台積電 (2330)-臺銀-臺中券商分點個股進出

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
796
漲跌
▼6
漲幅
-0.75%
成交量
21,896張
產業
上市半導體類股
9605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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/05/09	7.5	797.48	25.2	800.16	796.00	-17.7	41,926	-0.04%
2024/05/08	23.7	795.41	12.4	798.19	802.00	11.4	42,249	0.03%
2024/05/07	6.6	794.87	50.8	797.12	800.00	-44.2	42,488	-0.10%
2024/05/06	15.3	790.81	26.1	790.92	786.00	-10.8	42,386	-0.03%
2024/05/03	14.9	779.55	19.6	784.61	780.00	-4.7	42,528	-0.01%
2024/05/02	58.9	776.78	12.4	775.91	772.00	46.5	42,896	0.11%
2024/04/30	14.3	796.45	36.8	799.77	790.00	-22.5	42,664	-0.05%
2024/04/29	8.9	792.09	34.9	793.23	795.00	-26	42,697	-0.06%
2024/04/26	8.4	783.94	68.9	786.34	782.00	-60.5	43,335	-0.14%
2024/04/25	36.8	768.48	11.2	767.93	766.00	25.6	45,474	0.06%
2024/04/24	34.7	779.31	51.3	779.22	783.00	-16.6	45,451	-0.04%
2024/04/23	11.2	755.83	15.6	758.05	754.00	-4.3	45,504	-0.01%
2024/04/22	50.1	747.43	29	747.89	742.00	21.1	45,451	0.05%
2024/04/19	222.4	758.30	74.1	755.59	750.00	148.3	45,029	0.33%	大買/鉅額交易
2024/04/18	50.5	800.21	34.7	805.17	804.00	15.8	43,123	0.04%
2024/04/17	26.7	800.19	14.2	802.62	804.00	12.4	42,797	0.03%
2024/04/16	107.8	792.15	66.3	793.94	788.00	41.5	42,440	0.10%	大買/
2024/04/15	34	807.75	14.2	807.98	806.00	19.8	41,990	0.05%
2024/04/12	23.2	819.86	18.3	822.54	818.00	4.9	41,638	0.01%
2024/04/11	23.3	815.79	21.7	818.01	820.00	1.6	41,415	0.00%
2024/04/10	32.5	814.46	25	817.05	815.00	7.6	41,251	0.02%
2024/04/09	47.3	809.63	108	813.27	819.00	-60.7	41,412	-0.15%	大賣/
2024/04/08	36.8	788.00	11.6	788.15	783.00	25.2	40,900	0.06%
2024/04/03	25.6	780.91	45.2	781.71	780.00	-19.6	40,670	-0.05%
2024/04/02	13	786.75	37.4	786.98	790.00	-24.4	40,580	-0.06%
2024/04/01	21.4	774.96	12.7	772.83	770.00	8.8	40,503	0.02%
2024/03/29	3.4	775.29	11.1	776.71	779.00	-7.7	40,421	-0.02%
2024/03/28	27.3	771.11	3.7	772.15	769.00	23.7	40,274	0.06%
2024/03/27	11.8	782.49	4	780.68	779.00	7.8	40,132	0.02%
2024/03/26	33.5	787.83	23.1	785.51	782.00	10.4	40,235	0.03%
2024/03/25	49.7	782.17	52.2	784.96	780.00	-2.4	40,186	-0.01%
2024/03/22	56.6	782.14	76.2	779.73	785.00	-19.6	40,326	-0.05%
2024/03/21	23.5	778.59	70.1	779.64	784.00	-46.6	40,250	-0.12%
2024/03/20	47.4	757.53	55	757.11	758.00	-7.6	40,390	-0.02%
2024/03/19	17.2	759.27	9.2	761.31	762.00	8	40,358	0.02%
2024/03/18	31.2	758.13	49.8	758.90	764.00	-18.6	40,239	-0.05%
2024/03/15	95.3	766.91	55.6	767.92	753.00	39.7	40,003	0.10%
2024/03/14	18	781.09	13.9	780.55	784.00	4.1	39,238	0.01%
2024/03/13	71	780.61	83.6	780.91	779.00	-12.6	39,097	-0.03%
2024/03/12	88	761.59	62.8	762.52	770.00	25.2	38,832	0.06%
2024/03/11	74.8	766.53	62.9	766.91	766.00	11.9	38,223	0.03%
2024/03/08	71.2	783.44	118	786.07	784.00	-46.8	37,515	-0.12%	大賣/
2024/03/07	51.1	762.38	57	762.62	760.00	-6	36,513	-0.02%
2024/03/06	23	729.35	65.4	730.82	735.00	-42.4	35,786	-0.12%
2024/03/05	23.9	732.67	35.3	734.00	730.00	-11.5	35,845	-0.03%
2024/03/04	20.5	720.92	198	718.71	725.00	-177.5	35,187	-0.50%	大賣/鉅額交易
2024/03/01	21.3	690.86	11.7	690.63	689.00	9.5	34,147	0.03%
2024/02/29	32.9	689.58	19.9	690.95	690.00	13	34,066	0.04%
2024/02/27	10.6	695.23	16.1	697.84	698.00	-5.5	33,328	-0.02%
2024/02/26	4.1	697.54	33.9	698.66	698.00	-29.8	33,020	-0.09%
2024/02/23	54.5	698.10	72.5	698.37	697.00	-18	32,906	-0.05%
2024/02/22	58.4	690.09	75.8	691.01	692.00	-17.4	32,731	-0.05%
2024/02/21	39.2	680.20	6.1	679.76	681.00	33	32,546	0.10%
2024/02/20	44.6	683.10	50.1	684.57	687.00	-5.6	32,404	-0.02%
2024/02/19	33.1	679.65	19.4	679.46	678.00	13.7	32,373	0.04%
2024/02/16	45.3	688.07	57.7	689.21	683.00	-12.4	32,637	-0.04%
2024/02/15	75.5	697.83	183.5	699.71	697.00	-108	32,260	-0.33%	大賣/鉅額交易
2024/02/05	18.9	642.00	77.1	644.01	646.00	-58.2	31,111	-0.19%
2024/02/02	12.6	630.63	17.8	633.02	635.00	-5.3	30,594	-0.02%
2024/02/01	39.5	621.61	19.3	624.05	628.00	20.3	30,374	0.07%
2024/01/31	75.5	630.91	19.2	630.47	628.00	56.3	29,881	0.19%
2024/01/30	12.5	644.46	21.5	645.69	642.00	-9	29,440	-0.03%
2024/01/29	33.7	645.17	22.6	645.87	648.00	11.1	29,324	0.04%
2024/01/26	8	643.04	54.2	644.14	644.00	-46.2	29,119	-0.16%
2024/01/25	21.9	639.17	116.8	638.44	642.00	-94.9	28,924	-0.33%	大賣/
2024/01/24	5.7	628.05	14	628.06	627.00	-8.3	28,285	-0.03%
2024/01/23	16.7	625.57	50.9	626.42	628.00	-34.2	28,269	-0.12%
2024/01/22	37.2	626.34	76.7	627.83	626.00	-39.6	27,943	-0.14%
2024/01/19	48.5	621.61	363.3	620.61	626.00	-314.7	27,121	-1.16%	大賣/鉅額交易
2024/01/18	12.1	587.42	31.3	587.92	588.00	-19.1	24,908	-0.08%
2024/01/17	9.2	580.25	17.6	581.16	581.00	-8.5	24,732	-0.03%
2024/01/16	23.7	581.71	15.6	583.10	580.00	8	24,272	0.03%
2024/01/15	11.4	586.94	39.4	588.56	586.00	-28.1	24,197	-0.12%
2024/01/12	9.1	583.20	5.5	584.42	584.00	3.7	24,611	0.01%
2024/01/11	6	586.54	12	586.73	586.00	-6.1	24,717	-0.02%
2024/01/10	17.6	583.58	20.9	584.22	584.00	-3.2	24,757	-0.01%
2024/01/09	9.5	585.35	43.6	586.82	586.00	-34	24,846	-0.14%
2024/01/08	20.1	582.54	26.2	583.47	583.00	-6.1	24,802	-0.02%
2024/01/05	23.4	576.60	7.9	575.52	576.00	15.5	25,025	0.06%
2024/01/04	8.8	578.90	4.9	579.62	580.00	3.9	25,291	0.02%
2024/01/03	81.7	579.71	15.4	578.46	578.00	66.3	25,813	0.26%
2024/01/02	15	590.50	60.9	591.94	593.00	-45.9	25,450	-0.18%
2023/12/29	4.2	591.02	14.2	592.16	593.00	-10	25,432	-0.04%
2023/12/28	6.9	591.13	17.9	591.52	593.00	-11.1	25,597	-0.04%
2023/12/27	13.4	589.28	76.9	590.01	592.00	-63.5	25,414	-0.25%
2023/12/26	7	583.16	58.5	585.15	586.00	-51.5	25,282	-0.20%
2023/12/25	0.6	582.14	5.2	582.42	581.00	-4.6	25,343	-0.02%
2023/12/22	2.7	580.48	9.9	581.23	582.00	-7.2	25,464	-0.03%
2023/12/21	32	576.52	0	0.00	577.00	32	25,591	0.12%
2023/12/20	13.7	584.83	20.7	585.69	585.00	-7	25,461	-0.03%
2023/12/19	8.7	582.12	19.7	585.71	585.00	-11.1	25,310	-0.04%
2023/12/18	18	579.19	18.3	581.90	585.00	-0.3	25,370	0.00%
2023/12/15	11	583.35	62.6	583.90	585.00	-51.5	25,345	-0.20%
2023/12/14	3.6	580.34	40.6	580.69	582.00	-37	24,755	-0.15%
2023/12/13	21.5	576.74	7	576.72	577.00	14.5	24,710	0.06%
2023/12/12	9.3	578.76	28.2	578.64	578.00	-18.9	25,035	-0.08%
2023/12/11	10.2	572.27	4.9	572.68	574.00	5.2	24,831	0.02%
2023/12/08	4.8	573.37	13.2	576.10	570.00	-8.4	24,645	-0.03%
2023/12/07	25.9	567.50	5.1	566.64	566.00	20.9	24,353	0.09%
2023/12/06	8.8	571.01	8.3	571.50	570.00	0.5	24,250	0.00%
2023/12/05	10.9	568.88	4.4	569.26	570.00	6.5	24,146	0.03%
2023/12/04	33.3	574.05	12.4	574.36	574.00	20.8	24,120	0.09%
2023/12/01	4.4	578.43	6.1	577.72	579.00	-1.7	23,907	-0.01%
2023/11/30	7.5	572.26	2	571.71	577.00	5.5	23,643	0.02%
2023/11/29	9.6	573.52	3.8	575.41	574.00	5.9	23,015	0.03%
2023/11/28	11.3	573.44	5.5	574.78	575.00	5.8	22,828	0.03%
2023/11/27	15.7	570.23	2.4	572.62	568.00	13.3	23,063	0.06%
2023/11/24	20.7	574.98	6.2	575.03	575.00	14.5	23,006	0.06%
2023/11/23	6.1	575.02	4.5	577.27	578.00	1.6	23,014	0.01%
2023/11/22	39.6	576.91	5.9	577.08	577.00	33.8	22,923	0.15%
2023/11/21	8.5	583.84	17.8	584.05	585.00	-9.2	22,959	-0.04%
2023/11/20	8.7	576.60	4.1	576.90	577.00	4.6	22,748	0.02%
2023/11/17	24.7	579.85	10.7	582.12	580.00	14	22,725	0.06%
2023/11/16	6	581.16	25.5	581.01	583.00	-19.6	22,602	-0.09%
2023/11/15	17.7	580.30	113.7	580.47	581.00	-96	22,408	-0.43%	大賣/
2023/11/14	25.8	573.53	48.1	573.68	572.00	-22.2	21,864	-0.10%
2023/11/13	20	572.72	79.7	574.22	571.00	-59.7	21,885	-0.27%
2023/11/10	0.2	555.00	7.7	555.95	557.00	-7.5	21,625	-0.03%
2023/11/09	3	554.66	14	556.46	557.00	-11	21,644	-0.05%
2023/11/08	1.7	554.75	22.1	555.27	556.00	-20.4	21,773	-0.09%
2023/11/07	1.2	553.82	22	553.96	555.00	-20.8	21,811	-0.10%
2023/11/06	4.7	552.81	22.1	554.62	550.00	-17.4	21,863	-0.08%
2023/11/03	5.3	546.62	4.9	547.72	549.00	0.4	21,616	0.00%
2023/11/02	7.1	539.07	40.1	541.95	547.00	-32.9	21,676	-0.15%
2023/11/01	6.4	529.60	9.1	529.34	528.00	-2.7	21,426	-0.01%
2023/10/31	38.6	531.48	14.8	528.89	529.00	23.8	21,637	0.11%
2023/10/30	20.9	530.66	3.5	530.66	532.00	17.5	21,635	0.08%
2023/10/27	2.3	533.68	9.3	533.49	533.00	-7	21,549	-0.03%
2023/10/26	35.7	531.73	7.3	532.06	531.00	28.4	21,691	0.13%
2023/10/25	3.8	546.45	3.4	548.98	544.00	0.4	21,530	0.00%
2023/10/24	4.4	542.20	3	542.69	544.00	1.3	21,458	0.01%
2023/10/23	11.4	545.98	3.7	547.13	544.00	7.7	21,430	0.04%
2023/10/20	23.2	551.44	66.1	552.20	556.00	-42.9	21,377	-0.20%
2023/10/19	3.5	545.27	30.7	544.41	546.00	-27.2	21,032	-0.13%
2023/10/18	15.2	543.41	6.8	543.52	540.00	8.5	21,428	0.04%
2023/10/17	1.3	549.83	12.4	550.49	551.00	-11.2	21,240	-0.05%
2023/10/16	7.3	544.29	6.6	544.81	545.00	0.7	21,309	0.00%
2023/10/13	2.4	549.82	31.3	551.37	553.00	-28.8	21,326	-0.14%
2023/10/12	6.4	546.58	41.3	548.31	550.00	-34.9	21,037	-0.17%
2023/10/11	0.1	541.09	39.6	542.56	544.00	-39.5	20,854	-0.19%
2023/10/06	2.3	530.12	14.2	531.43	532.00	-11.9	20,500	-0.06%
2023/10/05	2.5	526.29	5.5	527.41	528.00	-3	20,505	-0.01%
2023/10/04	26.4	520.64	6.2	521.04	520.00	20.1	20,386	0.10%
2023/10/03	8.7	530.26	4.7	530.90	529.00	4.1	20,221	0.02%
2023/10/02	6.9	531.89	12.1	531.95	533.00	-5.1	20,293	-0.03%
2023/09/28	9.3	523.12	3.8	521.88	523.00	5.5	20,345	0.03%
2023/09/27	7.1	520.33	3.1	519.07	522.00	4	20,265	0.02%
2023/09/26	33.8	521.01	14.2	520.18	519.00	19.6	20,271	0.10%
2023/09/25	9.1	525.56	6.1	527.47	525.00	2.9	20,079	0.01%
2023/09/22	31.7	523.48	12	523.67	522.00	19.7	20,171	0.10%
2023/09/21	68.1	528.02	9.6	527.22	527.00	58.6	19,970	0.29%
2023/09/20	34.7	536.52	3.2	536.68	535.00	31.6	19,742	0.16%
2023/09/19	46.5	539.09	4.1	539.76	538.00	42.4	19,690	0.22%
2023/09/18	65.5	544.06	3	544.20	540.00	62.5	19,827	0.32%
2023/09/15	7.2	549.59	23.5	554.00	558.00	-16.3	19,578	-0.08%
2023/09/14	7.2	545.87	17	546.89	550.00	-9.8	19,139	-0.05%
2023/09/13	6.8	543.08	6.4	542.59	541.00	0.5	19,092	0.00%
2023/09/12	12.3	538.69	5.8	540.89	544.00	6.5	19,458	0.03%
2023/09/11	20.6	537.48	4.2	537.06	536.00	16.4	19,647	0.08%
2023/09/08	18.3	537.48	6.3	539.51	539.00	12	19,796	0.06%
2023/09/07	26.4	544.53	0.2	545.94	542.00	26.1	20,476	0.13%
2023/09/06	7.4	550.96	1.3	552.87	550.00	6.1	20,571	0.03%
2023/09/05	5.1	551.81	2	552.01	552.00	3.1	20,653	0.02%
2023/09/04	3.1	554.26	12.1	554.88	557.00	-9	20,834	-0.04%
2023/09/01	9.9	548.35	1.2	552.36	548.00	8.7	21,135	0.04%
2023/08/31	12.3	550.23	3.4	550.49	549.00	9	21,244	0.04%
2023/08/30	3.3	557.02	9.6	557.84	555.00	-6.4	20,850	-0.03%
2023/08/29	2.6	550.26	2.2	551.82	552.00	0.5	21,101	0.00%
2023/08/28	1.5	550.31	5.3	550.44	549.00	-3.8	21,334	-0.02%
2023/08/25	34.1	548.56	2.1	547.07	546.00	32	22,536	0.14%
2023/08/24	5.8	561.93	34.5	561.86	564.00	-28.7	22,803	-0.13%
2023/08/23	8.4	549.53	10.9	549.06	552.00	-2.4	23,325	-0.01%
2023/08/22	3.6	540.42	2.1	541.00	541.00	1.4	24,576	0.01%
2023/08/21	18.2	535.75	3.2	535.50	537.00	15	25,396	0.06%
2023/08/18	9.4	540.49	4.1	541.04	539.00	5.3	25,437	0.02%
2023/08/17	6.8	542.44	4.5	542.75	544.00	2.3	25,471	0.01%
2023/08/16	22.9	538.51	2.5	540.55	542.00	20.4	25,376	0.08%
2023/08/15	8.9	541.76	5.1	542.42	542.00	3.9	25,440	0.02%
2023/08/14	36.1	539.39	8.4	539.92	541.00	27.7	25,923	0.11%
2023/08/11	29	549.43	5.1	550.69	546.00	23.9	26,265	0.09%
2023/08/10	7.5	551.85	8.2	552.03	551.00	-0.7	26,324	0.00%
2023/08/09	5.8	553.57	2.5	555.64	554.00	3.3	26,248	0.01%
2023/08/08	17.7	552.72	4.1	553.27	552.00	13.6	26,315	0.05%
2023/08/07	5	558.24	8	558.91	558.00	-3	26,222	-0.01%
2023/08/04	29.3	554.83	7.8	555.23	554.00	21.6	26,296	0.08%
2023/08/02	25.5	560.92	13.4	562.80	561.00	12.1	26,129	0.05%
2023/08/01	2.8	566.48	6.4	566.53	567.00	-3.5	25,890	-0.01%
2023/07/31	24.5	564.29	9.2	564.24	565.00	15.3	25,744	0.06%
2023/07/28	18.3	568.32	5.9	569.58	567.00	12.4	25,560	0.05%
2023/07/27	7.8	568.05	14.7	568.90	569.00	-6.9	25,440	-0.03%
2023/07/26	23.3	568.70	14.7	565.51	566.00	8.6	25,492	0.03%
2023/07/25	7.8	565.12	22.9	566.91	569.00	-15	25,684	-0.06%
2023/07/24	33	559.21	15.2	560.36	558.00	17.8	25,850	0.07%
2023/07/21	90.8	560.43	15.8	561.25	560.00	75	25,950	0.29%
2023/07/20	23.2	580.38	6.6	580.46	579.00	16.6	25,786	0.06%
2023/07/19	14.2	581.58	4.9	584.20	581.00	9.2	25,816	0.04%
2023/07/18	33.1	583.55	14.3	584.31	581.00	18.8	25,858	0.07%
2023/07/17	4.8	588.37	6.2	588.47	591.00	-1.4	25,796	-0.01%
2023/07/14	8.7	588.95	40.8	589.71	591.00	-32.1	25,918	-0.12%
2023/07/13	22.1	586.67	59.4	587.93	585.00	-37.3	25,786	-0.14%
2023/07/12	10.5	574.13	8.3	574.50	578.00	2.2	25,606	0.01%
2023/07/11	5.3	573.71	22.8	574.40	577.00	-17.5	25,648	-0.07%
2023/07/10	9.9	565.95	6.4	569.53	565.00	3.5	25,775	0.01%
2023/07/07	14.5	567.10	5.7	566.57	565.00	8.7	25,865	0.03%
2023/07/06	76	568.91	21.1	567.60	565.00	54.9	25,930	0.21%
2023/07/05	17.2	580.95	15.4	581.39	582.00	1.9	25,578	0.01%
2023/07/04	5.1	582.19	16.3	583.58	585.00	-11.2	25,472	-0.04%
2023/07/03	6	577.67	10.8	578.96	579.00	-4.8	25,609	-0.02%
2023/06/30	15.4	569.08	9.8	572.34	576.00	5.5	25,755	0.02%
2023/06/29	12.7	573.42	4.4	572.82	573.00	8.3	25,697	0.03%
2023/06/28	13.5	572.82	8	573.45	574.00	5.5	25,703	0.02%
2023/06/27	7	571.66	7	573.46	572.00	0	25,687	0.00%
2023/06/26	9.4	575.38	3.8	575.40	574.00	5.6	25,597	0.02%
2023/06/21	10.9	579.56	9	580.87	581.00	2	25,510	0.01%
2023/06/20	7.7	581.14	9.8	582.87	583.00	-2.2	25,594	-0.01%
2023/06/19	9.5	583.16	7	583.46	583.00	2.5	26,029	0.01%
2023/06/16	17.2	584.91	7.2	586.03	589.00	10	26,095	0.04%
2023/06/15	8.5	588.53	22.1	590.39	591.00	-13.7	25,657	-0.05%
2023/06/14	31.7	588.73	33.6	589.37	590.00	-1.9	25,753	-0.01%
2023/06/13	12.9	590.31	108.9	591.12	593.00	-96.1	25,726	-0.37%	大賣/
2023/06/12	5.5	572.97	53	573.13	574.00	-47.5	25,178	-0.19%
2023/06/09	2.6	564.04	18	564.77	565.00	-15.4	25,079	-0.06%
2023/06/08	22	560.45	2.1	565.79	559.00	19.8	25,120	0.08%
2023/06/07	4.4	565.14	36.4	565.41	568.00	-32	25,136	-0.13%
2023/06/06	6.5	558.38	10.1	558.69	560.00	-3.6	25,036	-0.01%
2023/06/05	21.6	556.49	9.6	558.02	555.00	12	25,107	0.05%
2023/06/02	4.6	560.80	48	560.90	562.00	-43.4	25,241	-0.17%
2023/06/01	32.6	552.15	12.3	551.46	551.00	20.3	25,103	0.08%
2023/05/31	23.2	556.65	24.2	556.32	558.00	-1	25,083	0.00%
2023/05/30	4.5	565.11	18	565.88	566.00	-13.5	24,007	-0.06%
2023/05/29	19.4	567.87	34.7	568.86	568.00	-15.4	23,997	-0.06%
2023/05/26	29	566.99	120.5	565.07	566.00	-91.5	23,782	-0.38%	大賣/
2023/05/25	16.4	539.88	98	540.47	543.00	-81.6	22,609	-0.36%
2023/05/24	7.5	525.30	4.2	525.33	525.00	3.4	21,955	0.02%
2023/05/23	4.1	527.25	21.3	527.91	530.00	-17.3	21,862	-0.08%
2023/05/22	0.9	529.01	27.8	530.31	531.00	-26.9	21,870	-0.12%
2023/05/19	4.5	530.52	37.2	531.85	532.00	-32.7	22,050	-0.15%
2023/05/18	7.5	529.60	77.1	530.54	530.00	-69.7	22,015	-0.32%
2023/05/17	4.2	515.81	92.9	514.65	519.00	-88.8	22,326	-0.40%
2023/05/16	4.1	503.79	15.7	505.26	505.00	-11.7	22,000	-0.05%
2023/05/15	8.2	496.54	2.2	496.81	495.50	6.1	22,027	0.03%
2023/05/12	10.3	500.66	2	502.48	496.00	8.3	22,278	0.04%
2023/05/11	10.3	500.66	2	502.48	499.00	8.3	22,285	0.04%
2023/05/10	10.1	501.05	2.4	506.40	503.00	7.7	22,646	0.03%
2023/05/09	3.4	506.94	13.8	508.10	510.00	-10.3	22,723	-0.05%
2023/05/08	2.7	505.09	5.8	505.49	504.00	-3.1	22,966	-0.01%
2023/05/05	1.7	499.98	4.1	500.12	500.00	-2.4	23,305	-0.01%
2023/05/04	7.9	496.42	4.3	498.18	498.00	3.7	23,897	0.02%
2023/05/03	10.9	496.56	4.1	497.78	496.00	6.8	24,239	0.03%
2023/05/02	8	499.60	4.2	499.65	501.00	3.8	25,256	0.01%
2023/04/28	4.8	498.95	8.7	499.82	502.00	-4	27,073	-0.01%
2023/04/27	47.6	492.11	10.1	491.78	493.50	37.5	27,121	0.14%
2023/04/26	29.6	492.79	14.8	492.96	491.50	14.8	27,201	0.05%
2023/04/25	43.1	500.07	12.7	500.58	498.00	30.3	27,974	0.11%
2023/04/24	24.7	506.27	27.6	506.12	507.00	-2.9	27,708	-0.01%
2023/04/21	11.4	514.49	6.5	517.46	511.00	4.9	27,776	0.02%
2023/04/20	6.5	513.50	5.9	513.86	513.00	0.6	27,903	0.00%
2023/04/19	27.5	511.63	2.8	511.88	510.00	24.7	28,393	0.09%
2023/04/18	4.3	515.65	3.4	517.24	515.00	0.9	28,390	0.00%
2023/04/17	4.3	515.13	7.3	519.30	520.00	-2.9	28,529	-0.01%
2023/04/14	2.2	516.58	30.9	517.90	516.00	-28.8	28,605	-0.10%
2023/04/13	46.2	513.66	3.4	514.82	510.00	42.8	28,552	0.15%
2023/04/12	26.4	519.33	23.3	519.91	520.00	3.1	28,488	0.01%
2023/04/11	9.3	524.08	4.2	524.23	524.00	5.1	28,475	0.02%
2023/04/10	2.2	529.50	14.4	529.60	529.00	-12.2	28,640	-0.04%
2023/04/07	1.3	531.40	4.6	531.77	531.00	-3.3	28,687	-0.01%
2023/04/06	3.7	526.73	1.3	527.46	530.00	2.5	28,691	0.01%
2023/03/31	3.8	534.38	15	534.37	533.00	-11.2	28,682	-0.04%
2023/03/30	7	534.43	8.3	534.53	535.00	-1.3	28,524	0.00%
2023/03/29	9.1	529.11	9.5	529.78	530.00	-0.4	28,807	0.00%
2023/03/28	12.7	525.34	1.1	527.86	525.00	11.6	29,037	0.04%
2023/03/27	6.1	532.87	21	533.31	531.00	-14.9	29,101	-0.05%
2023/03/24	14	536.98	29	538.06	539.00	-15	29,626	-0.05%
2023/03/23	10.1	534.84	49.3	535.86	538.00	-39.2	29,664	-0.13%
2023/03/22	10.1	530.09	91.7	529.31	533.00	-81.5	29,729	-0.27%
2023/03/21	5.3	514.50	8	514.82	517.00	-2.7	29,578	-0.01%
2023/03/20	8.1	512.58	2.1	512.95	512.00	6	29,623	0.02%
2023/03/17	3.3	515.56	23.9	516.63	518.00	-20.6	29,857	-0.07%
2023/03/16	16.5	506.52	2.2	507.37	505.00	14.3	29,759	0.05%
2023/03/15	9.2	513.50	9.4	513.26	511.00	-0.2	30,002	0.00%
2023/03/14	17.9	511.03	3.6	512.31	510.00	14.4	30,291	0.05%
2023/03/13	10.2	513.44	11.2	513.30	516.00	-1	30,423	0.00%
2023/03/10	23.9	512.73	15.3	513.35	513.00	8.6	30,537	0.03%
2023/03/09	6.4	524.84	8.9	524.39	522.00	-2.6	30,832	-0.01%
2023/03/08	9.3	519.76	7.4	520.57	521.00	1.9	31,424	0.01%
2023/03/07	4.6	525.10	14.1	523.36	524.00	-9.5	31,652	-0.03%
2023/03/06	7.2	521.19	6.8	522.19	521.00	0.3	31,886	0.00%
2023/03/03	23.7	517.87	3.2	518.27	516.00	20.5	32,186	0.06%
2023/03/02	5.9	518.55	3.5	519.86	519.00	2.4	32,254	0.01%
2023/03/01	10.2	507.33	22.7	518.19	522.00	-12.5	32,536	-0.04%
2023/02/24	15.9	519.18	9	521.03	511.00	6.9	32,498	0.02%
2023/02/23	7.8	516.93	26.4	516.01	518.00	-18.5	32,298	-0.06%
2023/02/22	38.1	507.16	15.7	507.19	507.00	22.4	32,473	0.07%
2023/02/21	11.6	514.47	10.5	514.45	516.00	1.1	32,815	0.00%
2023/02/20	11.5	515.68	14.8	516.90	517.00	-3.3	34,018	-0.01%
2023/02/17	29.7	517.72	10.5	518.55	518.00	19.3	35,571	0.05%
2023/02/16	9.8	527.22	21.3	529.15	528.00	-11.6	36,136	-0.03%
2023/02/15	85.9	526.71	18.4	526.43	525.00	67.5	36,969	0.18%
2023/02/14	8.6	544.09	30.7	544.67	545.00	-22.1	36,474	-0.06%
2023/02/13	12.7	539.95	12.1	539.63	541.00	0.7	36,980	0.00%
2023/02/10	19.4	542.98	65.9	543.33	545.00	-46.5	37,131	-0.13%
2023/02/09	4.5	538.20	31.7	539.14	540.00	-27.2	37,247	-0.07%
2023/02/08	3.2	538.51	62.2	538.77	540.00	-59	37,407	-0.16%
2023/02/07	15.3	524.08	3.8	524.46	523.00	11.5	37,484	0.03%
2023/02/06	24.9	528.68	5.9	529.44	526.00	19	37,468	0.05%
2023/02/03	4.9	538.99	55.2	539.61	542.00	-50.3	37,646	-0.13%
2023/02/02	7	539.09	59.1	539.24	540.00	-52.1	37,759	-0.14%
2023/02/01	25.7	526.28	9.6	527.97	530.00	16.2	37,711	0.04%
2023/01/31	44.8	528.21	19.3	528.63	522.00	25.5	37,910	0.07%
2023/01/30	17.7	538.39	225.3	538.53	543.00	-207.6	37,683	-0.55%	大賣/鉅額交易
2023/01/17	4.3	501.47	29	502.29	503.00	-24.7	36,883	-0.07%
2023/01/16	5	504.34	77.4	504.80	505.00	-72.4	37,198	-0.19%
2023/01/13	12.9	502.87	142	501.96	500.00	-129.1	37,224	-0.35%	大賣/鉅額交易
2023/01/12	4.8	486.68	21.7	486.71	486.50	-17	36,813	-0.05%
2023/01/11	5.7	483.52	16.9	483.24	484.50	-11.1	37,236	-0.03%
2023/01/10	15.6	485.29	52	484.72	486.00	-36.3	37,553	-0.10%
2023/01/09	10.8	473.16	104.8	475.22	481.00	-94	37,698	-0.25%	大賣/
2023/01/06	7.5	457.58	9.5	458.50	458.50	-2	37,829	-0.01%
2023/01/05	2.3	456.31	16.2	457.82	458.50	-13.9	38,114	-0.04%
2023/01/04	7	451.22	7.2	451.60	449.50	-0.2	38,613	0.00%
2023/01/03	20.6	447.65	27	450.59	453.00	-6.5	39,888	-0.02%
2022/12/30	11.2	452.71	28.4	453.91	448.50	-17.2	40,170	-0.04%
2022/12/29	30.3	444.97	14.5	446.71	446.00	15.8	40,314	0.04%
2022/12/28	43.7	449.10	10.9	447.79	451.00	32.7	40,705	0.08%
2022/12/27	13.4	459.85	8.4	457.31	457.00	5	40,835	0.01%
2022/12/26	10.4	455.38	7.2	456.27	456.50	3.2	41,264	0.01%
2022/12/23	63.9	456.55	15	455.47	455.00	48.9	41,920	0.12%
2022/12/22	10.3	467.79	17.7	467.55	468.00	-7.5	42,189	-0.02%
2022/12/21	21.2	459.91	14.5	460.50	459.00	6.7	42,527	0.02%
2022/12/20	56.2	460.34	10.9	458.52	457.50	45.3	42,340	0.11%
2022/12/19	15.3	467.19	2.5	467.59	466.50	12.8	42,359	0.03%
2022/12/16	46	467.67	13	469.95	471.00	33	42,503	0.08%
2022/12/15	3.5	478.60	9.7	480.06	480.50	-6.2	42,205	-0.01%
2022/12/14	6.9	476.62	34.4	477.68	480.50	-27.5	42,204	-0.07%
2022/12/13	23.2	473.44	18.8	471.98	471.50	4.5	42,024	0.01%
2022/12/12	20.8	475.43	12.9	474.98	475.00	7.9	41,755	0.02%
2022/12/09	8.7	479.25	18.9	480.52	481.50	-10.3	42,057	-0.02%
2022/12/08	68.3	470.93	40.4	471.02	471.50	27.9	42,010	0.07%
2022/12/07	38.6	478.06	19.2	480.24	475.00	19.4	41,933	0.05%
2022/12/06	36	482.82	19.5	485.27	478.00	16.5	41,599	0.04%
2022/12/05	37.8	492.79	9.7	493.34	489.00	28.2	41,283	0.07%
2022/12/02	23	493.04	22.1	493.13	492.50	0.9	41,276	0.00%
2022/12/01	20.7	501.69	51.5	503.53	498.50	-30.8	41,382	-0.07%
2022/11/30	13.2	485.92	40.2	486.10	490.00	-27	40,964	-0.07%
2022/11/29	50	479.84	32.6	481.87	487.00	17.4	40,277	0.04%
2022/11/28	60.5	485.58	12.2	485.06	480.50	48.3	40,140	0.12%
2022/11/25	12.8	496.18	47.2	496.79	498.00	-34.4	40,144	-0.09%
2022/11/24	18.6	493.95	55.2	494.25	496.00	-36.6	40,134	-0.09%
2022/11/23	41.7	492.70	56.2	491.48	492.00	-14.5	40,081	-0.04%
2022/11/22	58.5	488.22	96.1	485.17	491.00	-37.6	39,966	-0.09%
2022/11/21	14.7	486.35	23.6	485.11	482.00	-8.9	39,560	-0.02%
2022/11/18	57	489.45	69.6	490.45	487.00	-12.6	39,221	-0.03%
2022/11/17	72.3	479.48	54.2	480.86	485.00	18.1	38,864	0.05%
2022/11/16	113.3	488.00	78.4	486.49	487.00	34.9	38,432	0.09%	大買/
2022/11/15	80.3	474.38	164.9	473.18	480.00	-84.7	37,352	-0.23%	大賣/
2022/11/14	29.7	446.79	46.9	447.31	445.00	-17.3	35,699	-0.05%
2022/11/11	18	439.56	132.9	439.43	441.50	-114.9	34,964	-0.33%	大賣/鉅額交易
2022/11/10	39.1	408.60	22.3	408.57	407.50	16.7	34,084	0.05%
2022/11/09	38.7	411.23	69.4	412.32	417.00	-30.8	33,896	-0.09%
2022/11/08	23.9	397.45	40.7	397.83	399.00	-16.8	33,380	-0.05%
2022/11/07	26.2	390.29	40.5	390.58	390.00	-14.3	33,175	-0.04%
2022/11/04	29.4	380.92	12.7	382.93	382.00	16.7	32,981	0.05%
2022/11/03	60.2	384.80	19	384.39	384.00	41.2	32,855	0.13%
2022/11/02	11	391.89	23.6	393.61	395.00	-12.7	32,546	-0.04%
2022/11/01	15.6	389.90	23.2	390.50	391.50	-7.6	32,493	-0.02%
2022/10/31	12.9	384.88	39.8	387.51	390.00	-26.8	32,349	-0.08%
2022/10/28	41	377.97	15	378.63	379.50	26.1	32,143	0.08%
2022/10/27	24.5	385.96	31.6	386.01	385.50	-7.1	31,934	-0.02%
2022/10/26	30.1	375.05	38.9	375.00	376.00	-8.9	31,837	-0.03%
2022/10/25	93.8	375.81	80.2	374.51	371.00	13.6	31,259	0.04%
2022/10/24	46	389.91	11.5	390.04	387.00	34.4	30,471	0.11%
2022/10/21	40	392.15	17.2	391.74	389.50	22.8	30,258	0.08%
2022/10/20	45.3	389.47	30.4	389.80	397.50	14.9	29,946	0.05%
2022/10/19	56.3	398.50	17.7	397.40	395.50	38.6	29,365	0.13%
2022/10/18	11	403.13	20.2	404.10	407.00	-9.2	28,847	-0.03%
2022/10/17	38.3	398.66	58.6	398.02	397.00	-20.3	28,600	-0.07%
2022/10/14	24.4	412.41	57.2	413.29	412.00	-32.8	28,282	-0.12%
2022/10/13	50.7	399.22	30.7	400.16	395.00	20	27,964	0.07%
2022/10/12	92.3	398.25	38.8	398.36	397.50	53.5	27,663	0.19%
2022/10/11	170.3	406.89	40	405.92	401.50	130.3	27,423	0.48%	大買/鉅額交易
2022/10/07	36	442.21	10.2	439.45	438.00	25.7	26,691	0.10%
2022/10/06	5.9	448.38	32.4	449.56	451.00	-26.5	26,693	-0.10%
2022/10/05	28.1	446.97	59.6	446.72	445.00	-31.4	26,921	-0.12%
2022/10/04	24	429.37	27.3	429.21	429.00	-3.3	26,530	-0.01%
2022/10/03	40.9	418.79	29.2	419.22	417.00	11.7	26,223	0.04%
2022/09/30	57.7	424.23	34.3	425.19	422.00	23.3	26,254	0.09%
2022/09/29	42.5	436.21	21	437.95	435.00	21.5	26,253	0.08%
2022/09/28	50	441.43	13.8	441.26	438.00	36.2	26,244	0.14%
2022/09/27	11.6	448.52	18.7	449.23	448.00	-7.1	26,506	-0.03%
2022/09/26	43.9	445.64	26.2	446.57	446.50	17.6	26,962	0.07%
2022/09/23	62.4	457.29	16	456.94	455.00	46.3	27,451	0.17%
2022/09/22	39.6	461.71	9.3	462.84	464.50	30.3	27,727	0.11%
2022/09/21	10.1	470.87	1.1	470.70	471.00	9	27,741	0.03%
2022/09/20	2	474.78	9.8	474.31	476.50	-7.8	27,593	-0.03%
2022/09/19	33.9	468.67	5.1	471.56	467.00	28.8	27,894	0.10%
2022/09/16	19	470.29	9.2	470.51	472.00	9.8	28,073	0.03%
2022/09/15	22.3	477.64	2.9	477.97	476.50	19.5	28,147	0.07%
2022/09/14	30.5	480.23	2.2	480.86	480.00	28.3	28,278	0.10%
2022/09/13	10	493.43	21.4	493.47	493.00	-11.3	28,455	-0.04%
2022/09/12	15.7	488.35	23.1	488.58	486.50	-7.4	28,749	-0.03%
2022/09/08	17.5	473.56	1.4	474.92	475.00	16.2	29,113	0.06%
2022/09/07	46.1	475.07	6.2	473.76	472.50	39.9	29,096	0.14%
2022/09/06	7.8	488.43	21.9	489.41	489.00	-14.1	29,112	-0.05%
2022/09/05	9.7	486.33	15	485.87	486.00	-5.3	29,439	-0.02%
2022/09/02	46	486.95	12	486.42	485.00	34	29,720	0.11%
2022/09/01	70.3	493.00	16.2	491.43	490.50	54.1	29,578	0.18%
2022/08/31	11.8	497.36	21.1	500.80	505.00	-9.3	29,198	-0.03%
2022/08/30	46.2	498.16	7.5	498.69	496.00	38.7	28,856	0.13%
2022/08/29	54.5	498.10	18.7	499.38	498.50	35.8	28,778	0.12%
2022/08/26	1.6	512.97	5.8	513.28	512.00	-4.2	28,629	-0.01%
2022/08/25	0.7	508.43	5.9	509.50	508.00	-5.2	28,769	-0.02%
2022/08/24	15.7	504.53	0.3	504.16	503.00	15.4	29,098	0.05%
2022/08/23	33.9	504.05	7.5	504.20	504.00	26.5	30,061	0.09%
2022/08/22	16.6	511.26	6.4	511.44	510.00	10.2	30,315	0.03%
2022/08/19	32.8	519.33	13.5	520.90	519.00	19.3	30,432	0.06%
2022/08/18	33.5	520.37	2.6	520.03	520.00	30.9	30,670	0.10%
2022/08/17	4.3	524.70	16	525.71	527.00	-11.7	30,742	-0.04%
2022/08/16	11.2	524.02	26.5	524.31	525.00	-15.3	30,586	-0.05%
2022/08/15	34.8	522.22	24.6	521.52	523.00	10.2	30,524	0.03%
2022/08/12	4.3	515.23	16.6	516.35	517.00	-12.3	30,547	-0.04%
2022/08/11	20.3	512.66	53.1	512.90	514.00	-32.8	30,704	-0.11%
2022/08/10	40.3	501.18	4.5	501.52	500.00	35.8	30,818	0.12%
2022/08/09	13	507.11	15.2	508.29	510.00	-2.2	30,879	-0.01%
2022/08/08	7.9	511.28	8	512.27	512.00	-0.1	30,879	0.00%
2022/08/05	10	511.86	83.1	512.73	516.00	-73.1	31,041	-0.24%
2022/08/04	12.9	499.48	14.1	499.92	500.00	-1.2	31,033	0.00%
2022/08/03	12.7	495.81	16.2	496.68	501.00	-3.6	31,051	-0.01%
2022/08/02	45.9	491.66	18.7	491.52	492.00	27.3	31,285	0.09%
2022/08/01	22.4	502.04	2.7	500.31	504.00	19.7	31,013	0.06%
2022/07/29	3.7	506.86	25.1	508.45	509.00	-21.4	31,151	-0.07%
2022/07/28	8.9	503.19	15	505.07	501.00	-6.1	31,006	-0.02%
2022/07/27	12.3	494.59	27	499.16	502.00	-14.7	30,718	-0.05%
2022/07/26	18.3	495.31	8.7	494.51	495.00	9.6	30,869	0.03%
2022/07/25	10	499.85	7.5	500.23	499.50	2.5	31,179	0.01%
2022/07/22	22.4	501.70	25.8	503.12	503.00	-3.3	31,681	-0.01%
2022/07/21	7.6	497.29	11.2	498.50	501.00	-3.6	32,190	-0.01%
2022/07/20	21	498.10	37.3	497.25	495.00	-16.3	32,415	-0.05%
2022/07/19	20.4	489.28	6.8	489.88	491.00	13.7	32,545	0.04%
2022/07/18	56.2	494.46	38.6	493.51	495.50	17.6	32,701	0.05%
2022/07/15	48.5	487.13	50.4	486.81	492.50	-1.9	32,356	-0.01%
2022/07/14	20.5	471.28	40.4	472.77	475.00	-19.8	31,952	-0.06%
2022/07/13	15	470.09	52.7	470.05	470.50	-37.7	31,697	-0.12%
2022/07/12	19.1	453.32	9.8	451.54	449.50	9.3	31,226	0.03%
2022/07/11	24.5	467.08	33.3	464.97	462.00	-8.8	31,311	-0.03%
2022/07/08	35.8	466.36	39.2	465.92	467.00	-3.4	31,263	-0.01%
2022/07/07	30.9	447.93	134.3	446.28	457.50	-103.4	31,229	-0.33%	大賣/鉅額交易
2022/07/06	27.7	440.02	36.4	440.62	435.50	-8.6	30,937	-0.03%
2022/07/05	37.3	440.23	37.8	441.43	446.00	-0.4	30,873	0.00%
2022/07/04	64.6	444.76	37.9	445.72	440.00	26.7	30,506	0.09%
2022/07/01	94.3	459.60	82	459.95	453.50	12.3	30,347	0.04%
2022/06/30	59.2	480.57	28.9	481.96	476.00	30.3	29,946	0.10%
2022/06/29	18.7	493.36	15.7	495.51	491.00	3.1	29,671	0.01%
2022/06/28	9.7	497.63	6.4	497.75	497.50	3.3	29,540	0.01%
2022/06/27	16.6	500.94	41.8	502.04	498.50	-25.2	29,972	-0.08%
2022/06/24	17	488.52	35.6	486.85	486.50	-18.6	29,589	-0.06%
2022/06/23	56.3	487.70	45.4	487.18	485.50	10.9	29,563	0.04%
2022/06/22	45.6	496.73	7.8	496.44	494.50	37.8	29,273	0.13%
2022/06/21	22.6	501.74	26.4	502.38	505.00	-3.7	29,091	-0.01%
2022/06/20	60.3	497.97	40.2	497.96	498.00	20.1	28,969	0.07%
2022/06/17	86	501.57	12.4	501.28	501.00	73.6	28,737	0.26%
2022/06/16	18.9	511.01	12.3	512.44	508.00	6.7	28,369	0.02%
2022/06/15	55.2	510.04	7.1	511.64	509.00	48.1	28,692	0.17%
2022/06/14	45.9	509.79	14.2	510.85	513.00	31.7	29,113	0.11%
2022/06/13	68.3	516.80	12.6	517.05	516.00	55.7	29,231	0.19%
2022/06/10	45.3	531.21	5.7	531.38	530.00	39.6	29,915	0.13%
2022/06/09	6.5	538.80	8.8	540.58	541.00	-2.3	30,121	-0.01%
2022/06/08	18.2	542.35	35.3	543.50	544.00	-17	30,495	-0.06%
2022/06/07	15.7	534.76	7.6	535.71	535.00	8.1	30,939	0.03%
2022/06/06	14.5	541.42	14.1	541.78	540.00	0.4	31,482	0.00%
2022/06/02	22.7	542.39	7.3	541.27	540.00	15.4	32,503	0.05%
2022/06/01	39.1	551.13	9.7	552.89	549.00	29.5	33,586	0.09%
2022/05/31	3.4	546.07	35.7	553.28	560.00	-32.3	34,031	-0.09%
2022/05/30	5.4	542.39	67.4	540.80	547.00	-62	33,392	-0.19%
2022/05/27	6	526.91	33.5	525.58	530.00	-27.6	33,493	-0.08%
2022/05/26	48.7	517.54	5.7	514.28	514.00	43	34,140	0.13%
2022/05/25	23.9	523.68	8.9	525.57	524.00	15	35,151	0.04%
2022/05/24	27.4	524.85	2.7	523.40	520.00	24.7	36,006	0.07%
2022/05/23	5.9	532.58	3.9	531.20	528.00	2	36,242	0.01%
2022/05/20	5.6	527.88	21.5	528.94	530.00	-15.9	36,525	-0.04%
2022/05/19	37.2	522.63	14.2	523.02	522.00	22.9	36,544	0.06%
2022/05/18	16.3	537.64	32.4	539.10	538.00	-16	36,409	-0.04%
2022/05/17	18.4	529.22	48	528.70	530.00	-29.5	36,201	-0.08%
2022/05/16	18.1	521.65	30.4	521.32	520.00	-12.3	36,213	-0.03%
2022/05/13	11.1	510.55	15	510.92	511.00	-3.9	36,226	-0.01%
2022/05/12	48.9	512.44	17	513.53	505.00	31.8	36,205	0.09%
2022/05/11	34.1	520.45	43.1	522.92	521.00	-9	36,111	-0.02%
2022/05/10	61.8	510.72	53.9	510.17	518.00	7.9	36,236	0.02%
2022/05/09	38.9	521.67	29.1	521.64	520.00	9.8	36,043	0.03%
2022/05/06	46.3	528.54	12.4	528.64	528.00	33.8	36,311	0.09%
2022/05/05	14.4	541.74	15	542.34	542.00	-0.6	36,719	0.00%
2022/05/04	18.9	533.39	9.8	533.25	534.00	9.1	36,878	0.02%
2022/05/03	11.5	534.71	10.3	534.61	531.00	1.2	37,474	0.00%
2022/04/29	29	540.08	27.3	539.88	538.00	1.7	37,822	0.00%
2022/04/28	39.2	526.84	21.5	529.14	531.00	17.7	38,037	0.05%
2022/04/27	132.5	529.44	65	529.71	526.00	67.5	38,056	0.18%	大買/
2022/04/26	58.8	546.61	6.4	546.42	546.00	52.4	37,799	0.14%
2022/04/25	97.8	548.50	36.4	548.73	547.00	61.4	37,929	0.16%
2022/04/22	54.1	558.04	7.1	558.48	558.00	47	38,201	0.12%
2022/04/21	17.2	568.16	7.8	568.67	565.00	9.4	39,298	0.02%
2022/04/20	35.6	566.12	28.3	569.02	570.00	7.4	39,626	0.02%
2022/04/19	6.1	565.96	7	565.97	565.00	-0.9	39,813	0.00%
2022/04/18	24.7	561.66	8.3	562.66	561.00	16.4	40,089	0.04%
2022/04/15	73.6	562.90	19.7	563.36	562.00	53.9	40,464	0.13%
2022/04/14	16	575.24	11	575.10	573.00	5.1	40,632	0.01%
2022/04/13	11.1	573.33	45.7	570.62	573.00	-34.6	41,201	-0.08%
2022/04/12	57.8	558.11	13.1	556.99	557.00	44.7	41,763	0.11%
2022/04/11	78.4	560.98	10.1	560.91	558.00	68.3	42,575	0.16%
2022/04/08	54.9	567.58	10.5	569.83	567.00	44.4	43,114	0.10%
2022/04/07	81.8	569.23	24.2	569.81	566.00	57.5	42,975	0.13%
2022/04/06	50.8	578.15	9.6	578.27	578.00	41.2	42,670	0.10%
2022/04/01	37.6	585.54	10.5	586.64	589.00	27.1	42,608	0.06%
2022/03/31	4.2	596.35	13.8	597.90	597.00	-9.6	42,383	-0.02%
2022/03/30	6.2	598.52	68.2	599.14	600.00	-62	42,190	-0.15%
2022/03/29	6.6	586.17	11.2	587.59	589.00	-4.6	41,780	-0.01%
2022/03/28	52.3	582.81	3.7	584.23	584.00	48.6	41,696	0.12%
2022/03/25	14.2	595.43	25.5	596.45	598.00	-11.3	41,541	-0.03%
2022/03/24	5	588.92	19.8	588.78	591.00	-14.8	41,462	-0.04%
2022/03/23	15.3	588.15	35.8	588.94	590.00	-20.5	41,530	-0.05%
2022/03/22	18.9	581.41	10.1	582.55	583.00	8.8	41,462	0.02%
2022/03/21	25.9	586.53	33.1	586.31	586.00	-7.2	41,489	-0.02%
2022/03/18	38.9	578.79	14.3	580.02	581.00	24.6	41,509	0.06%
2022/03/17	17	578.86	80.3	579.04	582.00	-63.3	41,034	-0.15%
2022/03/16	65.2	558.03	15.7	559.15	558.00	49.5	40,193	0.12%
2022/03/15	187.6	559.71	52.5	558.93	558.00	135.1	39,654	0.34%	大買/鉅額交易
2022/03/14	50.7	574.55	15.1	575.75	572.00	35.7	38,771	0.09%
2022/03/11	87	577.30	13.3	577.20	575.00	73.7	38,519	0.19%
2022/03/10	55	586.57	38.5	586.64	587.00	16.6	38,267	0.04%
2022/03/09	80.7	569.83	13.4	570.92	568.00	67.3	37,892	0.18%
2022/03/08	159.4	564.84	67.2	564.92	563.00	92.1	37,776	0.24%	大買/
2022/03/07	223.4	578.00	20.9	579.07	576.00	202.5	36,818	0.55%	大買/鉅額交易
2022/03/04	146.2	595.24	14.2	595.79	595.00	132	36,413	0.36%	大買/鉅額交易
2022/03/03	51.3	602.71	10.4	603.00	602.00	40.9	35,872	0.11%
2022/03/02	75.6	601.67	9.9	601.75	601.00	65.8	35,752	0.18%
2022/03/01	75.4	603.67	24.1	606.41	604.00	51.3	35,275	0.15%
2022/02/25	105.5	604.81	24.3	604.75	604.00	81.2	34,503	0.24%	大買/
2022/02/24	159.8	612.00	15.6	612.45	604.00	144.3	33,345	0.43%	大買/鉅額交易
2022/02/23	33.4	625.19	4.2	625.55	625.00	29.2	32,459	0.09%
2022/02/22	51.9	626.96	8.5	626.98	627.00	43.4	32,519	0.13%
2022/02/21	44.1	633.19	13.5	632.12	632.00	30.6	32,286	0.09%
2022/02/18	34	637.48	2.1	638.05	637.00	31.9	32,218	0.10%
2022/02/17	7.2	644.52	7.1	644.21	645.00	0.1	32,220	0.00%
2022/02/16	25.7	643.01	26.6	644.48	646.00	-0.9	32,177	0.00%
2022/02/15	35.4	634.53	9.2	634.06	633.00	26.2	32,021	0.08%
2022/02/14	32.4	636.99	17.2	636.57	637.00	15.2	31,963	0.05%
2022/02/11	18.6	645.65	34	647.86	650.00	-15.4	31,766	-0.05%
2022/02/10	7.3	643.57	29.5	644.37	649.00	-22.2	31,980	-0.07%
2022/02/09	24.1	632.55	24.3	633.22	633.00	-0.2	31,733	0.00%
2022/02/08	40.1	632.36	5.4	635.81	628.00	34.7	31,787	0.11%
2022/02/07	29.2	636.04	11.8	634.95	635.00	17.4	31,425	0.06%
2022/01/26	39.6	638.02	23.9	638.63	636.00	15.7	30,649	0.05%
2022/01/25	61.1	641.02	15.2	640.97	641.00	45.9	30,403	0.15%
2022/01/24	27.9	645.63	38.2	646.76	653.00	-10.3	29,800	-0.03%
2022/01/21	54.6	641.12	42.2	641.30	641.00	12.4	29,444	0.04%
2022/01/20	40	650.92	33.5	653.41	651.00	6.4	28,894	0.02%
2022/01/19	40.7	654.85	73.3	655.16	654.00	-32.6	28,369	-0.11%
2022/01/18	79.6	670.45	39.2	667.16	662.00	40.4	28,030	0.14%
2022/01/17	77.8	683.54	82.6	683.73	683.00	-4.9	27,585	-0.02%
2022/01/14	88.1	669.63	107.5	668.78	672.00	-19.4	26,825	-0.07%	大賣/
2022/01/13	13.1	658.78	37.2	658.59	661.00	-24.1	25,511	-0.09%
2022/01/12	21.2	654.06	57.8	655.43	660.00	-36.6	25,150	-0.15%
2022/01/11	28.9	642.05	44.4	646.11	651.00	-15.5	24,793	-0.06%
2022/01/10	24.4	635.49	28.5	637.87	643.00	-4.1	24,559	-0.02%
2022/01/07	35.6	636.52	36	637.52	634.00	-0.4	24,807	0.00%
2022/01/06	50.1	639.91	37.4	640.17	644.00	12.7	24,402	0.05%
2022/01/05	71.8	658.81	72.1	656.18	650.00	-0.3	23,830	0.00%
2022/01/04	99.9	650.44	133.3	651.64	656.00	-33.4	23,113	-0.14%	大賣/
2022/01/03	30.5	628.78	189.6	628.53	631.00	-159	22,096	-0.72%	大賣/鉅額交易
2021/12/30	12.5	616.03	29.9	616.96	615.00	-17.3	21,411	-0.08%
2021/12/29	2.2	616.60	41.1	617.06	616.00	-38.9	21,625	-0.18%
2021/12/28	2.4	613.83	76.9	613.78	615.00	-74.5	21,780	-0.34%
2021/12/27	7	608.03	20.9	608.48	606.00	-13.9	21,565	-0.06%
2021/12/24	6.4	606.39	18.8	606.96	604.00	-12.5	21,905	-0.06%
2021/12/23	3.9	605.89	23.1	605.55	606.00	-19.3	22,229	-0.09%
2021/12/22	2.2	598.59	3.2	599.64	600.00	-1	22,772	0.00%
2021/12/21	11.2	597.95	1.6	598.69	597.00	9.5	22,887	0.04%
2021/12/20	28.6	599.49	18.1	599.17	598.00	10.5	22,928	0.05%
2021/12/17	4.8	601.81	16.3	605.92	607.00	-11.5	22,850	-0.05%
2021/12/16	11.7	602.85	12.1	603.49	605.00	-0.5	22,810	0.00%
2021/12/15	26.8	598.18	3.1	599.61	600.00	23.7	23,123	0.10%
2021/12/14	24.8	598.04	9.3	598.62	599.00	15.5	23,438	0.07%
2021/12/13	7.5	604.75	11.3	606.88	601.00	-3.8	23,437	-0.02%
2021/12/10	3	603.84	2.4	604.07	605.00	0.6	23,532	0.00%
2021/12/09	4.4	603.33	18.8	606.14	608.00	-14.4	23,598	-0.06%
2021/12/08	9	606.90	6.3	607.77	602.00	2.8	23,667	0.01%
2021/12/07	16.3	599.49	5.5	603.34	607.00	10.8	23,591	0.05%
2021/12/06	21.2	601.55	14.3	604.07	600.00	7	23,593	0.03%
2021/12/03	12.6	608.11	3.8	609.44	608.00	8.8	23,830	0.04%
2021/12/02	9	607.20	105.3	610.94	615.00	-96.3	23,887	-0.40%	大賣/
2021/12/01	10.5	597.33	15	599.97	600.00	-4.5	24,062	-0.02%
2021/11/30	25.5	594.47	12.8	597.73	596.00	12.7	24,563	0.05%
2021/11/29	17.6	593.99	11	595.05	593.00	6.7	23,931	0.03%
2021/11/26	64.7	595.41	12.4	595.84	596.00	52.2	24,042	0.22%
2021/11/25	9.8	602.96	3.8	602.14	603.00	6	24,477	0.02%
2021/11/24	33.4	604.49	3.2	604.27	603.00	30.2	24,888	0.12%
2021/11/23	7.9	612.22	10.2	612.42	612.00	-2.4	24,999	-0.01%
2021/11/22	1.5	615.69	10.4	615.93	615.00	-8.9	25,405	-0.04%
2021/11/19	24.5	619.67	59.4	619.57	618.00	-34.9	25,525	-0.14%
2021/11/18	0.8	608.87	11.1	611.78	613.00	-10.4	25,347	-0.04%
2021/11/17	13.9	610.19	8.1	610.63	610.00	5.8	25,574	0.02%
2021/11/16	0.2	609.11	13.9	610.38	610.00	-13.7	26,005	-0.05%
2021/11/15	0.4	607.43	61.1	609.73	608.00	-60.8	26,303	-0.23%
2021/11/12	16.9	605.68	11.9	608.01	604.00	5	26,772	0.02%
2021/11/11	23.2	603.05	17.9	604.84	606.00	5.3	27,033	0.02%
2021/11/10	2.5	609.80	26.4	610.48	612.00	-23.9	27,047	-0.09%
2021/11/09	22.5	612.00	66	613.57	611.00	-43.4	27,155	-0.16%
2021/11/08	3.8	599.62	30	600.58	602.00	-26.2	26,754	-0.10%
2021/11/05	2.8	596.27	55.2	597.76	600.00	-52.4	26,758	-0.20%
2021/11/04	26.7	587.68	14.5	586.37	587.00	12.3	26,490	0.05%
2021/11/03	11.3	592.90	8.4	594.37	592.00	2.9	26,481	0.01%
2021/11/02	3.4	591.84	6.9	593.99	592.00	-3.5	26,538	-0.01%
2021/11/01	6.9	590.19	5.3	591.76	590.00	1.6	26,537	0.01%
2021/10/29	32.4	590.81	8.3	590.63	590.00	24.1	26,607	0.09%
2021/10/28	10.6	594.22	1.8	594.39	595.00	8.9	26,557	0.03%
2021/10/27	5.8	596.26	3.3	595.72	599.00	2.5	26,672	0.01%
2021/10/26	7.5	595.84	15.5	597.72	599.00	-7.9	26,739	-0.03%
2021/10/25	17.1	592.54	9.9	594.40	593.00	7.2	26,792	0.03%
2021/10/22	4.6	597.04	6.4	599.16	600.00	-1.8	27,115	-0.01%
2021/10/21	7	597.66	20.2	600.97	596.00	-13.2	27,178	-0.05%
2021/10/20	11.5	601.62	10.9	600.16	598.00	0.6	27,268	0.00%
2021/10/19	4.2	598.71	21.9	599.12	600.00	-17.7	27,250	-0.06%
2021/10/18	21.7	595.84	8.3	599.22	590.00	13.4	27,394	0.05%
2021/10/15	12	595.69	115.2	594.03	600.00	-103.2	27,505	-0.38%	大賣/鉅額交易
2021/10/14	7.4	574.74	14.6	577.08	573.00	-7.2	26,875	-0.03%
2021/10/13	11.4	571.58	9	571.35	571.00	2.4	27,320	0.01%
2021/10/12	26.5	568.55	45.6	571.08	575.00	-19.1	27,970	-0.07%
2021/10/08	22.5	576.40	5.3	580.14	575.00	17.2	27,894	0.06%
2021/10/07	18.5	577.33	20.5	578.86	580.00	-2.1	28,229	-0.01%
2021/10/06	35.8	568.44	13.6	569.82	571.00	22.2	28,639	0.08%
2021/10/05	42.8	564.82	18.9	567.38	572.00	23.9	28,619	0.08%
2021/10/04	29.9	572.43	17.3	571.79	572.00	12.6	28,539	0.04%
2021/10/01	60.7	572.93	18.7	572.17	574.00	42.1	28,542	0.15%
2021/09/30	30.9	579.25	49.2	580.53	580.00	-18.3	28,214	-0.06%
2021/09/29	100.6	579.67	10.7	579.52	580.00	89.8	27,922	0.32%
2021/09/28	11	594.09	3.2	593.77	594.00	7.8	27,582	0.03%
2021/09/27	6.9	595.92	10.3	600.74	602.00	-3.4	27,608	-0.01%
2021/09/24	5.1	593.05	14.7	595.36	598.00	-9.6	27,588	-0.03%
2021/09/23	26.7	589.95	9.6	590.48	588.00	17.1	27,724	0.06%
2021/09/22	69.1	586.51	23.9	586.70	586.00	45.2	27,840	0.16%
2021/09/17	10.9	603.64	12.8	606.58	600.00	-1.8	27,413	-0.01%
2021/09/16	25.5	602.43	25.8	602.82	600.00	-0.3	27,048	0.00%
2021/09/15	30.4	608.84	10.2	608.82	607.00	20.2	26,949	0.07%
2021/09/14	14.8	613.96	4.7	612.75	613.00	10.2	27,131	0.04%
2021/09/13	34.3	615.32	0.6	615.73	615.00	33.7	27,354	0.12%
2021/09/10	13	618.42	27.3	619.46	622.00	-14.3	27,838	-0.05%
2021/09/09	25.1	614.68	20.4	614.37	619.00	4.8	28,111	0.02%
2021/09/08	28.5	616.29	54.1	616.71	619.00	-25.6	28,180	-0.09%
2021/09/07	42.7	626.81	20.5	626.99	623.00	22.2	27,980	0.08%
2021/09/06	45.2	627.95	85.5	628.89	631.00	-40.2	27,971	-0.14%
2021/09/03	35	617.10	170.6	617.72	620.00	-135.6	27,449	-0.49%	大賣/鉅額交易
2021/09/02	14.4	611.49	43.9	612.07	607.00	-29.5	27,066	-0.11%
2021/09/01	11.8	610.53	48.5	611.71	613.00	-36.6	26,999	-0.14%
2021/08/31	24.1	604.10	84.5	607.15	614.00	-60.4	26,721	-0.23%
2021/08/30	17.3	600.91	71	602.03	605.00	-53.7	26,128	-0.21%
2021/08/27	7.3	596.69	52.1	596.76	599.00	-44.9	25,782	-0.17%
2021/08/26	16.8	596.44	64.2	596.08	594.00	-47.3	25,682	-0.18%
2021/08/25	6.2	580.28	39	582.80	585.00	-32.9	25,316	-0.13%
2021/08/24	6.3	572.14	17.6	573.28	572.00	-11.3	25,155	-0.04%
2021/08/23	29.7	566.67	25.1	563.74	566.00	4.6	25,251	0.02%
2021/08/20	57.5	556.55	26.4	557.64	552.00	31.1	25,175	0.12%
2021/08/19	99.5	563.10	34.9	562.29	559.00	64.6	25,451	0.25%
2021/08/18	60.5	570.77	17.3	572.26	574.00	43.2	25,116	0.17%
2021/08/17	33.7	579.59	6.3	580.79	580.00	27.4	24,938	0.11%
2021/08/16	9.5	579.94	68.7	582.21	584.00	-59.2	24,674	-0.24%
2021/08/13	87.6	579.52	10.3	579.94	581.00	77.3	24,808	0.31%
2021/08/12	6.1	585.37	6.9	585.14	586.00	-0.8	24,928	0.00%
2021/08/11	13.9	587.53	18.9	588.43	590.00	-5	25,152	-0.02%
2021/08/10	3.5	593.48	24.6	592.11	591.00	-21.1	25,546	-0.08%
2021/08/09	11.9	584.91	22.4	589.79	595.00	-10.5	26,196	-0.04%
2021/08/06	6.2	589.74	13.8	591.04	591.00	-7.6	26,530	-0.03%
2021/08/05	3.4	594.70	29.6	595.82	596.00	-26.2	27,414	-0.10%
2021/08/04	13.1	595.71	32.1	596.06	596.00	-19	29,354	-0.06%
2021/08/03	4.2	591.60	47.5	592.37	594.00	-43.3	30,002	-0.14%
2021/08/02	5.1	583.00	30.2	586.40	590.00	-25.1	29,962	-0.08%
2021/07/30	18.7	580.37	11.7	580.92	580.00	7.1	30,038	0.02%
2021/07/29	15.9	579.98	14.1	581.48	583.00	1.8	30,233	0.01%
2021/07/28	47.9	575.34	25.8	576.16	579.00	22.1	30,333	0.07%
2021/07/27	21.9	580.92	4.8	581.18	580.00	17.1	30,401	0.06%
2021/07/26	46.5	582.17	23.9	584.64	580.00	22.6	30,799	0.07%
2021/07/23	34.4	585.71	3.4	585.90	585.00	31	30,969	0.10%
2021/07/22	3.4	591.49	40.5	591.42	591.00	-37.1	31,114	-0.12%
2021/07/21	24.7	582.50	15	583.26	585.00	9.7	31,118	0.03%
2021/07/20	31.8	581.23	20.1	580.59	581.00	11.7	31,202	0.04%
2021/07/19	90	580.92	37	581.06	582.00	53	31,407	0.17%
2021/07/16	140	590.81	41.3	590.77	589.00	98.7	31,294	0.32%	大買/
2021/07/15	21.5	612.19	30.3	612.07	614.00	-8.8	30,968	-0.03%
2021/07/14	52.2	611.35	89.3	612.90	613.00	-37.1	31,179	-0.12%
2021/07/13	20.9	603.71	111.9	604.56	607.00	-91	30,943	-0.29%	大賣/
2021/07/12	9	593.16	47.3	594.79	593.00	-38.3	30,876	-0.12%
2021/07/09	53.1	582.11	12.5	583.17	584.00	40.6	30,911	0.13%
2021/07/08	17.2	589.34	17.7	589.76	588.00	-0.5	30,928	0.00%
2021/07/07	6.1	590.81	12.7	590.82	594.00	-6.6	31,008	-0.02%
2021/07/06	8.1	590.67	13	592.50	592.00	-4.9	31,101	-0.02%
2021/07/05	11.9	590.78	26	593.69	591.00	-14	31,340	-0.04%
2021/07/02	21.1	588.82	6.7	588.86	588.00	14.4	31,258	0.05%
2021/07/01	13.3	593.55	13.4	593.78	593.00	-0.1	31,362	0.00%
2021/06/30	8.3	595.63	18.9	598.09	595.00	-10.6	31,667	-0.03%
2021/06/29	6.5	593.50	25.7	594.64	595.00	-19.3	31,970	-0.06%
2021/06/28	18.8	587.37	8.7	587.51	590.00	10.1	32,137	0.03%
2021/06/25	13.6	591.89	11.8	594.15	591.00	1.8	32,438	0.01%
2021/06/24	18.9	590.32	5.6	591.77	590.00	13.3	32,754	0.04%
2021/06/23	12.6	591.23	65.7	592.65	595.00	-53.2	33,092	-0.16%
2021/06/22	52.7	581.43	33.2	581.97	578.00	19.4	33,647	0.06%
2021/06/21	126.5	586.11	38.1	584.00	583.00	88.4	34,968	0.25%	大買/
2021/06/18	14.2	602.88	6.8	604.45	603.00	7.4	34,720	0.02%
2021/06/17	18.1	599.80	17.6	602.27	606.00	0.5	34,743	0.00%
2021/06/16	20.1	606.55	20.8	605.70	605.00	-0.7	35,540	0.00%
2021/06/15	26.2	607.52	27.1	607.97	609.00	-0.9	35,598	0.00%
2021/06/11	32	601.64	31.9	601.65	602.00	0.1	35,823	0.00%
2021/06/10	16.3	593.05	61	594.88	599.00	-44.7	36,035	-0.12%
2021/06/09	22.6	584.53	4.6	584.46	586.00	18	36,016	0.05%
2021/06/08	16.3	590.80	8.2	589.08	589.00	8.1	36,234	0.02%
2021/06/07	31.5	589.16	27.4	591.93	592.00	4.1	36,918	0.01%
2021/06/04	9	591.73	14.6	592.99	595.00	-5.6	37,301	-0.01%
2021/06/03	10.4	597.68	18.8	598.78	596.00	-8.4	38,183	-0.02%
2021/06/02	21.8	595.24	16.7	595.55	595.00	5	38,551	0.01%
2021/06/01	19.7	597.32	31.3	597.59	598.00	-11.5	39,517	-0.03%
2021/05/31	20.3	593.38	44.3	595.41	597.00	-24	40,346	-0.06%
2021/05/28	13.1	587.11	43.8	588.55	590.00	-30.7	40,639	-0.08%
2021/05/27	44.2	575.97	13.7	579.34	582.00	30.5	41,053	0.07%
2021/05/26	12.5	583.94	20.4	584.49	585.00	-7.9	41,879	-0.02%
2021/05/25	20.6	581.32	80.8	577.90	583.00	-60.2	42,287	-0.14%
2021/05/24	27.5	567.85	25.9	569.44	568.00	1.6	42,837	0.00%
2021/05/21	26.9	570.71	46	572.55	573.00	-19.1	43,410	-0.04%
2021/05/20	25.5	563.13	35.2	565.55	567.00	-9.6	43,561	-0.02%
2021/05/19	62.7	568.17	43.4	568.73	567.00	19.3	43,903	0.04%
2021/05/18	37.4	564.46	71.5	566.60	572.00	-34.1	44,304	-0.08%
2021/05/17	30.4	549.03	59	549.27	549.00	-28.6	45,369	-0.06%
2021/05/14	32.5	556.53	46.7	557.03	557.00	-14.2	45,319	-0.03%
2021/05/13	90.7	551.19	140.9	551.38	547.00	-50.2	45,467	-0.11%	大賣/
2021/05/12	174.4	550.95	220.1	546.92	560.00	-45.8	45,166	-0.10%	大買/大賣/
2021/05/11	166.5	574.51	70.9	574.21	571.00	95.6	44,280	0.22%	大買/
2021/05/10	29	590.70	21.3	590.54	589.00	7.7	44,416	0.02%
2021/05/07	29.6	597.26	63.7	596.47	599.00	-34.1	45,584	-0.07%
2021/05/06	62.5	584.33	23.2	586.24	587.00	39.3	46,722	0.08%
2021/05/05	45.5	587.16	18.4	586.21	585.00	27.1	47,208	0.06%
2021/05/04	73.7	587.57	41.9	589.75	591.00	31.8	48,387	0.07%
2021/05/03	108	590.90	34.2	590.99	588.00	73.8	49,264	0.15%	大買/
2021/04/29	23.5	601.18	18.8	602.66	600.00	4.7	50,651	0.01%
2021/04/28	28	603.20	15.1	603.05	602.00	13	51,603	0.03%
2021/04/27	13	607.78	19.8	608.59	610.00	-6.8	52,569	-0.01%
2021/04/26	12.3	606.20	51.3	606.74	610.00	-39	52,974	-0.07%
2021/04/23	15.5	597.92	29.9	599.06	602.00	-14.4	53,221	-0.03%
2021/04/22	46.6	593.90	25.8	593.61	591.00	20.8	54,289	0.04%
2021/04/21	65	594.84	39.5	594.99	592.00	25.5	54,977	0.05%
2021/04/20	49.4	598.63	17.6	599.86	602.00	31.8	55,381	0.06%
2021/04/19	39.7	602.82	43.2	603.84	603.00	-3.6	55,639	-0.01%
2021/04/16	101.2	606.81	50.6	606.24	610.00	50.6	56,050	0.09%	大買/
2021/04/15	33.2	612.46	61.3	615.05	619.00	-28	56,233	-0.05%
2021/04/14	25.1	603.40	28.2	606.17	612.00	-3.2	56,528	-0.01%
2021/04/13	46.4	606.91	84.8	609.41	605.00	-38.4	56,911	-0.07%
2021/04/12	52.9	606.01	19.2	606.52	605.00	33.8	57,051	0.06%
2021/04/09	35.4	613.22	37.5	612.57	610.00	-2.1	57,321	0.00%
2021/04/08	21.5	606.28	41.9	610.00	613.00	-20.4	57,365	-0.04%
2021/04/07	9.9	609.39	29.6	610.79	610.00	-19.7	57,737	-0.03%
2021/04/06	32.8	610.69	56.7	611.42	610.00	-23.9	57,660	-0.04%
2021/04/01	11.6	598.16	101.4	598.99	602.00	-89.8	57,368	-0.16%	大賣/
2021/03/31	98	590.31	36.6	589.21	587.00	61.4	56,856	0.11%
2021/03/30	63.2	595.46	37.6	596.90	597.00	25.6	56,461	0.05%
2021/03/29	30.4	598.71	65.6	599.18	599.00	-35.2	56,211	-0.06%
2021/03/26	58	587.13	59.1	586.87	590.00	-1.1	55,953	0.00%
2021/03/25	105.1	573.35	40.7	574.64	575.00	64.4	55,920	0.12%	大買/
2021/03/24	283.7	577.29	76.9	578.53	576.00	206.8	55,457	0.37%	大買/鉅額交易
2021/03/23	35.4	596.64	23	598.14	594.00	12.5	54,309	0.02%
2021/03/22	39.5	590.25	48.8	591.32	593.00	-9.3	54,686	-0.02%
2021/03/19	107.3	593.19	29.3	594.00	591.00	78	54,782	0.14%	大買/
2021/03/18	28.9	604.92	18.4	604.67	602.00	10.5	54,107	0.02%
2021/03/17	55.2	606.20	26.5	607.33	604.00	28.8	54,378	0.05%
2021/03/16	24.7	610.06	53.4	610.80	613.00	-28.7	54,428	-0.05%
2021/03/15	19.2	611.20	32.3	610.65	611.00	-13.1	54,533	-0.02%
2021/03/12	44.2	612.58	62.6	613.53	614.00	-18.4	54,756	-0.03%
2021/03/11	45.1	602.16	94.4	606.84	609.00	-49.3	54,940	-0.09%
2021/03/10	64.1	596.62	38.5	597.26	597.00	25.6	54,886	0.05%
2021/03/09	143.1	589.35	90.7	591.30	595.00	52.4	54,812	0.10%	大買/
2021/03/08	73.5	602.81	30.8	601.50	598.00	42.8	54,509	0.08%
2021/03/05	142.1	594.32	72.5	596.70	601.00	69.6	54,407	0.13%	大買/
2021/03/04	144.1	605.03	27.1	606.24	601.00	117	55,072	0.21%	大買/鉅額交易
2021/03/03	33.6	609.95	91.4	612.30	622.00	-57.7	54,495	-0.11%
2021/03/02	60.1	615.20	42.7	616.49	609.00	17.4	54,173	0.03%
2021/02/26	217.9	611.90	37.5	613.94	606.00	180.4	53,964	0.33%	大買/鉅額交易
2021/02/25	24.8	632.36	22.1	632.93	635.00	2.7	52,692	0.01%
2021/02/24	99.4	629.74	60.1	630.42	625.00	39.3	52,607	0.07%
2021/02/23	63.5	638.40	38.6	638.88	641.00	24.9	52,044	0.05%
2021/02/22	58.8	655.11	44	656.53	650.00	14.8	51,947	0.03%
2021/02/19	61	652.05	45.5	652.45	652.00	15.5	52,176	0.03%
2021/02/18	40.1	659.95	53.5	660.62	660.00	-13.5	52,545	-0.03%
2021/02/17	105.7	664.17	79.9	663.97	663.00	25.7	53,026	0.05%	大買/
2021/02/05	52.7	634.54	95.6	635.99	632.00	-42.9	51,751	-0.08%
2021/02/04	44.8	623.95	59.8	626.49	627.00	-15	51,532	-0.03%
2021/02/03	59	635.83	38.5	634.08	630.00	20.5	51,372	0.04%
2021/02/02	91.4	629.82	115.4	632.57	632.00	-24	51,141	-0.05%	大賣/
2021/02/01	86.4	598.11	132.6	597.92	611.00	-46.3	50,489	-0.09%	大賣/
2021/01/29	166.8	601.11	105	604.06	591.00	61.8	49,869	0.12%	大買/大賣/
2021/01/28	159.1	601.82	106.3	601.49	601.00	52.8	48,943	0.11%	大買/大賣/
2021/01/27	105.9	616.78	108.3	617.87	615.00	-2.4	47,962	0.00%	大買/大賣/
2021/01/26	204.6	624.18	97.5	622.48	617.00	107.1	47,470	0.23%	大買/鉅額交易
2021/01/25	176.2	634.57	127.2	635.76	633.00	49	46,362	0.11%	大買/大賣/
2021/01/22	260.6	656.50	107.2	654.91	649.00	153.4	45,606	0.34%	大買/大賣/鉅額交易
2021/01/21	161.1	661.21	77	666.02	673.00	84.1	44,212	0.19%	大買/
2021/01/20	151.1	641.28	79.3	642.32	647.00	71.7	43,140	0.17%	大買/
2021/01/19	69	620.94	79	623.31	627.00	-10	42,109	-0.02%
2021/01/18	72.7	602.09	57.6	604.70	607.00	15.1	41,518	0.04%
2021/01/15	140.1	612.54	106.1	612.04	601.00	34.1	41,069	0.08%	大買/大賣/
2021/01/14	169.2	593.10	35.5	594.58	592.00	133.7	39,930	0.33%	大買/鉅額交易
2021/01/13	125.3	598.87	81.8	600.20	605.00	43.5	39,145	0.11%	大買/
2021/01/12	87.9	588.79	36	590.22	591.00	51.9	38,521	0.13%
2021/01/11	61.4	577.18	78.4	578.32	584.00	-17	38,259	-0.04%
2021/01/08	71.5	576.56	39.9	577.96	580.00	31.5	38,224	0.08%
2021/01/07	74.6	562.54	88.9	561.25	565.00	-14.3	38,028	-0.04%
2021/01/06	48.8	548.90	46.7	549.62	549.00	2.1	37,855	0.01%
2021/01/05	25.9	537.55	48.6	539.87	542.00	-22.8	37,732	-0.06%
2021/01/04	45.4	535.33	35.6	534.85	536.00	9.9	38,236	0.03%
2020/12/31	19.4	526.47	28.2	527.16	530.00	-8.8	38,602	-0.02%
2020/12/30	16.7	519.46	90	521.27	525.00	-73.3	38,818	-0.19%
2020/12/29	9.5	514.04	13.5	514.63	515.00	-4	38,642	-0.01%
2020/12/28	10.6	513.43	18.8	514.13	515.00	-8.2	38,859	-0.02%
2020/12/25	11.1	511.34	9.3	513.45	511.00	1.7	38,996	0.00%
2020/12/24	7.4	509.72	4.8	510.25	510.00	2.6	39,326	0.01%
2020/12/23	32.6	508.80	10.6	509.09	509.00	22	39,646	0.06%
2020/12/22	30.4	511.51	12.7	512.18	509.00	17.6	39,989	0.04%
2020/12/21	11.1	510.91	30.6	513.63	516.00	-19.5	40,943	-0.05%
2020/12/18	17.6	508.63	20.5	509.56	510.00	-2.9	41,123	-0.01%
2020/12/17	37.4	510.37	26.4	511.94	508.00	11	41,059	0.03%
2020/12/16	36.9	512.13	52.5	513.51	512.00	-15.6	41,077	-0.04%
2020/12/15	51.2	505.77	16.5	506.87	504.00	34.7	41,083	0.08%
2020/12/14	67.8	509.48	10.2	510.41	508.00	57.6	41,120	0.14%
2020/12/11	66.6	510.42	27.7	511.16	516.00	38.9	41,686	0.09%
2020/12/10	80.8	511.90	27.6	512.79	512.00	53.2	41,575	0.13%
2020/12/09	54.5	521.42	17.1	522.50	520.00	37.4	41,518	0.09%
2020/12/08	73	516.62	54.4	519.18	524.00	18.6	41,368	0.04%
2020/12/07	33.4	510.57	72.1	511.69	514.00	-38.7	41,273	-0.09%
2020/12/04	37.3	501.57	113.7	501.90	503.00	-76.4	41,210	-0.19%	大賣/
2020/12/03	24.3	497.30	18	497.86	497.00	6.3	40,753	0.02%
2020/12/02	29.4	497.19	72.3	497.74	499.00	-42.9	40,690	-0.11%
2020/12/01	11.8	486.94	12.6	487.93	490.00	-0.9	40,613	0.00%
2020/11/30	111.5	486.10	27.1	488.55	480.50	84.4	40,578	0.21%	大買/
2020/11/27	30.4	488.48	12.3	490.62	489.00	18.1	39,162	0.05%
2020/11/26	20.3	489.57	13	490.95	489.00	7.3	39,236	0.02%
2020/11/25	77.6	489.38	15	491.47	487.00	62.6	40,109	0.16%
2020/11/24	53.9	494.58	33.7	496.50	492.00	20.2	40,365	0.05%
2020/11/23	35.8	495.41	33	496.25	496.50	2.8	40,657	0.01%
2020/11/20	42.5	488.02	34.2	487.99	488.00	8.3	40,675	0.02%
2020/11/19	64.2	492.14	12.9	493.11	490.00	51.2	40,736	0.13%
2020/11/18	57.5	492.60	89.9	493.20	497.00	-32.4	40,806	-0.08%
2020/11/17	104.9	495.04	92.2	494.21	485.50	12.8	40,662	0.03%	大買/
2020/11/16	45.4	475.96	145.7	474.47	484.00	-100.3	40,705	-0.25%	大賣/
2020/11/13	15.3	458.44	70.7	460.50	462.00	-55.4	39,864	-0.14%
2020/11/12	36.4	460.29	59.3	461.51	458.00	-22.9	40,040	-0.06%
2020/11/11	27.6	452.10	49	455.32	457.00	-21.4	39,939	-0.05%
2020/11/10	56.7	451.34	34.9	451.10	451.00	21.7	39,717	0.05%
2020/11/09	32.2	457.28	71.8	458.01	458.50	-39.5	39,875	-0.10%
2020/11/06	9.5	452.00	56	452.93	452.50	-46.5	40,088	-0.12%
2020/11/05	32.6	448.74	79.6	448.66	451.00	-47.1	40,159	-0.12%
2020/11/04	42.1	445.46	79.9	448.09	450.00	-37.8	40,178	-0.09%
2020/11/03	55.3	440.42	123.5	440.59	441.00	-68.2	40,162	-0.17%	大賣/
2020/11/02	59.6	430.50	20.7	431.92	435.50	38.8	40,339	0.10%
2020/10/30	77.7	434.28	23.2	435.49	432.00	54.5	40,567	0.13%
2020/10/29	95.9	437.10	35.5	437.32	437.00	60.3	40,460	0.15%
2020/10/28	52.1	444.77	9	444.78	444.00	43.1	41,043	0.11%
2020/10/27	53.2	447.06	12.8	447.44	447.00	40.4	41,462	0.10%
2020/10/26	29.6	451.55	8.3	452.35	450.00	21.3	42,280	0.05%
2020/10/23	13.7	452.60	3	455.67	452.00	10.7	43,453	0.02%
2020/10/22	5.1	450.75	9	452.72	455.00	-3.9	45,906	-0.01%
2020/10/21	15.6	453.36	16	453.53	453.00	-0.4	47,165	0.00%
2020/10/20	28.7	453.98	27	454.96	451.00	1.7	48,141	0.00%
2020/10/19	25.5	455.14	64.9	454.42	457.50	-39.4	48,474	-0.08%
2020/10/16	49.6	451.28	43.1	451.88	449.00	6.5	48,628	0.01%
2020/10/15	50.4	453.13	20.7	452.83	453.00	29.6	48,917	0.06%
2020/10/14	56.4	458.43	17.3	458.87	459.00	39.1	48,833	0.08%
2020/10/13	47.4	460.41	71.9	460.63	462.00	-24.5	49,248	-0.05%
2020/10/12	49	459.69	96.4	458.98	460.00	-47.5	49,622	-0.10%
2020/10/08	22.4	451.01	165.1	451.69	453.00	-142.7	49,767	-0.29%	大賣/鉅額交易
2020/10/07	24.4	439.38	73.7	441.16	443.00	-49.3	49,781	-0.10%
2020/10/06	22.5	438.91	75.6	439.68	439.50	-53.1	49,865	-0.11%
2020/10/05	25.3	433.45	35.4	436.46	432.50	-10.1	50,282	-0.02%
2020/09/30	8.5	433.53	16.3	433.39	433.00	-7.8	50,324	-0.02%
2020/09/29	52	431.44	36.2	431.97	431.00	15.8	50,380	0.03%
2020/09/28	31.4	427.90	34.6	429.54	431.50	-3.2	50,826	-0.01%
2020/09/25	58.3	423.61	25.4	424.89	424.00	33	51,210	0.06%
2020/09/24	221.4	424.79	24.2	424.90	423.00	197.3	51,452	0.38%	大買/鉅額交易
2020/09/23	105.3	433.76	33.1	434.49	433.50	72.2	50,700	0.14%	大買/
2020/09/22	73.9	437.96	17.3	438.28	437.00	56.6	50,432	0.11%
2020/09/21	72.3	442.77	18.1	445.51	440.00	54.2	50,647	0.11%
2020/09/18	56.8	445.53	20.7	446.18	444.00	36	50,933	0.07%
2020/09/17	104.8	449.70	30.8	449.76	448.50	74.1	50,962	0.15%	大買/
2020/09/16	47.2	459.03	201.5	458.55	458.00	-154.3	50,951	-0.30%	大賣/鉅額交易
2020/09/15	17.4	443.98	32.6	444.52	445.00	-15.2	50,504	-0.03%
2020/09/14	11.3	438.90	53.2	440.46	441.00	-41.8	50,656	-0.08%
2020/09/11	10.1	434.73	45.3	434.60	436.50	-35.2	50,490	-0.07%
2020/09/10	24.2	431.89	64	432.66	435.00	-39.8	50,494	-0.08%
2020/09/09	97.6	425.06	17	425.76	427.00	80.6	50,519	0.16%
2020/09/08	18.3	430.16	60.5	430.26	431.00	-42.3	50,694	-0.08%
2020/09/07	66.8	426.76	15.1	428.76	426.00	51.7	51,064	0.10%
2020/09/04	77	429.75	34.2	428.15	429.00	42.7	51,367	0.08%
2020/09/03	17.3	436.35	33.1	437.42	436.00	-15.8	51,266	-0.03%
2020/09/02	34.1	434.03	29	435.71	433.00	5.1	51,290	0.01%
2020/09/01	23.1	431.45	28.4	432.06	435.00	-5.4	51,547	-0.01%
2020/08/31	59.5	431.36	23	432.80	426.50	36.5	51,639	0.07%
2020/08/28	100.8	436.02	46	436.23	435.00	54.8	51,059	0.11%
2020/08/27	84.1	449.03	48.9	449.78	444.00	35.2	51,199	0.07%
2020/08/26	83.4	436.49	88.7	439.30	442.00	-5.3	50,729	-0.01%
2020/08/25	31.2	432.96	57.1	434.76	434.50	-25.8	50,673	-0.05%
2020/08/24	37	429.26	36.3	430.54	428.00	0.7	51,403	0.00%
2020/08/21	31.5	423.16	67.1	422.86	424.50	-35.6	51,070	-0.07%
2020/08/20	126.7	417.70	65.3	417.92	415.00	61.4	50,767	0.12%	大買/
2020/08/19	29.2	430.34	15	431.93	427.50	14.1	50,082	0.03%
2020/08/18	39.2	435.95	33.3	435.85	433.00	5.9	50,005	0.01%
2020/08/17	20.7	431.46	60.9	432.18	435.00	-40.2	49,980	-0.08%
2020/08/14	19.3	425.40	12.3	425.72	427.00	7	49,928	0.01%
2020/08/13	17.2	426.65	53.2	427.12	429.00	-36	50,082	-0.07%
2020/08/12	100.9	421.15	29	420.79	419.00	71.9	50,197	0.14%
2020/08/11	47.7	431.42	16.2	431.93	429.00	31.5	50,744	0.06%
2020/08/10	16.6	435.50	77.4	434.45	435.50	-60.8	50,878	-0.12%
2020/08/07	25.9	430.22	35.5	432.39	433.00	-9.6	50,848	-0.02%
2020/08/06	34.4	433.97	77.6	434.51	435.00	-43.2	50,674	-0.09%
2020/08/05	61	428.51	34.1	429.08	429.00	26.8	50,858	0.05%
2020/08/04	24.4	421.79	51.5	422.42	425.50	-27.1	50,551	-0.05%
2020/08/03	128.4	417.94	79.2	418.28	416.00	49.2	50,403	0.10%	大買/
2020/07/31	81.4	427.15	36.2	428.63	425.50	45.2	49,593	0.09%
2020/07/30	97.8	435.76	72.7	433.56	434.00	25.2	49,333	0.05%
2020/07/29	102	425.83	85.1	424.60	422.00	16.9	48,572	0.03%	大買/
2020/07/28	237.1	449.45	190.7	446.04	435.00	46.4	48,340	0.10%	大買/大賣/
2020/07/27	91.4	421.91	127.9	422.35	424.50	-36.6	46,492	-0.08%	大賣/
2020/07/24	114.1	389.17	104.1	389.21	386.00	10	45,576	0.02%	大買/大賣/
2020/07/23	44.4	381.11	25	381.16	381.50	19.4	44,756	0.04%
2020/07/22	73.8	382.91	49.4	383.70	384.00	24.4	44,645	0.05%
2020/07/21	77	380.15	134.9	378.91	383.00	-57.9	44,350	-0.13%	大賣/
2020/07/20	43.9	367.65	75.9	366.09	366.00	-32	43,940	-0.07%
2020/07/17	103.7	365.03	74.8	365.59	367.00	28.9	43,931	0.07%	大買/
2020/07/16	96.5	357.39	63.4	357.57	357.50	33.1	43,861	0.08%
2020/07/15	95.8	366.71	95.7	365.45	363.00	0.1	43,415	0.00%
2020/07/14	48.1	357.77	76.7	358.53	363.50	-28.5	44,130	-0.06%
2020/07/13	62.2	351.84	41.8	352.38	354.50	20.4	43,900	0.05%
2020/07/10	32.9	348.65	89.8	350.14	348.50	-56.9	44,021	-0.13%
2020/07/09	27.4	345.13	85.6	345.02	345.00	-58.2	43,822	-0.13%
2020/07/08	22.6	341.04	40.4	341.17	341.00	-17.8	43,601	-0.04%
2020/07/07	59.5	341.98	90	341.26	338.50	-30.5	43,544	-0.07%
2020/07/06	21.5	334.55	112.6	335.67	338.00	-91.1	43,022	-0.21%	大賣/
2020/07/03	26.5	328.40	120	328.67	329.50	-93.6	42,699	-0.22%	大賣/
2020/07/02	15.5	320.45	85.6	320.51	322.00	-70.1	42,624	-0.16%
2020/07/01	8.7	317.37	81	317.27	317.50	-72.3	42,988	-0.17%
2020/06/30	44.2	312.54	25	312.76	313.00	19.2	43,237	0.04%
2020/06/29	109.1	312.03	23	314.07	312.00	86.1	43,234	0.20%	大買/
2020/06/24	61.1	317.67	84.2	319.21	317.50	-23	43,110	-0.05%
2020/06/23	29.3	313.99	12	314.67	315.00	17.3	43,353	0.04%
2020/06/22	69	313.04	9	313.94	312.00	60	43,544	0.14%
2020/06/19	40.1	312.39	5.3	313.24	314.50	34.8	44,245	0.08%
2020/06/18	35	313.86	5.1	313.92	314.50	29.9	44,808	0.07%
2020/06/17	52.2	314.26	31	314.66	315.00	21.2	45,596	0.05%
2020/06/16	24.5	315.49	48.3	315.47	315.00	-23.8	47,647	-0.05%
2020/06/15	103.4	312.05	45.4	312.04	309.50	58	49,714	0.12%	大買/
2020/06/12	38	315.29	53.2	315.35	316.00	-15.1	50,819	-0.03%
2020/06/11	42.1	323.68	72.3	321.63	320.50	-30.1	52,072	-0.06%
2020/06/10	39.2	321.65	57.3	321.43	322.50	-18.1	52,966	-0.03%
2020/06/09	36.4	316.40	56.4	316.76	319.00	-20	54,797	-0.04%
2020/06/08	45.1	316.70	111.3	317.01	318.00	-66.1	56,080	-0.12%	大賣/
2020/06/05	26.6	309.64	112.3	309.90	311.50	-85.7	56,277	-0.15%	大賣/
2020/06/04	16.5	304.97	68.2	305.25	306.00	-51.7	56,760	-0.09%
2020/06/03	21.9	299.77	83.3	300.03	301.00	-61.4	57,448	-0.11%
2020/06/02	12.3	296.31	6	296.75	296.50	6.3	57,219	0.01%
2020/06/01	6.3	294.73	48.3	295.87	295.50	-42	57,437	-0.07%
2020/05/29	75.1	290.92	16.1	291.39	292.00	59.1	57,556	0.10%
2020/05/28	14.6	295.17	17	297.12	294.00	-2.4	57,055	0.00%
2020/05/27	5.2	296.33	19.1	296.40	296.50	-13.9	57,910	-0.02%
2020/05/26	5.8	295.91	62	296.33	295.50	-56.2	58,540	-0.10%
2020/05/25	26.9	290.00	22	290.25	292.00	4.9	58,984	0.01%
2020/05/22	88.7	291.94	10	293.60	292.00	78.7	59,140	0.13%
2020/05/21	14.2	297.16	64.1	297.35	297.50	-49.8	59,165	-0.08%
2020/05/20	9	291.95	31.5	292.86	294.00	-22.5	59,029	-0.04%
2020/05/19	39.9	292.29	18.1	292.89	291.50	21.8	58,934	0.04%
2020/05/18	256.6	291.32	34.1	291.94	290.00	222.5	58,727	0.38%	大買/鉅額交易
2020/05/15	31.7	296.79	41.2	297.17	298.00	-9.5	58,342	-0.02%
2020/05/14	55.7	293.36	17.1	293.33	293.00	38.6	57,899	0.07%
2020/05/13	24.8	294.69	4.2	295.59	297.00	20.6	57,612	0.04%
2020/05/12	100.8	296.29	24.1	295.42	295.00	76.7	57,555	0.13%
2020/05/11	23.3	300.69	34	300.57	301.00	-10.7	57,315	-0.02%
2020/05/08	35.7	298.09	9.1	298.22	297.50	26.7	57,295	0.05%
2020/05/07	25.6	296.44	25.7	297.68	297.50	-0.1	57,269	0.00%
2020/05/06	38	294.15	14.1	295.65	296.00	23.9	57,288	0.04%
2020/05/05	37	296.32	10	296.10	295.50	27	57,205	0.05%
2020/05/04	119.8	295.38	15	295.73	295.00	104.8	57,424	0.18%	大買/鉅額交易
2020/04/30	31.4	303.17	83	304.24	304.50	-51.6	57,096	-0.09%
2020/04/29	27.7	299.73	31.8	299.95	299.00	-4.1	57,168	-0.01%
2020/04/28	41	295.47	3	296.33	296.50	38	57,474	0.07%
2020/04/27	27.5	297.29	35.1	297.93	298.00	-7.6	58,939	-0.01%
2020/04/24	38.9	294.54	3	294.50	294.00	35.9	58,841	0.06%
2020/04/23	30.5	297.00	14.1	298.42	295.50	16.4	59,274	0.03%
2020/04/22	41.8	292.56	65	292.19	294.00	-23.2	59,536	-0.04%
2020/04/21	105.8	297.58	58.7	296.71	295.00	47.1	59,623	0.08%	大買/
2020/04/20	73.5	304.67	17	304.38	304.00	56.4	59,103	0.10%
2020/04/17	62.1	303.55	168.8	303.99	306.50	-106.7	58,925	-0.18%	大賣/鉅額交易
2020/04/16	34.6	286.19	34.5	286.08	286.50	0.1	57,438	0.00%
2020/04/15	48.2	287.12	22.1	287.24	287.50	26.1	57,166	0.05%
2020/04/14	18.4	283.74	56.5	284.51	285.00	-38.1	56,872	-0.07%
2020/04/13	38.2	279.11	21	280.12	278.50	17.2	56,906	0.03%
2020/04/10	50.7	279.72	19	279.58	279.50	31.7	57,291	0.06%
2020/04/09	19.5	285.91	31	285.05	283.00	-11.5	57,534	-0.02%
2020/04/08	33	284.58	32.4	284.64	285.00	0.6	57,603	0.00%
2020/04/07	15.3	282.49	44.3	282.65	283.00	-29	57,355	-0.05%
2020/04/06	19.1	272.86	22	273.18	275.50	-2.9	56,901	-0.01%
2020/04/01	25.1	273.37	39	273.92	271.50	-13.9	56,240	-0.02%
2020/03/31	28.2	272.39	30	272.60	274.00	-1.8	55,690	0.00%
2020/03/30	61.8	265.55	46	266.42	267.50	15.8	55,081	0.03%
2020/03/27	87.9	279.76	53.4	279.93	273.00	34.5	54,487	0.06%
2020/03/26	41.4	278.04	61	278.52	280.00	-19.6	53,785	-0.04%
2020/03/25	118.2	278.28	82.1	278.17	277.00	36.1	54,341	0.07%	大買/
2020/03/24	43.2	269.82	120.8	270.30	267.50	-77.7	53,932	-0.14%	大賣/
2020/03/23	85.2	257.99	50	258.29	255.00	35.2	53,228	0.07%
2020/03/20	131.3	262.58	139.2	264.11	270.00	-7.9	52,635	-0.01%	大買/大賣/
2020/03/19	124.4	245.82	207	246.38	248.00	-82.7	50,567	-0.16%	大買/大賣/
2020/03/18	179	265.83	69.1	267.33	260.00	110	48,859	0.23%	大買/鉅額交易
2020/03/17	141.9	268.86	90.8	269.74	268.00	51.1	47,783	0.11%	大買/
2020/03/16	133	282.61	48.1	281.29	276.50	84.9	46,285	0.18%	大買/
2020/03/13	160.3	279.95	182.6	281.32	290.00	-22.3	44,900	-0.05%	大買/大賣/
2020/03/12	150.6	293.08	93.6	294.42	294.00	57	42,791	0.13%	大買/
2020/03/11	71.4	305.90	34	306.54	302.00	37.4	41,198	0.09%
2020/03/10	84.7	303.69	74	302.75	307.00	10.7	40,739	0.03%
2020/03/09	135.7	307.14	50.8	307.97	305.50	84.9	39,966	0.21%	大買/
2020/03/06	61.4	316.47	9	317.06	315.00	52.4	38,915	0.13%
2020/03/05	27.2	324.20	47.1	324.28	323.00	-19.9	38,459	-0.05%
2020/03/04	17.1	318.57	40.5	320.37	320.50	-23.4	38,344	-0.06%
2020/03/03	34.7	317.77	39.3	318.52	317.50	-4.6	37,946	-0.01%
2020/03/02	97.8	310.56	69.6	313.19	311.00	28.2	37,427	0.08%
2020/02/27	76.5	316.82	44.3	316.80	316.00	32.2	37,785	0.09%
2020/02/26	61.6	317.98	18.9	319.33	318.50	42.7	37,092	0.12%
2020/02/25	22.4	320.88	43	320.19	322.00	-20.6	36,497	-0.06%
2020/02/24	60.9	320.20	15.2	320.48	320.00	45.8	36,363	0.13%
2020/02/21	9.4	324.56	26.6	325.68	325.00	-17.2	36,043	-0.05%
2020/02/20	25	327.06	8	327.00	325.50	17	36,190	0.05%
2020/02/19	26	323.78	38.9	324.49	326.50	-12.9	36,052	-0.04%
2020/02/18	166.9	324.12	15	323.50	322.00	151.9	35,887	0.42%	大買/鉅額交易
2020/02/17	38.2	331.62	16	331.03	331.50	22.2	35,121	0.06%
2020/02/14	9.3	335.84	4	336.13	335.00	5.3	35,159	0.02%
2020/02/13	23.6	337.08	18	336.39	335.00	5.6	35,169	0.02%
2020/02/12	16.9	334.76	45	335.10	335.00	-28.1	35,375	-0.08%
2020/02/11	6.3	331.60	20.9	331.23	331.50	-14.6	35,176	-0.04%
2020/02/10	22	323.36	25.2	324.41	327.50	-3.2	35,189	-0.01%
2020/02/07	35.4	328.29	5.1	328.32	328.00	30.3	35,047	0.09%
2020/02/06	18.7	330.56	19.3	330.77	332.50	-0.5	35,103	0.00%
2020/02/05	18.8	327.35	47	327.50	327.50	-28.2	35,363	-0.08%
2020/02/04	18.4	323.23	69.3	323.80	325.00	-50.9	35,255	-0.14%
2020/02/03	49.5	314.47	42.1	314.26	315.00	7.4	35,073	0.02%
2020/01/31	57.8	321.24	32	321.56	320.00	25.8	34,623	0.07%
2020/01/30	147.8	321.79	69.2	322.95	316.50	78.6	34,194	0.23%	大買/
2020/01/20	37.8	333.70	10	334.30	333.00	27.8	32,441	0.09%
2020/01/17	78.3	333.70	6.6	333.71	333.00	71.7	32,276	0.22%
2020/01/16	66.5	333.29	7	334.86	334.50	59.5	31,895	0.19%
2020/01/15	40.3	339.51	6	342.50	340.00	34.3	31,453	0.11%
2020/01/14	16.3	345.51	47.3	345.44	346.00	-31	31,096	-0.10%
2020/01/13	7.1	341.15	44.4	341.29	341.50	-37.2	31,170	-0.12%
2020/01/10	30.2	338.52	14	339.32	339.50	16.2	31,411	0.05%
2020/01/09	9.2	335.92	33.3	336.33	337.50	-24.1	31,631	-0.08%
2020/01/08	20.9	328.36	15.5	328.97	329.50	5.4	31,778	0.02%
2020/01/07	48.7	329.18	36	329.68	329.50	12.7	31,785	0.04%
2020/01/06	45.4	332.92	6.1	333.51	332.00	39.3	31,715	0.12%
2020/01/03	23.3	340.60	49	341.88	339.50	-25.7	31,540	-0.08%
2020/01/02	17.3	335.14	26	337.75	339.00	-8.8	31,430	-0.03%
2019/12/31	28.8	331.71	4.2	332.64	331.00	24.6	31,193	0.08%
2019/12/30	14.4	337.71	12.1	336.80	334.50	2.3	31,399	0.01%
2019/12/27	7.3	337.06	13.1	337.24	338.00	-5.8	31,572	-0.02%
2019/12/26	10.3	332.72	5.1	333.30	333.00	5.2	31,782	0.02%
2019/12/25	13.6	332.46	20	332.55	333.00	-6.4	32,786	-0.02%
2019/12/24	24.9	332.90	27	332.31	332.00	-2.1	33,269	-0.01%
2019/12/23	24.6	330.65	11	331.27	334.00	13.6	33,544	0.04%
2019/12/20	93.9	330.92	30	330.67	329.00	63.9	33,452	0.19%
2019/12/19	97.8	337.46	28	339.16	335.00	69.8	32,420	0.22%
2019/12/18	39.2	343.14	19	342.87	344.50	20.2	31,724	0.06%
2019/12/17	45.3	341.85	24.4	341.74	345.00	20.9	31,795	0.07%
2019/12/16	28.3	336.43	42	336.68	336.00	-13.7	31,536	-0.04%
2019/12/13	64.2	340.92	37.8	340.18	339.00	26.3	31,772	0.08%
2019/12/12	44.6	331.16	20.1	331.10	331.50	24.5	31,264	0.08%
2019/12/11	8.1	315.86	25.2	316.92	319.00	-17.1	30,929	-0.06%
2019/12/10	6.2	313.79	4.1	314.26	313.50	2.2	30,843	0.01%
2019/12/09	22.3	315.26	28	315.30	316.00	-5.8	31,103	-0.02%
2019/12/06	9	313.72	13	314.65	313.00	-4	31,204	-0.01%
2019/12/05	7.2	310.55	33	311.41	312.00	-25.8	31,196	-0.08%
2019/12/04	44.1	304.49	2.5	305.60	306.00	41.6	31,045	0.13%
2019/12/03	16.6	305.92	1	306.00	307.00	15.6	31,433	0.05%
2019/12/02	26	307.48	20.3	307.11	307.50	5.7	31,397	0.02%
2019/11/29	43.2	306.29	10	307.15	305.00	33.2	31,426	0.11%
2019/11/28	8.1	309.88	2	310.50	309.50	6.1	31,154	0.02%
2019/11/27	2	309.75	4.1	309.90	311.00	-2.1	31,422	-0.01%
2019/11/26	22.3	308.53	2	308.25	307.00	20.3	31,441	0.06%
2019/11/25	17	308.85	6	308.25	307.00	11	30,007	0.04%
2019/11/22	15	309.00	9	309.28	309.00	6	30,519	0.02%
2019/11/21	42.1	308.66	10.2	308.91	311.00	31.9	30,634	0.10%
2019/11/20	10.1	312.61	3.1	312.69	313.50	7	30,402	0.02%
2019/11/19	22.7	312.29	19.2	313.18	315.00	3.5	30,394	0.01%
2019/11/18	7.2	308.29	55.5	308.45	311.00	-48.3	30,206	-0.16%
2019/11/15	3.3	306.10	13	306.31	307.00	-9.7	30,227	-0.03%
2019/11/14	9.2	303.89	11	303.95	303.50	-1.8	30,148	-0.01%
2019/11/13	14	302.75	11	302.05	304.00	3	30,309	0.01%
2019/11/12	12.1	303.18	14.1	303.59	305.00	-2	30,466	-0.01%
2019/11/11	30	301.63	39.2	301.96	301.00	-9.2	30,761	-0.03%
2019/11/08	21.3	305.98	23	305.74	305.50	-1.8	30,561	-0.01%
2019/11/07	21.1	307.75	9.1	307.85	309.00	12	30,497	0.04%
2019/11/06	21.2	310.51	43.1	310.20	311.00	-21.9	30,521	-0.07%
2019/11/05	32.5	308.30	11.4	309.06	310.50	21.1	30,643	0.07%
2019/11/04	58.7	305.93	26.3	305.78	307.00	32.3	31,085	0.10%
2019/11/01	10.2	297.84	4.5	298.39	299.00	5.7	31,197	0.02%
2019/10/31	12.3	299.42	11	300.36	298.50	1.3	31,595	0.00%
2019/10/30	17.5	297.34	13.2	298.33	299.50	4.4	31,413	0.01%
2019/10/29	16.3	297.49	16	297.91	298.50	0.3	31,401	0.00%
2019/10/28	9.1	294.83	18.1	295.00	294.50	-9	31,168	-0.03%
2019/10/25	9.3	293.25	8	293.50	293.50	1.3	31,126	0.00%
2019/10/24	6.1	291.61	19	292.66	293.00	-12.9	31,088	-0.04%
2019/10/23	9	292.39	7.5	292.13	293.00	1.5	31,111	0.00%
2019/10/22	9.6	292.70	20	293.13	294.00	-10.4	31,029	-0.03%
2019/10/21	22.1	289.41	31	288.95	290.00	-8.9	31,083	-0.03%
2019/10/18	30.1	292.44	17	292.26	293.00	13.1	31,031	0.04%
2019/10/17	47	293.32	5.3	293.78	293.50	41.7	31,275	0.13%
2019/10/16	38.5	295.07	20	294.98	296.50	18.5	30,951	0.06%
2019/10/15	32.9	294.09	21.2	294.66	293.50	11.7	30,706	0.04%
2019/10/14	30.6	290.47	26.1	290.90	290.00	4.5	30,429	0.01%
2019/10/09	41.1	283.31	18.1	284.05	282.00	23	30,147	0.08%
2019/10/08	9.1	283.92	49.1	284.54	286.50	-40	29,959	-0.13%
2019/10/07	25.1	278.68	9.1	278.89	278.00	16	29,891	0.05%
2019/10/04	28	276.27	13.2	276.81	276.50	14.9	29,996	0.05%
2019/10/03	19.1	275.06	11.5	275.82	276.50	7.7	29,684	0.03%
2019/10/02	14.2	279.78	25.8	279.62	279.50	-11.6	29,616	-0.04%
2019/10/01	24.8	277.36	66.2	277.82	280.00	-41.5	29,510	-0.14%
2019/09/27	22.1	271.43	26.5	271.78	272.00	-4.4	28,606	-0.02%
2019/09/26	4.2	267.50	29	267.88	268.00	-24.9	28,410	-0.09%
2019/09/25	7.1	263.25	7	264.57	266.00	0.1	28,314	0.00%
2019/09/24	14	263.57	6	264.50	265.00	8	29,068	0.03%
2019/09/23	7	263.43	0.2	264.00	264.00	6.8	29,096	0.02%
2019/09/20	3.2	265.13	3.2	265.44	264.00	0	29,578	0.00%
2019/09/19	15.1	265.40	6	265.67	265.00	9.1	29,307	0.03%
2019/09/18	56.6	268.17	31.9	268.10	267.00	24.8	29,362	0.08%
2019/09/17	13	265.54	9.7	265.52	265.00	3.3	29,290	0.01%
2019/09/16	2	262.00	35.1	264.36	265.50	-33.1	29,849	-0.11%
2019/09/12	22.1	262.23	5.1	263.38	262.50	17	29,936	0.06%
2019/09/11	9	262.17	17.3	262.71	263.00	-8.3	30,339	-0.03%
2019/09/10	41	261.50	18	262.14	261.50	23	30,212	0.08%
2019/09/09	10.1	264.15	21.4	264.85	265.00	-11.4	30,573	-0.04%
2019/09/06	5.1	263.77	55.1	263.64	263.50	-50	30,818	-0.16%
2019/09/05	3.1	261.66	104.6	262.46	263.00	-101.6	30,945	-0.33%	大賣/鉅額交易
2019/09/04	0.2	257.50	31	256.56	257.50	-30.8	30,627	-0.10%
2019/09/03	33.2	254.47	5	255.60	254.00	28.2	30,784	0.09%
2019/09/02	10.2	257.46	5	257.40	257.50	5.2	30,944	0.02%
2019/08/30	4.5	257.12	46	257.20	259.00	-41.5	31,277	-0.13%
2019/08/29	7	252.29	4	253.38	254.00	3	31,177	0.01%
2019/08/28	5	251.70	12	252.38	252.00	-7	31,257	-0.02%
2019/08/27	21	249.19	3	249.67	250.00	18	31,523	0.06%
2019/08/26	42.1	249.19	6	249.58	248.50	36.1	31,453	0.11%
2019/08/23	4	253.75	2.7	254.12	254.00	1.4	31,400	0.00%
2019/08/22	14.1	254.65	13	255.92	254.00	1.1	31,606	0.00%
2019/08/21	4.2	254.05	6	254.25	254.50	-1.8	32,828	-0.01%
2019/08/20	2	254.00	12	253.75	254.50	-10	33,082	-0.03%
2019/08/19	4.2	251.91	12	252.54	252.00	-7.8	33,349	-0.02%
2019/08/16	5.1	249.34	9	250.72	250.00	-3.9	33,926	-0.01%
2019/08/15	16.1	247.30	3	247.83	248.00	13.1	34,080	0.04%
2019/08/14	14	251.39	28	252.29	249.50	-14	34,953	-0.04%
2019/08/13	31.1	247.57	1	248.50	246.50	30.1	35,018	0.09%
2019/08/12	18.5	252.20	11	252.50	251.00	7.5	35,277	0.02%
2019/08/08	16.1	250.00	46.1	251.93	253.50	-29.9	35,408	-0.08%
2019/08/07	32.1	249.10	2	249.25	248.00	30.1	35,527	0.08%
2019/08/06	21	244.43	29	245.93	248.50	-8	35,787	-0.02%
2019/08/05	51.2	247.54	86	249.41	246.50	-34.8	35,281	-0.10%
2019/08/02	42.3	251.50	9.3	252.30	251.50	33	34,733	0.09%
2019/08/01	17	256.44	10.3	256.46	256.50	6.8	34,392	0.02%
2019/07/31	8.1	258.58	7.7	258.92	259.50	0.4	34,318	0.00%
2019/07/30	10.6	260.75	7.2	261.11	260.00	3.4	34,219	0.01%
2019/07/29	11.3	261.00	3.2	261.63	261.00	8.1	34,388	0.02%
2019/07/26	18	261.83	2	261.75	261.00	16	34,594	0.05%
2019/07/25	10	262.90	6	263.92	265.00	4	34,705	0.01%
2019/07/24	8	264.19	12	264.58	265.00	-4	34,761	-0.01%
2019/07/23	5.2	264.93	30.7	264.12	264.00	-25.5	34,884	-0.07%
2019/07/22	6.1	262.92	31.3	263.34	264.00	-25.1	35,188	-0.07%
2019/07/19	17.4	260.04	57.1	260.28	259.00	-39.8	35,203	-0.11%
2019/07/18	6.1	253.67	5	254.00	254.00	1.1	34,649	0.00%
2019/07/17	24	252.94	3	252.50	252.00	21	34,724	0.06%
2019/07/16	10.2	254.58	13.2	255.73	256.00	-2.9	34,713	-0.01%
2019/07/15	8.6	253.59	25	253.44	254.50	-16.4	35,101	-0.05%
2019/07/12	21.1	250.97	41.6	250.71	250.50	-20.5	35,239	-0.06%
2019/07/11	5.1	249.01	45.1	249.48	250.00	-40	35,478	-0.11%
2019/07/10	18.1	244.13	29	245.41	247.00	-10.9	35,287	-0.03%
2019/07/09	6.1	241.35	2	242.25	242.00	4.1	35,176	0.01%
2019/07/08	22	241.64	8	243.06	242.50	14	35,128	0.04%
2019/07/05	23	242.59	4	242.63	243.00	19	35,080	0.05%
2019/07/04	7.1	243.93	10	243.95	244.00	-2.9	35,130	-0.01%
2019/07/03	26.6	243.23	8	243.00	242.50	18.6	35,211	0.05%
2019/07/02	5	249.00	31.2	248.23	249.00	-26.2	35,473	-0.07%
2019/07/01	7.2	247.38	78	247.57	248.50	-70.8	35,486	-0.20%
2019/06/28	17	238.94	3	238.50	239.00	14	34,784	0.04%
2019/06/27	10	238.20	30	239.82	240.50	-20	34,940	-0.06%
2019/06/26	23.1	234.76	6.1	235.25	234.50	17	34,710	0.05%
2019/06/25	27.5	238.80	8	238.94	238.50	19.5	34,483	0.06%
2019/06/24	58	240.91	9	241.06	241.00	49	34,384	0.14%
2019/06/21	20.2	247.11	60.4	247.92	248.50	-40.2	33,994	-0.12%
2019/06/20	19	242.79	20	244.65	245.00	-1	33,296	0.00%
2019/06/19	12	242.46	42	242.40	244.00	-30	33,047	-0.09%
2019/06/18	11	234.00	5	234.40	235.50	6	32,647	0.02%
2019/06/17	36	232.61	12.3	232.91	233.00	23.7	32,554	0.07%
2019/06/14	20.5	237.41	4	237.13	236.00	16.5	31,946	0.05%
2019/06/13	40	241.24	9	240.61	240.00	31	31,861	0.10%
2019/06/12	10.3	245.17	16	245.97	246.00	-5.7	31,873	-0.02%
2019/06/11	25.2	243.69	49.1	243.86	244.50	-23.9	31,664	-0.08%
2019/06/10	6.1	236.15	38	237.74	240.00	-31.9	31,473	-0.10%
2019/06/06	44.3	230.88	10	230.05	232.00	34.3	31,277	0.11%
2019/06/05	11.1	235.05	10	235.55	235.00	1.1	31,087	0.00%
2019/06/04	26.1	234.58	5	234.60	233.00	21.1	30,971	0.07%
2019/06/03	7.2	235.42	12	234.88	238.00	-4.9	30,849	-0.02%
2019/05/31	7.3	235.81	33	234.58	235.50	-25.7	30,672	-0.08%
2019/05/30	8.1	230.34	4	230.63	231.00	4.1	30,282	0.01%
2019/05/29	36	228.63	13	228.81	229.50	23	30,468	0.08%
2019/05/28	15.9	231.06	13	231.23	230.50	2.9	30,613	0.01%
2019/05/27	15.1	231.77	12	232.46	231.00	3.1	29,435	0.01%
2019/05/24	33.2	232.28	11	232.59	233.00	22.2	29,245	0.08%
2019/05/23	55.4	230.75	14	231.21	230.00	41.4	29,012	0.14%
2019/05/22	15.4	239.13	21	239.21	238.00	-5.6	28,597	-0.02%
2019/05/21	48.2	234.28	13	234.65	234.00	35.2	28,528	0.12%
2019/05/20	22.5	239.59	24	238.67	238.00	-1.5	27,471	-0.01%
2019/05/17	39.2	243.71	5	245.90	241.50	34.2	27,101	0.13%
2019/05/16	16	247.19	10	248.05	247.00	6	26,831	0.02%
2019/05/15	21	250.76	5	250.00	249.00	16	26,730	0.06%
2019/05/14	24	248.40	19	248.13	248.50	5	26,593	0.02%
2019/05/13	35.2	251.49	1	254.00	250.50	34.2	26,332	0.13%
2019/05/10	25	256.54	1	257.50	256.00	24	27,166	0.09%
2019/05/09	24.1	257.02	7	257.29	256.50	17.1	27,602	0.06%
2019/05/08	7	260.50	3	261.00	260.00	4	27,727	0.01%
2019/05/07	3.1	260.73	11.1	261.24	262.50	-8	27,735	-0.03%
2019/05/06	30.1	258.49	1	259.00	259.00	29.1	28,085	0.10%
2019/05/03	1	264.00	26.1	263.31	265.00	-25.1	27,979	-0.09%
2019/05/02	10.1	259.10	10	261.50	259.00	0.1	27,760	0.00%
2019/04/30	11	258.73	3.1	259.00	259.00	7.9	27,790	0.03%
2019/04/29	8.2	259.32	3	260.00	259.50	5.2	27,717	0.02%
2019/04/26	38.1	260.26	1.2	260.09	260.00	36.9	28,026	0.13%
2019/04/25	2.2	267.95	13	268.27	267.50	-10.8	27,587	-0.04%
2019/04/24	6.1	268.41	6	268.75	269.00	0.1	27,530	0.00%
2019/04/23	2	267.25	9.5	267.47	268.00	-7.5	27,738	-0.03%
2019/04/22	2	265.74	5.5	265.82	266.00	-3.5	27,610	-0.01%
2019/04/19	5.1	266.34	29.1	268.10	264.50	-24	27,662	-0.09%
2019/04/18	7.4	264.49	27.1	264.88	264.50	-19.7	27,265	-0.07%
2019/04/17	1	261.50	30.4	261.26	261.50	-29.4	27,403	-0.11%
2019/04/16	2	255.75	22	256.41	257.00	-20	27,151	-0.07%
2019/04/15	3.6	254.86	17.1	255.20	255.50	-13.5	27,414	-0.05%
2019/04/12	4	251.38	10.1	252.09	252.00	-6.1	28,226	-0.02%
2019/04/11	12	252.71	2	253.25	252.00	10	28,568	0.04%
2019/04/10	1.1	253.00	8.1	253.99	254.00	-7	28,702	-0.02%
2019/04/09	6.2	253.32	16.1	253.34	254.00	-9.9	28,762	-0.03%
2019/04/08	0	0.00	47.7	251.81	253.00	-47.7	28,748	-0.17%
2019/04/03	5	247.99	12	248.04	246.50	-7	28,270	-0.02%
2019/04/02	6.2	247.21	10	248.35	246.00	-3.8	28,177	-0.01%
2019/04/01	16.1	247.36	33.3	249.67	245.50	-17.2	28,159	-0.06%
2019/03/29	46.1	240.80	17	244.71	245.50	29.1	27,657	0.11%
2019/03/28	34	241.00	2	241.50	242.00	32	27,912	0.11%
2019/03/27	10.1	241.30	3	241.00	241.50	7.1	28,265	0.02%
2019/03/26	8	242.38	6.3	243.21	244.00	1.7	28,279	0.01%
2019/03/25	55.1	241.85	87.2	241.93	241.50	-32.1	28,450	-0.11%
2019/03/22	14.1	247.07	26.1	247.52	248.50	-12	28,447	-0.04%
2019/03/21	0	0.00	17.5	244.33	245.50	-17.5	28,709	-0.06%
2019/03/20	0	0.00	9.1	241.55	242.00	-9.1	28,808	-0.03%
2019/03/19	4.1	239.03	5	239.30	240.50	-0.9	28,867	0.00%
2019/03/18	1	240.99	26.4	240.42	241.00	-25.4	29,082	-0.09%
2019/03/15	0	0.00	23	238.41	239.00	-23	28,958	-0.08%
2019/03/14	14.1	234.79	2	236.25	234.50	12.1	28,816	0.04%
2019/03/13	1	234.50	5	236.60	237.00	-4	29,199	-0.01%
2019/03/12	3	234.33	18	234.95	235.50	-15	29,571	-0.05%
2019/03/11	9.2	228.34	9	229.33	230.50	0.2	29,841	0.00%
2019/03/08	23	230.09	5.2	230.37	230.00	17.8	30,210	0.06%
2019/03/07	0.1	234.00	2	234.25	234.00	-1.9	30,772	-0.01%
2019/03/06	5	234.00	4	233.88	234.00	1	31,226	0.00%
2019/03/05	9.1	233.18	1	234.00	233.00	8.1	31,294	0.03%
2019/03/04	26	236.48	13	235.77	235.50	13	31,360	0.04%
2019/02/27	1.1	238.55	5.1	238.80	239.00	-4	31,209	-0.01%
2019/02/26	1	238.00	7.2	238.58	239.50	-6.2	30,872	-0.02%
2019/02/25	25.1	237.80	33.2	237.59	238.00	-8.1	30,829	-0.03%
2019/02/22	4.2	235.43	6	236.00	236.50	-1.8	31,016	-0.01%
2019/02/21	9.1	235.56	14	235.43	236.50	-4.9	31,342	-0.02%
2019/02/20	9.4	232.67	28.2	233.27	234.50	-18.8	31,595	-0.06%
2019/02/19	3.2	229.47	3.1	229.81	229.00	0.1	31,867	0.00%
2019/02/18	1.1	229.95	30	229.97	230.00	-28.9	31,959	-0.09%
2019/02/15	1	226.50	2	228.25	227.00	-1	32,010	0.00%
2019/02/14	11.1	227.95	2	229.00	227.00	9.1	32,239	0.03%
2019/02/13	16.1	229.65	19	230.24	229.00	-2.9	32,233	-0.01%
2019/02/12	25	229.56	45.1	229.65	230.00	-20.1	32,143	-0.06%
2019/02/11	7.2	227.55	57.2	228.10	228.00	-50	32,066	-0.16%
2019/01/30	26.3	220.59	9	220.83	221.00	17.3	31,335	0.06%
2019/01/29	48.1	222.67	14	222.75	222.50	34.1	31,098	0.11%
2019/01/28	14.1	228.53	23	229.02	229.00	-8.9	30,837	-0.03%
2019/01/25	24.2	225.60	81.8	226.30	226.00	-57.6	30,916	-0.19%
2019/01/24	16.2	221.60	22	222.32	222.50	-5.8	30,838	-0.02%
2019/01/23	13	220.62	8	220.75	220.50	5	31,354	0.02%
2019/01/22	14	220.61	34.1	220.83	223.00	-20.1	31,557	-0.06%
2019/01/21	14.2	220.44	29	222.07	221.00	-14.8	31,383	-0.05%
2019/01/18	19.1	218.16	24	219.23	218.50	-4.9	31,533	-0.02%
2019/01/17	27	219.19	46	220.11	220.50	-19	31,964	-0.06%
2019/01/16	20.1	218.50	2	219.00	217.50	18.1	32,350	0.06%
2019/01/15	17.1	216.58	23	219.39	221.00	-6	32,413	-0.02%
2019/01/14	22.1	218.34	17	218.62	218.50	5.1	32,253	0.02%
2019/01/11	25	219.46	62	219.42	220.50	-37	32,432	-0.11%
2019/01/10	3	215.33	6	215.58	216.00	-3	32,392	-0.01%
2019/01/09	15.1	215.10	25	215.36	215.50	-9.9	32,755	-0.03%
2019/01/08	10	211.20	7	210.93	211.00	3	32,614	0.01%
2019/01/07	26	212.25	42	212.77	213.00	-16	32,940	-0.05%
2019/01/04	109.1	208.59	38	208.16	208.00	71.1	33,136	0.21%	大買/
2019/01/03	36.7	215.14	7	216.01	215.50	29.6	33,613	0.09%
2019/01/02	36.1	220.36	6	220.42	219.50	30.1	33,526	0.09%
2018/12/28	4.1	223.89	49.2	224.29	225.50	-45.2	33,826	-0.13%
2018/12/27	27	221.59	50	222.71	223.00	-23	34,005	-0.07%
2018/12/26	18.3	217.29	6	217.50	216.50	12.3	34,253	0.04%
2018/12/25	35.6	216.30	30	217.12	217.50	5.6	34,399	0.02%
2018/12/24	10.1	220.21	16	220.00	220.00	-5.9	34,716	-0.02%
2018/12/22	6	220.75	6	221.42	221.50	0	34,704	0.00%
2018/12/21	17.1	220.16	16	222.13	223.50	1.1	35,278	0.00%
2018/12/20	31.1	221.65	3	222.17	221.00	28.1	35,193	0.08%
2018/12/19	5	222.90	17	224.38	225.50	-12	35,022	-0.03%
2018/12/18	10.1	221.66	2	221.75	222.50	8.1	35,038	0.02%
2018/12/17	6	222.67	12.1	224.04	223.50	-6.1	35,117	-0.02%
2018/12/14	26.1	220.89	4	222.00	222.50	22.1	35,295	0.06%
2018/12/13	4	225.88	6	226.75	226.00	-2	35,638	-0.01%
2018/12/12	4	224.63	24	225.65	226.50	-20	35,669	-0.06%
2018/12/11	3	222.50	9	222.17	222.50	-6	35,640	-0.02%
2018/12/10	11.2	218.88	0	0.00	219.00	11.2	35,815	0.03%
2018/12/07	4.1	221.51	7	222.36	221.00	-2.9	36,117	-0.01%
2018/12/06	32.2	220.44	3	220.50	220.00	29.2	36,331	0.08%
2018/12/05	27.4	226.00	3	225.67	226.00	24.4	36,233	0.07%
2018/12/04	9.3	232.75	8	233.63	234.00	1.3	36,215	0.00%
2018/12/03	9.2	233.45	52.2	232.82	235.00	-43.1	36,196	-0.12%
2018/11/30	18.2	227.36	4	229.13	225.50	14.2	36,035	0.04%
2018/11/29	7.2	229.56	24	230.56	229.00	-16.8	35,850	-0.05%
2018/11/28	6	225.08	17	224.56	226.50	-11	35,682	-0.03%
2018/11/27	11	221.09	9	223.28	224.00	2	35,720	0.01%
2018/11/26	1	222.50	26	222.81	223.00	-25	36,427	-0.07%
2018/11/23	7	218.36	2	219.75	218.50	5	36,731	0.01%
2018/11/22	5.2	220.79	14	221.21	219.00	-8.8	37,430	-0.02%
2018/11/21	21	216.62	20.3	216.77	219.00	0.7	37,676	0.00%
2018/11/20	50.1	218.67	4	218.75	218.00	46.1	37,341	0.12%
2018/11/19	41.2	222.20	5	222.40	222.00	36.2	36,906	0.10%
2018/11/16	24.3	227.14	9	226.17	226.00	15.3	36,377	0.04%
2018/11/15	4.1	229.78	12	230.50	231.00	-7.9	35,810	-0.02%
2018/11/14	8.1	229.55	1.1	230.76	228.50	7	35,673	0.02%
2018/11/13	13.1	225.73	6	227.00	227.50	7.1	35,623	0.02%
2018/11/12	4.1	232.38	11	233.18	231.50	-7	35,349	-0.02%
2018/11/09	11.1	232.45	3	231.67	231.00	8.1	35,281	0.02%
2018/11/08	5	236.30	12	236.80	236.50	-6.9	35,214	-0.02%
2018/11/07	4.1	234.24	6	234.75	234.00	-1.9	35,094	-0.01%
2018/11/06	8	234.38	4	234.75	234.50	4	34,818	0.01%
2018/11/05	5.1	233.73	6	233.33	235.00	-0.9	34,578	0.00%
2018/11/02	14	235.29	16	235.84	236.50	-2	34,406	-0.01%
2018/11/01	13.1	235.65	16	234.81	235.50	-2.9	34,300	-0.01%
2018/10/31	9	229.95	21	231.05	234.00	-12	34,006	-0.04%
2018/10/30	1	223.00	15	222.20	223.00	-14	33,423	-0.04%
2018/10/29	6	222.50	4	222.38	222.50	2	33,362	0.01%
2018/10/26	30	220.42	49	218.94	221.00	-19	33,434	-0.06%
2018/10/25	78.5	220.61	16.1	220.44	219.50	62.5	33,290	0.19%
2018/10/24	27	229.24	11	229.41	229.50	16	32,503	0.05%
2018/10/23	38.4	232.15	7	232.14	230.00	31.4	32,145	0.10%
2018/10/22	14.1	233.88	13	236.00	237.00	1.1	32,051	0.00%
2018/10/19	16.4	234.13	16	233.13	236.00	0.4	32,078	0.00%
2018/10/18	8	237.19	2	237.00	236.50	6	31,964	0.02%
2018/10/17	104.3	240.23	41.1	239.57	238.50	63.2	31,994	0.20%	大買/
2018/10/16	10	233.45	41	235.09	237.00	-31	32,157	-0.10%
2018/10/15	46.2	231.84	10.1	232.00	230.50	36.1	33,254	0.11%
2018/10/12	65.2	230.80	28	232.63	237.00	37.2	33,283	0.11%
2018/10/11	89.3	230.11	36	230.11	227.50	53.3	33,261	0.16%
2018/10/09	16.2	244.05	8	243.94	244.00	8.2	32,062	0.03%
2018/10/08	55.1	243.44	41	245.21	243.50	14.1	31,849	0.04%
2018/10/05	61.1	249.88	15.7	250.12	250.00	45.5	31,508	0.14%
2018/10/04	35.2	254.91	0	0.00	254.00	35.2	31,236	0.11%
2018/10/03	17.4	258.70	26	258.65	260.00	-8.7	30,961	-0.03%
2018/10/02	43	258.66	3	259.00	257.50	40	30,877	0.13%
2018/10/01	3.1	261.24	9	263.17	263.00	-5.9	30,924	-0.02%
2018/09/28	26	261.50	1.2	262.50	262.50	24.8	31,075	0.08%
2018/09/27	5	264.70	47.1	264.65	265.00	-42.1	30,719	-0.14%
2018/09/26	1	262.50	5.1	263.00	263.50	-4.1	30,334	-0.01%
2018/09/25	1	263.50	20.2	262.55	263.50	-19.2	30,398	-0.06%
2018/09/21	7.3	259.97	4	261.12	261.50	3.3	30,551	0.01%
2018/09/20	6.4	258.66	7.1	260.07	260.00	-0.8	30,582	0.00%
2018/09/19	6.1	258.43	17	258.62	258.00	-10.9	30,735	-0.04%
2018/09/18	26	255.14	4	254.75	254.50	22	30,430	0.07%
2018/09/17	13	258.62	0	0.00	258.00	13	30,582	0.04%
2018/09/14	8.3	259.19	16.2	259.18	261.00	-7.9	30,987	-0.03%
2018/09/13	25	255.32	7.6	256.37	255.00	17.5	31,093	0.06%
2018/09/12	9.2	258.97	1	259.50	260.50	8.2	31,010	0.03%
2018/09/11	17.5	259.77	10.1	262.04	260.00	7.4	31,058	0.02%
2018/09/10	11	265.04	6.1	265.39	264.50	4.9	31,505	0.02%
2018/09/07	2	262.50	15.6	263.06	264.00	-13.6	31,635	-0.04%
2018/09/06	13	262.35	14	263.43	261.00	-1	31,607	0.00%
2018/09/05	7	261.57	35.2	262.36	264.00	-28.2	31,614	-0.09%
2018/09/04	4	256.88	9.2	257.12	257.50	-5.2	31,370	-0.02%
2018/09/03	13	258.46	15.2	258.58	257.00	-2.2	31,166	-0.01%
2018/08/31	33.1	256.06	14.2	255.72	256.00	18.9	31,124	0.06%
2018/08/30	36.2	264.60	29.1	264.17	263.50	7.1	30,395	0.02%
2018/08/29	12.2	255.58	54	256.35	259.00	-41.8	30,087	-0.14%
2018/08/28	2.1	249.00	34.5	249.16	249.50	-32.4	29,601	-0.11%
2018/08/27	4	245.25	8.1	245.86	245.00	-4.1	29,510	-0.01%
2018/08/24	6	243.75	16	245.06	243.50	-10	29,809	-0.03%
2018/08/23	3.4	243.71	8	244.06	244.50	-4.6	31,180	-0.01%
2018/08/22	3.1	241.34	11	241.55	242.00	-7.9	31,761	-0.02%
2018/08/21	1.1	239.66	1	241.00	241.00	0.1	31,896	0.00%
2018/08/20	7	238.50	6	239.42	239.50	1	31,991	0.00%
2018/08/17	2	240.00	0	0.00	239.50	2	31,983	0.01%
2018/08/16	20.2	239.50	4	241.00	239.00	16.2	31,902	0.05%
2018/08/15	16	240.28	7	241.79	241.50	9	32,029	0.03%
2018/08/14	2	243.50	11.1	244.04	243.50	-9.1	32,095	-0.03%
2018/08/13	26	240.71	3.1	239.56	240.50	22.9	32,080	0.07%
2018/08/10	5	245.50	6	245.50	245.00	-1	32,252	0.00%
2018/08/09	6	247.17	2	247.50	247.00	4	32,450	0.01%
2018/08/08	1	246.00	16.4	246.49	247.50	-15.4	32,444	-0.05%
2018/08/07	11	242.77	12	243.96	241.50	-1	32,435	0.00%
2018/08/06	8.4	245.26	25.2	245.16	245.50	-16.8	32,428	-0.05%
2018/08/03	5	246.60	3	246.67	247.00	2	32,568	0.01%
2018/08/02	11	246.54	23.2	247.00	244.50	-12.2	32,607	-0.04%
2018/08/01	7	247.57	19.5	247.92	248.00	-12.5	32,821	-0.04%
2018/07/31	3	243.17	5	244.50	246.00	-2	32,997	-0.01%
2018/07/30	3.1	244.66	16	245.00	245.50	-12.9	32,923	-0.04%
2018/07/27	2	242.50	34.4	243.38	244.50	-32.4	33,017	-0.10%
2018/07/26	4.2	240.71	16.1	240.84	241.00	-11.9	33,123	-0.04%
2018/07/25	1	240.50	25	240.78	240.50	-24	33,250	-0.07%
2018/07/24	3	239.17	6.4	240.08	241.00	-3.4	33,366	-0.01%
2018/07/23	35.5	241.23	45.2	241.94	241.00	-9.7	33,482	-0.03%
2018/07/20	8	235.25	169.8	235.17	237.50	-161.8	33,414	-0.48%	大賣/鉅額交易
2018/07/19	3.3	226.06	36.1	225.93	224.50	-32.8	32,463	-0.10%
2018/07/18	10	222.80	9	223.44	223.00	1	32,412	0.00%
2018/07/17	7	221.86	7	221.50	221.50	0	32,829	0.00%
2018/07/16	2	224.00	0	0.00	223.50	2	34,591	0.01%
2018/07/13	5	223.30	39	223.63	224.50	-34	34,853	-0.10%
2018/07/12	0	221.00	6	221.33	220.50	-6	35,054	-0.02%
2018/07/11	10	219.25	3	219.50	220.00	7	35,369	0.02%
2018/07/10	3	223.00	29.4	223.14	222.00	-26.4	35,343	-0.07%
2018/07/09	3.1	220.54	34	221.47	221.50	-30.9	35,335	-0.09%
2018/07/06	0	217.00	14	216.36	217.00	-14	34,988	-0.04%
2018/07/05	16.1	214.44	1	215.00	214.50	15.1	34,825	0.04%
2018/07/04	1	216.00	11	216.68	216.00	-10	34,940	-0.03%
2018/07/03	10.3	215.26	13	215.42	214.50	-2.8	35,262	-0.01%
2018/07/02	22.1	216.66	7	217.07	214.00	15.1	35,380	0.04%
2018/06/29	12	212.92	34	215.69	216.50	-22	35,116	-0.06%
2018/06/28	21.1	211.96	20	211.15	212.00	1.1	34,561	0.00%
2018/06/27	26.5	213.87	4	213.88	213.00	22.5	34,197	0.07%
2018/06/26	36.4	214.75	12	214.17	214.50	24.4	34,118	0.07%
2018/06/25	84.8	219.42	18.3	218.46	218.00	66.5	33,893	0.20%
2018/06/22	10.1	225.22	9	227.17	227.50	1.1	33,591	0.00%
2018/06/21	16	226.34	10.2	226.95	226.50	5.8	33,470	0.02%
2018/06/20	20.3	224.31	8	225.88	226.00	12.3	33,799	0.04%
2018/06/19	37.2	224.82	4	225.00	225.00	33.2	33,570	0.10%
2018/06/15	17	225.47	15.5	228.58	231.00	1.5	33,033	0.00%
2018/06/14	19.1	227.69	5	227.90	226.50	14.1	32,572	0.04%
2018/06/13	3	230.00	24	230.56	232.00	-21	32,313	-0.06%
2018/06/12	12.1	225.41	9.1	227.41	229.00	3	32,759	0.01%
2018/06/11	10.9	225.72	2.2	226.50	226.00	8.7	32,578	0.03%
2018/06/08	40	226.96	5	227.20	227.00	35	32,607	0.11%
2018/06/07	19.1	230.19	14	230.00	230.00	5.1	32,765	0.02%
2018/06/06	3	229.17	7	229.86	230.00	-4	32,750	-0.01%
2018/06/05	5.1	228.51	4	228.50	229.00	1.1	32,574	0.00%
2018/06/04	4	228.38	36	228.03	229.00	-32	32,455	-0.10%
2018/06/01	6	225.00	12	225.00	224.00	-6	32,440	-0.02%
2018/05/31	12.2	221.55	9	222.11	224.00	3.2	32,409	0.01%
2018/05/30	50.2	221.26	13	221.46	221.00	37.2	31,255	0.12%
2018/05/29	29.1	224.44	5.1	224.33	225.00	24	31,011	0.08%
2018/05/28	21	227.21	2	226.75	227.00	19	31,243	0.06%
2018/05/25	7	228.57	1	228.50	228.50	6	31,628	0.02%
2018/05/24	3.9	229.13	0	0.00	229.00	3.9	31,951	0.01%
2018/05/23	7	228.64	4	230.25	228.50	3	32,176	0.01%
2018/05/22	8	230.56	8	231.56	229.00	0	32,384	0.00%
2018/05/21	8.4	228.82	25.8	228.50	229.00	-17.5	33,201	-0.05%
2018/05/18	30.8	224.84	6.1	224.83	223.50	24.7	33,520	0.07%
2018/05/17	21.1	228.09	0	0.00	226.50	21.1	34,144	0.06%
2018/05/16	7	229.43	0	0.00	230.50	7	34,198	0.02%
2018/05/15	4	230.62	4	231.25	230.50	0	35,284	0.00%
2018/05/14	11.1	233.32	4.1	233.73	233.00	7	36,592	0.02%
2018/05/11	8.2	232.08	52	232.80	233.00	-43.9	36,958	-0.12%
2018/05/10	11.2	230.40	6	230.33	229.50	5.2	36,874	0.01%
2018/05/09	8.1	230.50	19	230.08	229.50	-10.9	36,923	-0.03%
2018/05/08	8	226.38	29	227.60	228.00	-21	37,064	-0.06%
2018/05/07	21.1	224.12	21	223.21	223.50	0.1	37,006	0.00%
2018/05/04	3	221.50	4	223.00	223.00	-1	37,110	0.00%
2018/05/03	7.3	220.40	14	220.68	220.50	-6.8	37,294	-0.02%
2018/05/02	22.1	224.37	7.3	224.32	223.00	14.8	37,478	0.04%
2018/04/30	19.2	225.75	14	226.32	227.00	5.2	37,532	0.01%
2018/04/27	12	222.25	6.3	223.22	223.50	5.8	37,613	0.02%
2018/04/26	37	222.74	10.1	222.80	222.00	26.9	37,760	0.07%
2018/04/25	26.2	225.07	22	225.18	225.00	4.2	37,796	0.01%
2018/04/24	29.2	226.63	11	226.64	227.00	18.2	37,849	0.05%
2018/04/23	69.3	226.13	19	226.74	226.50	50.3	37,800	0.13%
2018/04/20	163.4	229.71	33	229.83	229.00	130.4	36,980	0.35%	大買/鉅額交易
2018/04/19	13	243.12	46	243.13	244.50	-33	35,299	-0.09%
2018/04/18	44	238.60	18	240.11	238.00	26	35,126	0.07%
2018/04/17	70.1	238.96	4	238.50	238.00	66.1	34,926	0.19%
2018/04/16	19	242.68	3	243.17	243.50	16	34,607	0.05%
2018/04/13	9	245.33	2	245.25	244.50	7	34,619	0.02%
2018/04/12	25	245.28	1	245.00	245.00	24	34,627	0.07%
2018/04/11	5.1	247.70	57	248.00	248.00	-52	34,661	-0.15%
2018/04/10	6.2	245.15	16.3	247.86	245.50	-10.1	34,785	-0.03%
2018/04/09	52.1	245.80	15	246.23	245.00	37.1	34,854	0.11%
2018/04/03	17.1	243.07	5.5	243.56	244.00	11.5	34,577	0.03%
2018/04/02	11	247.23	6	248.50	246.50	5	34,396	0.01%
2018/03/31	2	248.25	4	247.75	247.50	-2	34,507	-0.01%
2018/03/30	22.3	246.93	41	248.43	246.00	-18.7	34,655	-0.05%
2018/03/29	18.1	243.51	18	246.00	244.00	0.1	34,601	0.00%
2018/03/28	40.2	245.48	3	245.67	245.00	37.2	34,075	0.11%
2018/03/27	9	248.39	27	248.96	251.00	-18	33,899	-0.05%
2018/03/26	24.1	242.78	8	242.75	243.50	16.1	33,692	0.05%
2018/03/23	58.5	245.50	6.5	245.50	245.00	52	33,514	0.16%
2018/03/22	21.1	250.62	7	252.29	251.50	14.1	33,070	0.04%
2018/03/21	10.2	252.25	7	252.86	252.50	3.2	32,862	0.01%
2018/03/20	14	251.96	10	253.00	253.00	4	33,090	0.01%
2018/03/19	4	252.50	4.1	254.62	255.00	-0.1	33,013	0.00%
2018/03/16	29.2	251.17	12	253.08	255.00	17.2	32,954	0.05%
2018/03/15	3.2	255.63	3	257.00	255.00	0.2	32,269	0.00%
2018/03/14	7	255.57	6	256.58	257.00	1	32,291	0.00%
2018/03/13	5	255.60	33.9	257.54	259.00	-28.9	32,532	-0.09%
2018/03/12	4	251.88	21	253.71	254.00	-17	32,664	-0.05%
2018/03/09	4	249.63	8	250.19	250.50	-4	32,824	-0.01%
2018/03/08	1	250.50	17	251.18	249.50	-16	32,997	-0.05%
2018/03/07	4.1	247.38	4	247.50	247.00	0.1	33,036	0.00%
2018/03/06	2.1	248.76	35	247.84	250.00	-32.9	33,170	-0.10%
2018/03/05	1	242.00	47	241.32	241.50	-46	34,461	-0.13%
2018/03/02	20.2	239.32	12	239.63	240.00	8.2	34,446	0.02%
2018/03/01	13	243.04	4.2	243.58	243.00	8.8	34,659	0.03%
2018/02/27	9.4	248.33	9.1	248.88	246.00	0.4	34,534	0.00%
2018/02/26	5	246.40	9.1	246.78	246.50	-4.1	34,040	-0.01%
2018/02/23	10.1	243.21	26	243.79	245.00	-16	33,597	-0.05%
2018/02/22	23	240.07	4	241.00	239.50	19	33,593	0.06%
2018/02/21	6	243.17	27.1	243.17	242.50	-21	33,281	-0.06%
2018/02/12	15	235.90	15.1	236.37	236.50	-0.1	32,361	0.00%
2018/02/09	60.9	231.02	20	230.65	232.50	40.9	32,079	0.13%
2018/02/08	10.1	239.80	6	239.83	238.50	4.1	31,259	0.01%
2018/02/07	52.1	242.50	24	241.33	240.00	28.1	31,221	0.09%
2018/02/06	106	239.01	51.1	238.40	239.00	54.9	30,169	0.18%	大買/
2018/02/05	43	251.91	7	253.57	253.00	36	28,665	0.13%
2018/02/02	12.1	257.14	5	257.90	259.50	7.1	28,141	0.03%
2018/02/01	3.1	259.98	23	259.72	259.50	-19.9	28,051	-0.07%
2018/01/31	10.5	254.38	17	255.18	255.00	-6.6	27,779	-0.02%
2018/01/30	39.4	254.37	4.5	253.61	253.00	34.9	27,379	0.13%
2018/01/29	27.3	257.42	10.1	259.09	258.50	17.2	27,115	0.06%
2018/01/26	37	255.03	39	255.08	255.00	-2	26,890	-0.01%
2018/01/25	17	258.15	27.1	259.99	258.00	-10.1	26,495	-0.04%
2018/01/24	36.7	259.45	30.6	257.82	258.00	6.1	26,090	0.02%
2018/01/23	14.6	264.66	46.8	265.15	266.00	-32.1	25,771	-0.12%
2018/01/22	12.2	259.80	22.2	259.55	261.50	-10	25,676	-0.04%
2018/01/19	16.6	253.97	57.3	253.81	255.50	-40.8	25,252	-0.16%
2018/01/18	6	247.33	68.1	247.04	248.50	-62.1	24,628	-0.25%
2018/01/17	3.1	241.34	19.1	241.84	242.00	-16	24,080	-0.07%
2018/01/16	3	239.34	4.3	240.12	240.50	-1.3	23,694	-0.01%
2018/01/15	3.1	238.67	4	239.50	240.00	-0.9	23,596	0.00%
2018/01/12	8.1	235.15	8.3	236.76	237.00	-0.2	23,548	0.00%
2018/01/11	14	233.97	4	234.13	235.00	10	23,580	0.04%
2018/01/10	28	238.62	5.1	239.44	236.50	22.9	23,554	0.10%
2018/01/09	12	241.62	6.1	240.75	242.00	6	23,454	0.03%
2018/01/08	12	241.50	33	241.86	242.00	-21	23,468	-0.09%
2018/01/05	3	239.99	43.1	239.13	240.00	-40	23,517	-0.17%
2018/01/04	0	0.00	15.1	238.57	239.50	-15.1	23,848	-0.06%
2018/01/03	7.4	237.45	46.2	236.89	237.00	-38.8	24,422	-0.16%
2018/01/02	10.2	231.85	19	232.13	232.50	-8.9	24,194	-0.04%