.1	290.80	292.00	27.1	57,556	0.05%
2020/05/28	3.4	293.96	4	295.88	294.00	-0.6	57,055	0.00%
2020/05/27	4.1	296.88	5	296.70	296.50	-0.9	57,910	0.00%
2020/05/26	0.2	296.00	27	296.76	295.50	-26.8	58,540	-0.05%
2020/05/25	6.4	290.42	4.1	292.02	292.00	2.3	58,984	0.00%
2020/05/22	21.3	291.86	0	0.00	292.00	21.3	59,140	0.04%
2020/05/21	5.5	297.54	27	297.09	297.50	-21.5	59,165	-0.04%
2020/05/20	0.2	294.50	11.4	293.27	294.00	-11.2	59,029	-0.02%
2020/05/19	38.4	292.17	20.7	292.54	291.50	17.8	58,934	0.03%
2020/05/18	76.6	290.91	44.3	291.86	290.00	32.4	58,727	0.06%
2020/05/15	4.6	296.91	12	297.42	298.00	-7.5	58,342	-0.01%
2020/05/14	13.5	293.29	8	293.31	293.00	5.5	57,899	0.01%
2020/05/13	19.4	294.74	9	294.89	297.00	10.4	57,612	0.02%
2020/05/12	35.3	296.48	4	296.13	295.00	31.3	57,555	0.05%
2020/05/11	9	300.62	10.1	300.51	301.00	-1	57,315	0.00%
2020/05/08	2.2	299.41	2.5	298.30	297.50	-0.3	57,295	0.00%
2020/05/07	29	296.36	4	297.88	297.50	25	57,269	0.04%
2020/05/06	13	294.19	2	295.50	296.00	11	57,288	0.02%
2020/05/05	5.6	296.11	3	297.17	295.50	2.6	57,205	0.00%
2020/05/04	57.1	295.65	11.1	295.42	295.00	46.1	57,424	0.08%
2020/04/30	3	304.00	20	303.53	304.50	-17	57,096	-0.03%
2020/04/29	14.1	300.78	11.1	299.55	299.00	3	57,168	0.01%
2020/04/28	24.3	296.64	2	295.25	296.50	22.3	57,474	0.04%
2020/04/27	4	297.64	3.1	298.08	298.00	0.9	58,939	0.00%
2020/04/24	11	294.64	3	295.00	294.00	8	58,841	0.01%
2020/04/23	6.3	297.63	18	299.08	295.50	-11.7	59,274	-0.02%
2020/04/22	30	292.74	7	293.14	294.00	23	59,536	0.04%
2020/04/21	33	297.59	7	296.57	295.00	26	59,623	0.04%
2020/04/20	14	305.04	9.2	305.38	304.00	4.8	59,103	0.01%
2020/04/17	12	303.17	55.7	303.65	306.50	-43.7	58,925	-0.07%
2020/04/16	13	285.62	9	286.11	286.50	4	57,438	0.01%
2020/04/15	10.1	287.22	8	287.75	287.50	2.1	57,166	0.00%
2020/04/14	2.1	285.05	19.1	284.22	285.00	-17	56,872	-0.03%
2020/04/13	14.1	279.08	4	279.50	278.50	10.1	56,906	0.02%
2020/04/10	8.1	280.09	3	280.17	279.50	5.1	57,291	0.01%
2020/04/09	7	285.36	11.1	284.86	283.00	-4.1	57,534	-0.01%
2020/04/08	5	284.50	15.5	284.87	285.00	-10.5	57,603	-0.02%
2020/04/07	7.1	282.94	33	282.89	283.00	-25.9	57,355	-0.05%
2020/04/06	19	272.63	14	273.68	275.50	5	56,901	0.01%
2020/04/01	23.5	273.91	20	275.63	271.50	3.5	56,240	0.01%
2020/03/31	12.6	272.61	13	273.04	274.00	-0.4	55,690	0.00%
2020/03/30	36.8	264.88	36	266.49	267.50	0.8	55,081	0.00%
2020/03/27	44.3	278.84	13.1	281.27	273.00	31.2	54,487	0.06%
2020/03/26	7	278.29	51.1	279.12	280.00	-44.1	53,785	-0.08%
2020/03/25	20.2	277.86	63.5	277.38	277.00	-43.3	54,341	-0.08%
2020/03/24	21.2	269.68	37.4	269.87	267.50	-16.1	53,932	-0.03%
2020/03/23	57	256.56	47	257.59	255.00	10	53,228	0.02%
2020/03/20	68.3	262.03	88.1	263.42	270.00	-19.8	52,635	-0.04%
2020/03/19	169.8	247.18	145.5	247.21	248.00	24.3	50,567	0.05%	大買/大賣/
2020/03/18	95.6	266.45	50.4	269.88	260.00	45.2	48,859	0.09%
2020/03/17	86.7	269.83	68.6	269.69	268.00	18.1	47,783	0.04%
2020/03/16	161.2	284.64	143	284.04	276.50	18.2	46,285	0.04%	大買/大賣/
2020/03/13	93.2	277.74	91.1	282.28	290.00	2.1	44,900	0.00%
2020/03/12	79.2	295.00	42	294.71	294.00	37.2	42,791	0.09%
2020/03/11	46.7	308.17	37.1	306.64	302.00	9.6	41,198	0.02%
2020/03/10	42.7	303.21	35	303.57	307.00	7.7	40,739	0.02%
2020/03/09	85.8	307.41	24.1	308.66	305.50	61.7	39,966	0.15%
2020/03/06	24.6	316.80	17	317.18	315.00	7.6	38,915	0.02%
2020/03/05	22	324.09	36	324.88	323.00	-14	38,459	-0.04%
2020/03/04	27.3	321.00	33	320.23	320.50	-5.8	38,344	-0.01%
2020/03/03	13	317.08	54	317.50	317.50	-41	37,946	-0.11%
2020/03/02	74.5	311.10	29.7	315.34	311.00	44.8	37,427	0.12%
2020/02/27	41	316.39	13.8	317.09	316.00	27.2	37,785	0.07%
2020/02/26	80.5	317.72	47	319.39	318.50	33.5	37,092	0.09%
2020/02/25	33.1	319.12	25	320.34	322.00	8.1	36,497	0.02%
2020/02/24	29	320.19	3.8	320.32	320.00	25.2	36,363	0.07%
2020/02/21	9.1	324.63	11	323.55	325.00	-1.9	36,043	-0.01%
2020/02/20	15.1	326.33	0.1	326.50	325.50	15	36,190	0.04%
2020/02/19	30	324.02	16.4	326.16	326.50	13.6	36,052	0.04%
2020/02/18	48.1	324.35	1	323.50	322.00	47.1	35,887	0.13%
2020/02/17	6	331.42	5	331.01	331.50	1	35,121	0.00%
2020/02/14	1	335.50	1	336.50	335.00	0	35,159	0.00%
2020/02/13	3	336.67	6.1	337.73	335.00	-3.1	35,169	-0.01%
2020/02/12	4	334.13	37.1	334.42	335.00	-33.1	35,375	-0.09%
2020/02/11	20.3	332.00	18.1	331.45	331.50	2.2	35,176	0.01%
2020/02/10	11.2	323.54	5	326.80	327.50	6.2	35,189	0.02%
2020/02/07	1.1	328.09	4	328.88	328.00	-2.9	35,047	-0.01%
2020/02/06	3.1	330.47	18.3	330.03	332.50	-15.2	35,103	-0.04%
2020/02/05	25	326.56	34.1	327.58	327.50	-9.1	35,363	-0.03%
2020/02/04	13.5	322.30	9	323.22	325.00	4.5	35,255	0.01%
2020/02/03	32	315.17	27	314.81	315.00	5	35,073	0.01%
2020/01/31	24.7	321.90	11	320.55	320.00	13.7	34,623	0.04%
2020/01/30	68.4	321.23	38	323.34	316.50	30.4	34,194	0.09%
2020/01/20	18	333.47	0	335.00	333.00	18	32,441	0.06%
2020/01/17	28	333.43	9	334.17	333.00	19	32,276	0.06%
2020/01/16	37	333.41	15	334.47	334.50	22	31,895	0.07%
2020/01/15	38.1	340.43	11	340.77	340.00	27.1	31,453	0.09%
2020/01/14	5	345.20	7.3	345.79	346.00	-2.3	31,096	-0.01%
2020/01/13	1	342.00	20	341.08	341.50	-19	31,170	-0.06%
2020/01/10	7.4	338.76	14	337.46	339.50	-6.6	31,411	-0.02%
2020/01/09	0.1	337.50	19.4	336.42	337.50	-19.3	31,631	-0.06%
2020/01/08	40.2	327.93	29	329.95	329.50	11.2	31,778	0.04%
2020/01/07	37.8	329.68	28.1	329.83	329.50	9.7	31,785	0.03%
2020/01/06	12.1	333.51	1	332.53	332.00	11.1	31,715	0.04%
2020/01/03	10.6	338.26	15	339.70	339.50	-4.4	31,540	-0.01%
2020/01/02	1	335.57	8	338.63	339.00	-7	31,430	-0.02%
2019/12/31	10.2	331.97	0	0.00	331.00	10.2	31,193	0.03%
2019/12/30	29	336.66	1	338.00	334.50	28	31,399	0.09%
2019/12/27	3.1	336.89	10	336.65	338.00	-6.9	31,572	-0.02%
2019/12/26	2.1	332.55	3.1	333.34	333.00	-1	31,782	0.00%
2019/12/25	6	332.08	5.3	332.76	333.00	0.7	32,786	0.00%
2019/12/24	4.4	332.89	1	333.50	332.00	3.4	33,269	0.01%
2019/12/23	4.1	330.72	3	332.00	334.00	1.1	33,544	0.00%
2019/12/20	39.1	330.16	8.1	330.45	329.00	31	33,452	0.09%
2019/12/19	33.1	337.96	11.3	337.61	335.00	21.8	32,420	0.07%
2019/12/18	7.1	342.95	2	343.00	344.50	5.1	31,724	0.02%
2019/12/17	18	341.31	16.2	341.48	345.00	1.9	31,795	0.01%
2019/12/16	14	336.50	0	0.00	336.00	14	31,536	0.04%
2019/12/13	8.3	340.21	8.9	340.34	339.00	-0.7	31,772	0.00%
2019/12/12	2.8	331.50	23.1	330.94	331.50	-20.3	31,264	-0.06%
2019/12/11	0.5	319.00	6	317.50	319.00	-5.5	30,929	-0.02%
2019/12/10	1	313.00	1	314.50	313.50	0	30,843	0.00%
2019/12/09	1.2	315.17	6	315.42	316.00	-4.8	31,103	-0.02%
2019/12/06	3	313.00	12	313.54	313.00	-9	31,204	-0.03%
2019/12/05	3.2	311.07	15	309.77	312.00	-11.8	31,196	-0.04%
2019/12/04	3.1	304.90	8.3	304.77	306.00	-5.2	31,045	-0.02%
2019/12/03	9.2	305.99	0	0.00	307.00	9.2	31,433	0.03%
2019/12/02	12	307.42	26.1	307.50	307.50	-14.1	31,397	-0.04%
2019/11/29	35.1	306.40	3.1	307.65	305.00	32	31,426	0.10%
2019/11/28	7	309.00	17	309.56	309.50	-10	31,154	-0.03%
2019/11/27	11.5	311.35	36	311.07	311.00	-24.5	31,422	-0.08%
2019/11/26	50	308.64	20	309.25	307.00	30	31,441	0.10%
2019/11/25	3	307.67	3	310.00	307.00	0	30,007	0.00%
2019/11/22	10	308.25	1	310.00	309.00	9	30,519	0.03%
2019/11/21	15.4	308.14	6	309.25	311.00	9.4	30,634	0.03%
2019/11/20	1.1	313.02	2	313.00	313.50	-1	30,402	0.00%
2019/11/19	5	312.62	26	312.87	315.00	-21	30,394	-0.07%
2019/11/18	0.8	311.00	3	310.17	311.00	-2.2	30,206	-0.01%
2019/11/15	15	305.83	1	305.50	307.00	14	30,227	0.05%
2019/11/14	4	303.88	2	304.00	303.50	2	30,148	0.01%
2019/11/13	1.1	303.59	1	303.50	304.00	0.1	30,309	0.00%
2019/11/12	2	303.75	1	304.00	305.00	1	30,466	0.00%
2019/11/11	45.8	302.13	51	303.46	301.00	-5.2	30,761	-0.02%
2019/11/08	26.1	306.35	25	306.52	305.50	1.1	30,561	0.00%
2019/11/07	5	307.31	2.6	309.12	309.00	2.4	30,497	0.01%
2019/11/06	11	310.77	3.8	310.84	311.00	7.2	30,521	0.02%
2019/11/05	1.5	309.50	2	308.75	310.50	-0.5	30,643	0.00%
2019/11/04	5.2	304.58	31	305.90	307.00	-25.8	31,085	-0.08%
2019/11/01	22.1	297.55	20	299.00	299.00	2.1	31,197	0.01%
2019/10/31	1.1	300.86	2.6	299.88	298.50	-1.5	31,595	0.00%
2019/10/30	3	296.50	12	296.79	299.50	-9	31,413	-0.03%
2019/10/29	51	297.41	36.1	296.85	298.50	14.9	31,401	0.05%
2019/10/28	1	294.00	4	295.00	294.50	-3	31,168	-0.01%
2019/10/25	1.2	294.42	5	293.30	293.50	-3.8	31,126	-0.01%
2019/10/24	2	291.50	2	292.25	293.00	0	31,088	0.00%
2019/10/23	4	292.00	0	0.00	293.00	4	31,111	0.01%
2019/10/22	0.2	294.00	1.1	292.18	294.00	-1	31,029	0.00%
2019/10/21	16	290.03	2.5	289.80	290.00	13.5	31,083	0.04%
2019/10/18	18	292.00	1	291.50	293.00	17	31,031	0.05%
2019/10/17	17	293.59	6.9	292.76	293.50	10.1	31,275	0.03%
2019/10/16	8.1	294.53	2.1	296.50	296.50	6.1	30,951	0.02%
2019/10/15	7.3	294.07	7.2	294.77	293.50	0.1	30,706	0.00%
2019/10/14	2	290.24	10.1	289.70	290.00	-8.1	30,429	-0.03%
2019/10/09	11.1	283.18	3.1	284.32	282.00	8	30,147	0.03%
2019/10/08	7	283.21	9.2	284.21	286.50	-2.2	29,959	-0.01%
2019/10/07	1	278.00	1.1	278.97	278.00	-0.1	29,891	0.00%
2019/10/04	2.1	275.33	0	0.00	276.50	2.1	29,996	0.01%
2019/10/03	7	276.43	2	276.00	276.50	5	29,684	0.02%
2019/10/02	4.1	279.62	29.3	280.37	279.50	-25.2	29,616	-0.09%
2019/10/01	40.9	279.11	23	278.24	280.00	17.9	29,510	0.06%
2019/09/27	1	272.00	12.9	271.66	272.00	-11.9	28,606	-0.04%
2019/09/26	0	0.00	4	268.38	268.00	-4	28,410	-0.01%
2019/09/25	1	262.50	16	265.31	266.00	-15	28,314	-0.05%
2019/09/23	2.1	263.51	4	264.00	264.00	-2	29,096	-0.01%
2019/09/20	1	264.00	2.3	265.81	264.00	-1.3	29,578	0.00%
2019/09/19	2	265.75	1.2	265.42	265.00	0.8	29,307	0.00%
2019/09/18	3	268.00	18	268.36	267.00	-15	29,362	-0.05%
2019/09/17	0	0.00	5	266.20	265.00	-5	29,290	-0.02%
2019/09/16	1	262.06	2.5	265.20	265.50	-1.5	29,849	0.00%
2019/09/12	2	263.00	1	263.00	262.50	1	29,936	0.00%
2019/09/11	3	262.33	4	261.88	263.00	-1	30,339	0.00%
2019/09/10	17	262.53	15	261.43	261.50	2	30,212	0.01%
2019/09/09	1	265.50	4.1	265.35	265.00	-3.1	30,573	-0.01%
2019/09/06	2	264.25	8	263.88	263.50	-6	30,818	-0.02%
2019/09/05	0	261.50	34	262.16	263.00	-34	30,945	-0.11%
2019/09/04	1.1	257.50	4	256.88	257.50	-3	30,627	-0.01%
2019/09/03	6.1	255.08	0	0.00	254.00	6.1	30,784	0.02%
2019/09/02	22.2	257.03	20	257.50	257.50	2.2	30,944	0.01%
2019/08/30	2	258.00	14	257.11	259.00	-12	31,277	-0.04%
2019/08/29	2	251.25	0	0.00	254.00	2	31,177	0.01%
2019/08/28	1	252.00	2	252.50	252.00	-1	31,257	0.00%
2019/08/27	5.5	249.13	0	0.00	250.00	5.5	31,523	0.02%
2019/08/26	28.1	249.11	10	249.50	248.50	18.1	31,453	0.06%
2019/08/23	1	253.50	1.4	253.76	254.00	-0.4	31,400	0.00%
2019/08/22	1	254.50	10.1	256.59	254.00	-9.1	31,606	-0.03%
2019/08/21	0.1	255.00	7	254.14	254.50	-6.9	32,828	-0.02%
2019/08/20	1	253.00	4	254.00	254.50	-3	33,082	-0.01%
2019/08/19	2	250.50	1	252.00	252.00	1	33,349	0.00%
2019/08/16	0	0.00	5	251.50	250.00	-5	33,926	-0.01%
2019/08/15	7	247.07	1	247.50	248.00	6	34,080	0.02%
2019/08/14	10	250.75	2	252.75	249.50	8	34,953	0.02%
2019/08/13	12	247.34	0	0.00	246.50	12	35,018	0.03%
2019/08/12	7	251.71	2	252.25	251.00	5	35,277	0.01%
2019/08/08	3	250.33	7	251.64	253.50	-4	35,408	-0.01%
2019/08/07	21.2	248.89	3	249.33	248.00	18.2	35,527	0.05%
2019/08/06	6	243.25	27.5	248.23	248.50	-21.5	35,787	-0.06%
2019/08/05	31.8	248.96	3	251.50	246.50	28.8	35,281	0.08%
2019/08/02	17	251.39	5.2	251.95	251.50	11.8	34,733	0.03%
2019/08/01	9	256.39	3	256.33	256.50	6	34,392	0.02%
2019/07/31	0	259.50	2	258.75	259.50	-2	34,318	-0.01%
2019/07/30	3	262.00	3	260.50	260.00	0	34,219	0.00%
2019/07/29	6	260.75	0	0.00	261.00	6	34,388	0.02%
2019/07/26	0.4	261.50	0.1	261.50	261.00	0.3	34,594	0.00%
2019/07/25	0	0.00	5	262.50	265.00	-5	34,705	-0.01%
2019/07/24	1	263.50	6	264.33	265.00	-5	34,761	-0.01%
2019/07/23	0.1	263.50	7.1	264.20	264.00	-7	34,884	-0.02%
2019/07/22	1	262.50	16	262.97	264.00	-15	35,188	-0.04%
2019/07/19	1.1	259.95	16	260.34	259.00	-15	35,203	-0.04%
2019/07/18	40	253.50	42	252.89	254.00	-2	34,649	-0.01%
2019/07/17	2.1	252.52	2.1	253.73	252.00	0	34,724	0.00%
2019/07/16	1.1	254.18	8.1	255.44	256.00	-7	34,713	-0.02%
2019/07/15	2	252.75	7.1	253.30	254.50	-5.1	35,101	-0.01%
2019/07/12	20.1	250.50	31	250.87	250.50	-10.9	35,239	-0.03%
2019/07/11	7	248.07	22.6	248.95	250.00	-15.6	35,478	-0.04%
2019/07/10	26	243.58	26	245.33	247.00	0	35,287	0.00%
2019/07/09	32	241.53	35	241.90	242.00	-3	35,176	-0.01%
2019/07/08	8	241.26	0	0.00	242.50	8	35,128	0.02%
2019/07/05	32	242.92	30	242.00	243.00	2	35,080	0.01%
2019/07/04	0	0.00	1	244.50	244.00	-1	35,130	0.00%
2019/07/03	14	243.43	2	244.50	242.50	12	35,211	0.03%
2019/07/02	2	248.50	4	248.50	249.00	-2	35,473	-0.01%
2019/07/01	5	246.90	29.3	247.88	248.50	-24.3	35,486	-0.07%
2019/06/28	5	239.80	1	241.00	239.00	4	34,784	0.01%
2019/06/27	35.1	240.47	38	241.03	240.50	-2.9	34,940	-0.01%
2019/06/26	8	234.81	0	0.00	234.50	8	34,710	0.02%
2019/06/25	10	237.80	0	0.00	238.50	10	34,483	0.03%
2019/06/24	22.1	240.80	5	241.10	241.00	17.1	34,384	0.05%
2019/06/21	2	247.50	31	247.58	248.50	-29	33,994	-0.09%
2019/06/20	6.1	243.52	1.5	244.33	245.00	4.6	33,296	0.01%
2019/06/19	3	242.50	17	241.94	244.00	-14	33,047	-0.04%
2019/06/18	4.1	234.16	2	234.50	235.50	2.1	32,647	0.01%
2019/06/17	13.1	231.47	2	233.75	233.00	11.1	32,554	0.03%
2019/06/14	17.5	237.11	0	0.00	236.00	17.5	31,946	0.05%
2019/06/13	5	241.40	0	0.00	240.00	5	31,861	0.02%
2019/06/12	0	0.00	5	246.60	246.00	-5	31,873	-0.02%
2019/06/11	5	240.90	8	242.81	244.50	-3	31,664	-0.01%
2019/06/10	0.1	240.00	15	237.73	240.00	-14.9	31,473	-0.05%
2019/06/06	21.1	230.73	2	230.00	232.00	19.1	31,277	0.06%
2019/06/05	9	235.50	2	236.75	235.00	7	31,087	0.02%
2019/06/04	4.1	235.48	6	237.42	233.00	-1.9	30,971	-0.01%
2019/06/03	31	233.52	34	236.07	238.00	-3	30,849	-0.01%
2019/05/31	1	235.54	8	235.69	235.50	-7	30,672	-0.02%
2019/05/30	8.1	229.96	0	0.00	231.00	8.1	30,282	0.03%
2019/05/29	3.1	228.23	1	229.00	229.50	2.1	30,468	0.01%
2019/05/28	4.6	230.96	14	231.50	230.50	-9.4	30,613	-0.03%
2019/05/27	38	232.70	30	231.62	231.00	8	29,435	0.03%
2019/05/24	65	231.03	64	232.80	233.00	1	29,245	0.00%
2019/05/23	18.7	231.13	0	0.00	230.00	18.7	29,012	0.06%
2019/05/22	3.1	238.23	7	238.71	238.00	-3.9	28,597	-0.01%
2019/05/21	21.1	234.20	13.3	233.58	234.00	7.8	28,528	0.03%
2019/05/20	70	241.98	60.1	242.50	238.00	9.9	27,471	0.04%
2019/05/17	15.1	245.39	0	0.00	241.50	15.1	27,101	0.06%
2019/05/16	4	247.38	0	0.00	247.00	4	26,831	0.01%
2019/05/15	48	250.45	44	251.49	249.00	4	26,730	0.01%
2019/05/14	5.3	248.80	0	0.00	248.50	5.3	26,593	0.02%
2019/05/13	10	251.80	16.2	252.96	250.50	-6.2	26,332	-0.02%
2019/05/10	3	255.83	1	258.00	256.00	2	27,166	0.01%
2019/05/09	4.2	257.02	0.5	257.50	256.50	3.7	27,602	0.01%
2019/05/08	1	260.00	0	0.00	260.00	1	27,727	0.00%
2019/05/07	1.1	260.31	0.8	262.50	262.50	0.3	27,735	0.00%
2019/05/06	11	258.59	0	0.00	259.00	11	28,085	0.04%
2019/05/03	0	264.00	0	0.00	265.00	0	27,979	0.00%
2019/05/02	0.2	259.00	0	0.00	259.00	0.2	27,760	0.00%
2019/04/30	1.2	259.00	0	0.00	259.00	1.2	27,790	0.00%
2019/04/29	1	259.00	0	0.00	259.50	1	27,717	0.00%
2019/04/26	14	259.86	0.1	260.50	260.00	13.9	28,026	0.05%
2019/04/25	4	267.63	0	0.00	267.50	4	27,587	0.01%
2019/04/24	3	268.17	2	268.50	269.00	1	27,530	0.00%
2019/04/23	1	268.00	24	267.56	268.00	-23	27,738	-0.08%
2019/04/22	2.1	265.97	8	266.06	266.00	-5.9	27,610	-0.02%
2019/04/19	1	264.00	5.8	265.40	264.50	-4.8	27,662	-0.02%
2019/04/18	41.2	264.49	48.5	265.41	264.50	-7.3	27,265	-0.03%
2019/04/17	0	0.00	5.4	261.48	261.50	-5.4	27,403	-0.02%
2019/04/16	1	256.00	2.1	256.73	257.00	-1.1	27,151	0.00%
2019/04/15	0	0.00	4	255.63	255.50	-4	27,414	-0.01%
2019/04/12	1	252.00	2	252.00	252.00	-1	28,226	0.00%
2019/04/11	1	252.00	0	0.00	252.00	1	28,568	0.00%
2019/04/10	0	253.00	1.5	254.00	254.00	-1.5	28,702	-0.01%
2019/04/09	19	253.50	3.1	253.16	254.00	15.9	28,762	0.06%
2019/04/08	0.4	252.00	20	251.85	253.00	-19.6	28,748	-0.07%
2019/04/03	0.1	246.50	1	248.50	246.50	-1	28,270	0.00%
2019/04/02	1	248.48	0	0.00	246.00	1	28,177	0.00%
2019/04/01	0	0.00	14	249.71	245.50	-14	28,159	-0.05%
2019/03/29	0.2	244.50	9	244.22	245.50	-8.8	27,657	-0.03%
2019/03/28	0	0.00	4	241.38	242.00	-4	27,912	-0.01%
2019/03/27	9	241.06	1.5	241.50	241.50	7.5	28,265	0.03%
2019/03/26	41	242.49	42	242.57	244.00	-1	28,279	0.00%
2019/03/25	9	242.28	0	0.00	241.50	9	28,450	0.03%
2019/03/22	0	0.00	8.2	247.92	248.50	-8.2	28,447	-0.03%
2019/03/21	0	0.00	6	243.33	245.50	-6	28,709	-0.02%
2019/03/20	0	0.00	13	241.19	242.00	-13	28,808	-0.05%
2019/03/19	1	238.50	0	0.00	240.50	1	28,867	0.00%
2019/03/18	0	240.00	2	240.75	241.00	-2	29,082	-0.01%
2019/03/15	0	0.00	6.2	238.24	239.00	-6.2	28,958	-0.02%
2019/03/14	11	235.36	0	0.00	234.50	11	28,816	0.04%
2019/03/13	0.4	237.00	0	0.00	237.00	0.4	29,199	0.00%
2019/03/12	1	236.00	8	235.56	235.50	-7	29,571	-0.02%
2019/03/11	5	228.40	0	0.00	230.50	5	29,841	0.02%
2019/03/08	6.1	230.36	0	0.00	230.00	6.1	30,210	0.02%
2019/03/07	0	234.00	0.1	234.00	234.00	-0.1	30,772	0.00%
2019/03/06	0	0.00	2	235.00	234.00	-2	31,226	-0.01%
2019/03/04	2	235.25	1	235.50	235.50	1	31,360	0.00%
2019/02/27	1	238.01	0	0.00	239.00	1	31,209	0.00%
2019/02/26	0.2	239.00	0	0.00	239.50	0.2	30,872	0.00%
2019/02/25	0	238.00	1	238.48	238.00	-1	30,829	0.00%
2019/02/22	1	235.50	1	234.50	236.50	0	31,016	0.00%
2019/02/21	2	235.00	1	236.00	236.50	1	31,342	0.00%
2019/02/20	1.4	232.93	5.1	233.71	234.50	-3.7	31,595	-0.01%
2019/02/19	0.1	229.00	3.3	229.91	229.00	-3.3	31,867	-0.01%
2019/02/18	0	0.00	1	229.99	230.00	-1	31,959	0.00%
2019/02/15	1	228.50	0	0.00	227.00	1	32,010	0.00%
2019/02/14	0	0.00	2	228.50	227.00	-2	32,239	-0.01%
2019/02/13	0.3	229.00	9.2	231.02	229.00	-8.9	32,233	-0.03%
2019/02/12	0	0.00	8	230.00	230.00	-8	32,143	-0.02%
2019/02/11	40	227.15	74	228.47	228.00	-34	32,066	-0.11%
2019/01/30	1	221.00	0	0.00	221.00	1	31,335	0.00%
2019/01/29	23	223.13	1	222.50	222.50	22	31,098	0.07%
2019/01/28	1.2	228.87	11	228.95	229.00	-9.9	30,837	-0.03%
2019/01/25	20	225.25	45	226.16	226.00	-25	30,916	-0.08%
2019/01/24	0	0.00	1	222.00	222.50	-1	30,838	0.00%
2019/01/23	5	220.60	2	221.00	220.50	3	31,354	0.01%
2019/01/22	30	220.50	32.1	221.11	223.00	-2.1	31,557	-0.01%
2019/01/21	1.3	221.77	2	222.24	221.00	-0.7	31,383	0.00%
2019/01/18	36	217.61	33	218.59	218.50	3	31,533	0.01%
2019/01/17	21.1	220.41	24	219.10	220.50	-2.9	31,964	-0.01%
2019/01/16	2	218.75	2	219.75	217.50	0	32,350	0.00%
2019/01/15	21	218.88	23	218.57	221.00	-2	32,413	-0.01%
2019/01/14	13	218.27	8.2	217.78	218.50	4.8	32,253	0.01%
2019/01/11	32	218.52	43	219.92	220.50	-11	32,432	-0.03%
2019/01/10	1	216.00	0	0.00	216.00	1	32,392	0.00%
2019/01/09	40	212.00	72	215.59	215.50	-32	32,755	-0.10%
2019/01/08	1	211.00	1	211.00	211.00	0	32,614	0.00%
2019/01/07	11	212.00	15.5	212.73	213.00	-4.5	32,940	-0.01%
2019/01/04	31.1	208.60	2	209.50	208.00	29.1	33,136	0.09%
2019/01/03	23	215.72	2.7	215.70	215.50	20.3	33,613	0.06%
2019/01/02	3	219.33	1	219.50	219.50	2	33,526	0.01%
2018/12/28	0.2	225.00	16	223.75	225.50	-15.9	33,826	-0.05%
2018/12/27	51	221.02	62	221.69	223.00	-11	34,005	-0.03%
2018/12/26	2	217.00	0	0.00	216.50	2	34,253	0.01%
2018/12/25	12.6	216.11	1	217.04	217.50	11.6	34,399	0.03%
2018/12/24	5	220.00	0	221.00	220.00	5	34,716	0.01%
2018/12/22	1	221.50	0	0.00	221.50	1	34,704	0.00%
2018/12/21	1	220.03	1	223.00	223.50	0	35,278	0.00%
2018/12/20	5	221.50	0	0.00	221.00	5	35,193	0.01%
2018/12/19	1	224.50	0	0.00	225.50	1	35,022	0.00%
2018/12/18	41	221.01	41	221.98	222.50	0	35,038	0.00%
2018/12/17	0	0.00	1.1	224.00	223.50	-1.1	35,117	0.00%
2018/12/14	28	221.04	25	221.50	222.50	3	35,295	0.01%
2018/12/13	0	0.00	1	227.50	226.00	-1	35,638	0.00%
2018/12/12	6.2	225.61	6	225.58	226.50	0.2	35,669	0.00%
2018/12/10	8	218.81	2	219.50	219.00	6	35,815	0.02%
2018/12/07	0	0.00	1	220.50	221.00	-1	36,117	0.00%
2018/12/06	50.2	220.06	41	220.84	220.00	9.2	36,331	0.03%
2018/12/05	61	226.03	52	226.45	226.00	9	36,233	0.02%
2018/12/04	3	232.50	4	234.12	234.00	-1	36,215	0.00%
2018/12/03	42	234.37	60	232.96	235.00	-18	36,196	-0.05%
2018/11/30	22	228.84	21	230.45	225.50	1	36,035	0.00%
2018/11/29	64.3	230.25	71	230.48	229.00	-6.8	35,850	-0.02%
2018/11/28	1	222.50	2	226.50	226.50	-1	35,682	0.00%
2018/11/27	47	220.51	46	222.21	224.00	1	35,720	0.00%
2018/11/26	35	222.50	45	223.29	223.00	-10	36,427	-0.03%
2018/11/23	2	218.50	1	218.50	218.50	1	36,731	0.00%
2018/11/22	13	220.38	14	221.43	219.00	-1	37,430	0.00%
2018/11/21	44	214.50	46	215.37	219.00	-2	37,676	-0.01%
2018/11/20	103.2	218.77	86	218.96	218.00	17.2	37,341	0.05%	大買/
2018/11/19	72	222.59	61	223.73	222.00	11	36,906	0.03%
2018/11/16	13.2	226.56	0	0.00	226.00	13.2	36,377	0.04%
2018/11/15	30	228.93	30	230.75	231.00	0	35,810	0.00%
2018/11/14	0.1	229.00	1	229.00	228.50	-0.9	35,673	0.00%
2018/11/13	6.2	225.73	1	227.50	227.50	5.2	35,623	0.01%
2018/11/09	3	232.17	0	0.00	231.00	3	35,281	0.01%
2018/11/08	1.1	236.91	4	237.00	236.50	-2.9	35,214	-0.01%
2018/11/06	1.3	233.70	5	234.00	234.50	-3.8	34,818	-0.01%
2018/11/05	8	233.50	8	235.00	235.00	0	34,578	0.00%
2018/11/02	0	0.00	2.2	235.57	236.50	-2.2	34,406	-0.01%
2018/11/01	2.2	235.73	8.1	235.44	235.50	-5.9	34,300	-0.02%
2018/10/31	9	228.39	24	230.17	234.00	-15	34,006	-0.04%
2018/10/30	0	0.00	4	223.25	223.00	-4	33,423	-0.01%
2018/10/29	3	222.50	1	221.00	222.50	2	33,362	0.01%
2018/10/26	52	220.39	46	221.46	221.00	6	33,434	0.02%
2018/10/25	29	219.93	2	221.00	219.50	27	33,290	0.08%
2018/10/24	10.1	228.87	6	229.42	229.50	4.1	32,503	0.01%
2018/10/23	14	231.50	1	234.00	230.00	13	32,145	0.04%
2018/10/22	22	236.14	20.4	237.49	237.00	1.6	32,051	0.01%
2018/10/19	11	232.38	2	235.25	236.00	9	32,078	0.03%
2018/10/18	3	237.50	9.5	236.50	236.50	-6.5	31,964	-0.02%
2018/10/17	48	240.38	50	242.58	238.50	-2	31,994	-0.01%
2018/10/16	2	230.28	5.7	234.98	237.00	-3.7	32,157	-0.01%
2018/10/15	7.1	231.58	1	231.50	230.50	6.1	33,254	0.02%
2018/10/12	2.4	233.23	3	232.67	237.00	-0.6	33,283	0.00%
2018/10/11	26	230.62	5	231.00	227.50	21	33,261	0.06%
2018/10/09	4	243.38	3	243.83	244.00	1	32,062	0.00%
2018/10/08	34.3	244.37	4	243.38	243.50	30.3	31,849	0.10%
2018/10/05	20.3	249.86	1	250.50	250.00	19.3	31,508	0.06%
2018/10/04	11	254.64	0	0.00	254.00	11	31,236	0.04%
2018/10/03	1	258.50	2	258.75	260.00	-1	30,961	0.00%
2018/10/02	18	258.28	0	0.00	257.50	18	30,877	0.06%
2018/10/01	0	0.00	3	263.17	263.00	-3	30,924	-0.01%
2018/09/28	1	260.50	2	266.00	262.50	-1	31,075	0.00%
2018/09/27	1	265.00	3	265.00	265.00	-2	30,719	-0.01%
2018/09/26	1	262.50	2	263.25	263.50	-1	30,334	0.00%
2018/09/25	2	261.75	1	262.00	263.50	1	30,398	0.00%
2018/09/21	1	260.00	2	260.75	261.50	-1	30,551	0.00%
2018/09/20	1	258.00	1	259.00	260.00	0	30,582	0.00%
2018/09/19	1	257.50	2	259.25	258.00	-1	30,735	0.00%
2018/09/18	5.2	254.46	0	0.00	254.50	5.2	30,430	0.02%
2018/09/14	0.2	261.00	5	260.20	261.00	-4.8	30,987	-0.02%
2018/09/13	6	254.67	1	255.00	255.00	5	31,093	0.02%
2018/09/12	1	259.50	0	0.00	260.50	1	31,010	0.00%
2018/09/11	8	260.00	1	262.50	260.00	7	31,058	0.02%
2018/09/10	6	264.42	2.3	264.43	264.50	3.7	31,505	0.01%
2018/09/07	0	0.00	14	262.18	264.00	-14	31,635	-0.04%
2018/09/06	2.1	261.00	5	262.50	261.00	-2.9	31,607	-0.01%
2018/09/05	0	0.00	12	262.83	264.00	-12	31,614	-0.04%
2018/09/04	6	256.08	1	257.00	257.50	5	31,370	0.02%
2018/09/03	6	258.67	4	258.38	257.00	2	31,166	0.01%
2018/08/31	20.1	256.87	16	255.28	256.00	4.1	31,124	0.01%
2018/08/30	4	265.88	28	264.86	263.50	-24	30,395	-0.08%
2018/08/29	2	255.50	36	255.72	259.00	-34	30,087	-0.11%
2018/08/28	2	249.00	22	249.55	249.50	-20	29,601	-0.07%
2018/08/27	0	0.00	3.3	245.76	245.00	-3.3	29,510	-0.01%
2018/08/24	0	243.50	0	0.00	243.50	0	29,809	0.00%
2018/08/23	1	244.00	1	244.50	244.50	0	31,180	0.00%
2018/08/22	0	0.00	4	241.25	242.00	-4	31,761	-0.01%
2018/08/21	6	239.67	1	240.00	241.00	5	31,896	0.02%
2018/08/20	11.1	238.23	0	0.00	239.50	11.1	31,991	0.03%
2018/08/17	1	240.00	0	0.00	239.50	1	31,983	0.00%
2018/08/16	5	238.90	1	239.50	239.00	4	31,902	0.01%
2018/08/15	4	242.13	0	0.00	241.50	4	32,029	0.01%
2018/08/14	1	245.00	5.5	244.22	243.50	-4.5	32,095	-0.01%
2018/08/13	5	240.10	4	239.88	240.50	1	32,080	0.00%
2018/08/10	0.1	245.00	0	0.00	245.00	0.1	32,252	0.00%
2018/08/09	0	0.00	9	247.56	247.00	-9	32,450	-0.03%
2018/08/08	1	245.50	4	247.13	247.50	-3	32,444	-0.01%
2018/08/07	2	242.50	0	0.00	241.50	2	32,435	0.01%
2018/08/06	4.4	245.27	4.4	244.70	245.50	0	32,428	0.00%
2018/08/03	3	246.17	1	246.00	247.00	2	32,568	0.01%
2018/08/02	4.1	246.97	8.5	247.43	244.50	-4.5	32,607	-0.01%
2018/08/01	0	247.00	5	247.90	248.00	-5	32,821	-0.02%
2018/07/31	0	0.00	11	245.32	246.00	-11	32,997	-0.03%
2018/07/30	0	0.00	16	245.00	245.50	-16	32,923	-0.05%
2018/07/27	0	0.00	5.2	243.88	244.50	-5.2	33,017	-0.02%
2018/07/24	1	239.50	1	240.50	241.00	0	33,366	0.00%
2018/07/23	1.1	242.73	17	240.65	241.00	-15.9	33,482	-0.05%
2018/07/20	3	236.17	39.3	234.69	237.50	-36.3	33,414	-0.11%
2018/07/19	0	0.00	4.1	225.49	224.50	-4.1	32,463	-0.01%
2018/07/18	0	0.00	0.1	223.00	223.00	-0.1	32,412	0.00%
2018/07/17	0	0.00	1	221.50	221.50	-1	32,829	0.00%
2018/07/16	0	0.00	6.2	224.16	223.50	-6.2	34,591	-0.02%
2018/07/13	1	223.50	11.3	223.78	224.50	-10.3	34,853	-0.03%
2018/07/12	0	0.00	1.1	220.52	220.50	-1.1	35,054	0.00%
2018/07/11	3.2	218.94	0	0.00	220.00	3.2	35,369	0.01%
2018/07/10	1	223.00	2	223.49	222.00	-1	35,343	0.00%
2018/07/09	1.1	222.45	18.1	221.72	221.50	-17.1	35,335	-0.05%
2018/07/06	0	0.00	3	216.50	217.00	-3	34,988	-0.01%
2018/07/05	1	214.00	2	214.50	214.50	-1	34,825	0.00%
2018/07/04	0.1	217.00	2	216.75	216.00	-1.9	34,940	-0.01%
2018/07/03	1	214.50	2	213.75	214.50	-1	35,262	0.00%
2018/07/02	6	215.25	0	0.00	214.00	6	35,380	0.02%
2018/06/29	7	213.21	9	213.44	216.50	-2	35,116	-0.01%
2018/06/28	7.2	211.06	5	211.50	212.00	2.2	34,561	0.01%
2018/06/27	1	214.00	2	213.00	213.00	-1	34,197	0.00%
2018/06/26	11.1	213.48	7	214.64	214.50	4.1	34,118	0.01%
2018/06/25	12.2	219.38	2	218.50	218.00	10.2	33,893	0.03%
2018/06/22	8.4	225.73	3	224.50	227.50	5.4	33,591	0.02%
2018/06/21	15	226.23	0	0.00	226.50	15	33,470	0.04%
2018/06/20	3	224.84	2	225.75	226.00	1	33,799	0.00%
2018/06/19	26.1	224.81	2	225.00	225.00	24.1	33,570	0.07%
2018/06/15	25	225.02	9	228.78	231.00	16	33,033	0.05%
2018/06/14	12	228.08	3	228.00	226.50	9	32,572	0.03%
2018/06/13	0	232.00	12.3	230.25	232.00	-12.3	32,313	-0.04%
2018/06/12	14	225.29	5	227.20	229.00	9	32,759	0.03%
2018/06/08	12	227.21	0	0.00	227.00	12	32,607	0.04%
2018/06/07	5	229.00	3	230.00	230.00	2	32,765	0.01%
2018/06/06	2	229.00	1	230.00	230.00	1	32,750	0.00%
2018/06/05	1	229.00	0	0.00	229.00	1	32,574	0.00%
2018/06/04	2	228.00	5	228.30	229.00	-3	32,455	-0.01%
2018/06/01	0.1	225.00	3	225.00	224.00	-2.9	32,440	-0.01%
2018/05/31	5	220.70	10	223.00	224.00	-5	32,409	-0.02%
2018/05/30	12	221.21	5	221.50	221.00	7	31,255	0.02%
2018/05/29	10.1	224.61	9	224.11	225.00	1.1	31,011	0.00%
2018/05/28	6	227.92	0	0.00	227.00	6	31,243	0.02%
2018/05/25	0.1	229.00	0	0.00	228.50	0.1	31,628	0.00%
2018/05/24	2	229.25	3	229.50	229.00	-1	31,951	0.00%
2018/05/23	1.3	229.00	7	230.50	228.50	-5.8	32,176	-0.02%
2018/05/22	8	230.50	6	232.50	229.00	2	32,384	0.01%
2018/05/21	2	226.50	9	228.56	229.00	-7	33,201	-0.02%
2018/05/18	11	224.41	0	0.00	223.50	11	33,520	0.03%
2018/05/17	8.1	227.81	2	228.00	226.50	6.1	34,144	0.02%
2018/05/16	0	0.00	2	230.25	230.50	-2	34,198	-0.01%
2018/05/15	4	230.88	3	231.83	230.50	1	35,284	0.00%
2018/05/14	1	233.00	4	233.75	233.00	-3	36,592	-0.01%
2018/05/11	0.1	233.00	32	232.31	233.00	-31.9	36,958	-0.09%
2018/05/10	3	230.00	2	230.50	229.50	1	36,874	0.00%
2018/05/09	1	229.50	4	230.88	229.50	-3	36,923	-0.01%
2018/05/08	0	228.00	12	227.08	228.00	-12	37,064	-0.03%
2018/05/07	22.1	223.06	7	224.21	223.50	15.1	37,006	0.04%
2018/05/04	5.3	221.40	7	223.29	223.00	-1.8	37,110	0.00%
2018/05/03	18	220.61	11	220.55	220.50	7	37,294	0.02%
2018/05/02	2	223.75	5	224.80	223.00	-3	37,478	-0.01%
2018/04/30	5	225.40	3	224.20	227.00	2	37,532	0.01%
2018/04/27	3	222.00	1	223.00	223.50	2	37,613	0.01%
2018/04/26	13	224.73	19	222.32	222.00	-6	37,760	-0.02%
2018/04/25	25.5	225.38	11	226.00	225.00	14.5	37,796	0.04%
2018/04/24	14.1	225.55	11	226.95	227.00	3.1	37,849	0.01%
2018/04/23	30.1	226.27	10	226.50	226.50	20.1	37,800	0.05%
2018/04/20	70.1	229.50	14	230.79	229.00	56.1	36,980	0.15%
2018/04/19	0.6	244.50	4	243.50	244.50	-3.5	35,299	-0.01%
2018/04/18	3	238.35	0	0.00	238.00	3	35,126	0.01%
2018/04/17	20	239.20	3	239.83	238.00	17	34,926	0.05%
2018/04/16	4	242.88	1	243.00	243.50	3	34,607	0.01%
2018/04/13	7	244.93	1	245.00	244.50	6	34,619	0.02%
2018/04/12	10	244.50	0	0.00	245.00	10	34,627	0.03%
2018/04/11	4.1	247.26	6	248.00	248.00	-1.9	34,661	-0.01%
2018/04/10	3	245.33	8	247.81	245.50	-5	34,785	-0.01%
2018/04/09	4.5	246.33	2	246.25	245.00	2.5	34,854	0.01%
2018/04/03	4	242.63	0	0.00	244.00	4	34,577	0.01%
2018/04/02	1	246.50	0	247.00	246.50	1	34,396	0.00%
2018/03/31	0	0.00	2	247.50	247.50	-2	34,507	-0.01%
2018/03/30	0	247.00	2	249.00	246.00	-2	34,655	-0.01%
2018/03/29	7	243.29	0	0.00	244.00	7	34,601	0.02%
2018/03/28	16	245.22	0	0.00	245.00	16	34,075	0.05%
2018/03/27	9	251.00	4	248.63	251.00	5	33,899	0.01%
2018/03/26	7	242.50	0	0.00	243.50	7	33,692	0.02%
2018/03/23	13.1	245.21	3	245.00	245.00	10.1	33,514	0.03%
2018/03/22	2	250.50	0	0.00	251.50	2	33,070	0.01%
2018/03/20	1	252.50	0	0.00	253.00	1	33,090	0.00%
2018/03/19	2	252.00	0	0.00	255.00	2	33,013	0.01%
2018/03/16	8	250.19	0	0.00	255.00	8	32,954	0.02%
2018/03/15	0.1	255.00	1.1	256.39	255.00	-1	32,269	0.00%
2018/03/14	2.1	256.50	3.3	256.80	257.00	-1.2	32,291	0.00%
2018/03/13	0.6	257.50	7	257.50	259.00	-6.5	32,532	-0.02%
2018/03/12	1	253.50	6	253.92	254.00	-5	32,664	-0.02%
2018/03/08	0	0.00	1	250.00	249.50	-1	32,997	0.00%
2018/03/06	0	0.00	19	248.61	250.00	-19	33,170	-0.06%
2018/03/05	0	0.00	1	242.00	241.50	-1	34,461	0.00%
2018/03/02	8	239.82	0	0.00	240.00	8	34,446	0.02%
2018/03/01	8	243.13	1	243.50	243.00	7	34,659	0.02%
2018/02/27	0.1	247.00	5	248.80	246.00	-4.9	34,534	-0.01%
2018/02/26	2	246.25	0.5	247.00	246.50	1.6	34,040	0.00%
2018/02/23	0	0.00	5	245.00	245.00	-5	33,597	-0.01%
2018/02/22	0.1	241.50	1	244.00	239.50	-0.9	33,593	0.00%
2018/02/21	0	243.50	7.5	243.63	242.50	-7.5	33,281	-0.02%
2018/02/12	3	236.01	7	236.07	236.50	-4	32,361	-0.01%
2018/02/09	12.2	231.05	4	230.38	232.50	8.2	32,079	0.03%
2018/02/08	0	240.00	5	239.70	238.50	-5	31,259	-0.02%
2018/02/07	19.1	242.31	13.2	242.45	240.00	5.8	31,221	0.02%
2018/02/06	43.1	239.08	11	238.00	239.00	32.1	30,169	0.11%
2018/02/05	17	251.97	4.7	252.25	253.00	12.3	28,665	0.04%
2018/02/02	3	257.17	2	257.75	259.50	1	28,141	0.00%
2018/02/01	2	259.00	3	258.67	259.50	-1	28,051	0.00%
2018/01/31	3	255.50	8	255.25	255.00	-5	27,779	-0.02%
2018/01/30	7	253.93	2	253.25	253.00	5	27,379	0.02%
2018/01/29	6	256.25	7	259.36	258.50	-1	27,115	0.00%
2018/01/26	7	254.43	1	257.00	255.00	6	26,890	0.02%
2018/01/25	5	258.80	3	260.33	258.00	2	26,495	0.01%
2018/01/24	11	257.45	18	259.00	258.00	-7	26,090	-0.03%
2018/01/23	4	264.13	7.1	264.15	266.00	-3.1	25,771	-0.01%
2018/01/22	9.2	260.07	6	259.50	261.50	3.2	25,676	0.01%
2018/01/19	3.3	254.45	10	253.40	255.50	-6.7	25,252	-0.03%
2018/01/18	3	248.33	23	247.37	248.50	-20	24,628	-0.08%
2018/01/17	0	0.00	9	241.94	242.00	-9	24,080	-0.04%
2018/01/16	2	239.25	2	238.50	240.50	0	23,694	0.00%
2018/01/15	0	0.00	1	240.00	240.00	-1	23,596	0.00%
2018/01/10	3	236.83	2	238.00	236.50	1	23,554	0.00%
2018/01/09	0.1	240.50	0	0.00	242.00	0.1	23,454	0.00%
2018/01/08	0	0.00	6.3	241.45	242.00	-6.3	23,468	-0.03%
2018/01/05	1	239.00	3	239.83	240.00	-2	23,517	-0.01%
2018/01/04	0	0.00	2	239.00	239.50	-2	23,848	-0.01%
2018/01/03	1	236.50	13.1	236.61	237.00	-12.1	24,422	-0.05%
2018/01/02	20	232.25	27	232.07	232.50	-7	24,194	-0.03%