台積電 (2330)-中國信託-忠孝券商分點個股進出

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
821
漲跌
▼17
漲幅
-2.03%
成交量
77,340張
產業
上市半導體類股
9662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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/31	26.2	834.54	2.2	821.85	821.00	24	38,859	0.06%
2024/05/30	55	841.78	5.6	843.27	838.00	49.4	38,642	0.13%
2024/05/29	20.9	860.13	0.7	863.65	857.00	20.2	39,487	0.05%
2024/05/28	12.6	868.80	3.4	869.03	865.00	9.2	39,320	0.02%
2024/05/27	13.2	871.32	2.9	872.43	869.00	10.4	39,804	0.03%
2024/05/24	16	865.93	9	867.34	867.00	7	39,909	0.02%
2024/05/23	23	874.95	23.7	873.53	875.00	-0.7	39,820	0.00%
2024/05/22	23.9	856.21	61.3	858.29	864.00	-37.3	39,973	-0.09%
2024/05/21	5.6	839.82	3	838.89	841.00	2.6	39,914	0.01%
2024/05/20	25.9	830.12	11.3	831.99	835.00	14.6	40,095	0.04%
2024/05/17	12.7	837.47	20.5	841.15	835.00	-7.8	40,117	-0.02%
2024/05/16	23.6	843.85	32.3	849.03	841.00	-8.7	40,253	-0.02%
2024/05/15	22	839.64	26	839.60	839.00	-4.1	40,258	-0.01%
2024/05/14	6.9	821.74	11.7	820.17	825.00	-4.8	41,481	-0.01%
2024/05/13	14.6	820.65	21.2	821.01	819.00	-6.6	41,736	-0.02%
2024/05/10	1.4	799.91	16.4	803.45	802.00	-15	41,595	-0.04%
2024/05/09	2.7	797.95	5.5	800.69	796.00	-2.8	41,926	-0.01%
2024/05/08	4.6	795.52	11.4	798.15	802.00	-6.8	42,249	-0.02%
2024/05/07	0.6	794.66	65.3	797.34	800.00	-64.7	42,488	-0.15%
2024/05/06	27.3	789.15	14.3	791.65	786.00	13	42,386	0.03%
2024/05/03	20.7	783.21	7.5	786.43	780.00	13.2	42,528	0.03%
2024/05/02	28.7	776.52	4.6	778.06	772.00	24.1	42,896	0.06%
2024/04/30	4.5	795.99	30.6	799.74	790.00	-26.1	42,664	-0.06%
2024/04/29	3.9	792.44	17.9	791.43	795.00	-14	42,697	-0.03%
2024/04/26	36.3	785.73	65.1	785.34	782.00	-28.8	43,335	-0.07%
2024/04/25	34.4	767.94	9.4	766.73	766.00	25	45,474	0.05%
2024/04/24	13.6	778.36	66.4	776.73	783.00	-52.9	45,451	-0.12%
2024/04/23	8.5	755.71	28.4	755.59	754.00	-19.9	45,504	-0.04%
2024/04/22	46.5	746.74	57.9	750.07	742.00	-11.4	45,451	-0.03%
2024/04/19	277.2	758.64	98.5	755.56	750.00	178.7	45,029	0.40%	大買/鉅額交易
2024/04/18	36.5	796.02	29.1	802.21	804.00	7.4	43,123	0.02%
2024/04/17	56.7	803.04	48.4	802.44	804.00	8.3	42,797	0.02%
2024/04/16	72.9	789.66	19.4	789.45	788.00	53.5	42,440	0.13%
2024/04/15	21.6	807.52	1	809.43	806.00	20.6	41,990	0.05%
2024/04/12	27.8	822.30	40.5	820.42	818.00	-12.7	41,638	-0.03%
2024/04/11	29.2	813.55	20.2	815.63	820.00	8.9	41,415	0.02%
2024/04/10	11.2	813.97	15.3	815.51	815.00	-4.1	41,251	-0.01%
2024/04/09	50.4	815.38	100.7	807.30	819.00	-50.3	41,412	-0.12%
2024/04/08	3.1	787.19	31.8	788.19	783.00	-28.8	40,900	-0.07%
2024/04/03	14	781.50	19.4	781.16	780.00	-5.4	40,670	-0.01%
2024/04/02	39.4	787.84	64.3	786.61	790.00	-24.9	40,580	-0.06%
2024/04/01	17.6	773.36	3.2	773.09	770.00	14.4	40,503	0.04%
2024/03/29	4.6	775.69	9.2	774.07	779.00	-4.6	40,421	-0.01%
2024/03/28	25.7	770.94	5.6	773.84	769.00	20.1	40,274	0.05%
2024/03/27	17.9	780.36	1.2	782.84	779.00	16.7	40,132	0.04%
2024/03/26	7.6	782.82	39	787.01	782.00	-31.4	40,235	-0.08%
2024/03/25	10.6	783.06	7.2	786.01	780.00	3.4	40,186	0.01%
2024/03/22	19.2	781.80	19	784.02	785.00	0.2	40,326	0.00%
2024/03/21	12.7	776.25	40.5	777.53	784.00	-27.8	40,250	-0.07%
2024/03/20	34.2	762.17	13.6	762.43	758.00	20.6	40,390	0.05%
2024/03/19	12.2	758.67	3.2	763.09	762.00	9	40,358	0.02%
2024/03/18	11.9	760.74	20.1	761.93	764.00	-8.2	40,239	-0.02%
2024/03/15	53.6	766.20	2.5	769.96	753.00	51.1	40,003	0.13%
2024/03/14	24.7	781.27	48.6	778.10	784.00	-23.9	39,238	-0.06%
2024/03/13	9.3	780.93	27.6	780.75	779.00	-18.2	39,097	-0.05%
2024/03/12	32.2	763.18	52	758.79	770.00	-19.8	38,832	-0.05%
2024/03/11	55.7	766.68	5.6	770.21	766.00	50.1	38,223	0.13%
2024/03/08	63.4	785.95	47.4	787.71	784.00	16	37,515	0.04%
2024/03/07	24.1	761.63	117.4	758.54	760.00	-93.3	36,513	-0.26%	大賣/
2024/03/06	12	725.86	21.8	731.05	735.00	-9.8	35,786	-0.03%
2024/03/05	95.7	732.33	32.7	733.40	730.00	63	35,845	0.18%
2024/03/04	19.4	722.04	164.6	718.41	725.00	-145.2	35,187	-0.41%	大賣/鉅額交易
2024/03/01	5.9	690.69	8.2	692.00	689.00	-2.3	34,147	-0.01%
2024/02/29	28.1	689.82	16	692.33	690.00	12.1	34,066	0.04%
2024/02/27	60.6	698.96	95.9	699.72	698.00	-35.3	33,328	-0.11%
2024/02/26	4.6	696.57	15.5	698.17	698.00	-11	33,020	-0.03%
2024/02/23	5.1	698.49	77.2	700.47	697.00	-72.1	32,906	-0.22%
2024/02/22	35.2	690.17	33.2	690.97	692.00	2	32,731	0.01%
2024/02/21	9	678.71	4.2	681.35	681.00	4.8	32,546	0.01%
2024/02/20	10.5	682.49	2.9	685.98	687.00	7.6	32,404	0.02%
2024/02/19	31.5	678.95	6.1	680.62	678.00	25.5	32,373	0.08%
2024/02/16	30	688.25	13	693.11	683.00	17	32,637	0.05%
2024/02/15	48.2	698.74	119	698.84	697.00	-70.8	32,260	-0.22%	大賣/
2024/02/05	4.2	644.62	43.7	644.06	646.00	-39.5	31,111	-0.13%
2024/02/02	29.8	632.00	50.4	632.92	635.00	-20.5	30,594	-0.07%
2024/02/01	41.5	623.18	35.4	623.05	628.00	6.2	30,374	0.02%
2024/01/31	128	631.42	23.5	633.82	628.00	104.5	29,881	0.35%	大買/鉅額交易
2024/01/30	7.8	643.41	19.8	644.51	642.00	-12	29,440	-0.04%
2024/01/29	2.5	644.55	16.9	645.78	648.00	-14.3	29,324	-0.05%
2024/01/26	2.9	644.66	26.7	643.16	644.00	-23.7	29,119	-0.08%
2024/01/25	61.5	638.96	194	640.20	642.00	-132.5	28,924	-0.46%	大賣/鉅額交易
2024/01/24	13.4	627.95	8.7	628.09	627.00	4.7	28,285	0.02%
2024/01/23	7.5	625.30	13.4	626.41	628.00	-5.9	28,269	-0.02%
2024/01/22	12.3	628.81	55.5	629.42	626.00	-43.1	27,943	-0.15%
2024/01/19	211.5	620.56	228.5	621.64	626.00	-17	27,121	-0.06%	大買/大賣/
2024/01/18	12.6	587.87	32.3	586.81	588.00	-19.6	24,908	-0.08%
2024/01/17	2.2	580.17	5.5	581.46	581.00	-3.2	24,732	-0.01%
2024/01/16	8.3	581.61	4.1	582.75	580.00	4.1	24,272	0.02%
2024/01/15	2.5	587.99	7.6	588.46	586.00	-5.1	24,197	-0.02%
2024/01/12	2.9	584.86	17.4	585.24	584.00	-14.6	24,611	-0.06%
2024/01/11	2.3	584.64	5	587.42	586.00	-2.7	24,717	-0.01%
2024/01/10	0.5	582.42	30.5	585.80	584.00	-30	24,757	-0.12%
2024/01/09	2	587.92	13	587.63	586.00	-10.9	24,846	-0.04%
2024/01/08	24.3	583.31	10.4	582.60	583.00	13.9	24,802	0.06%
2024/01/05	19.5	575.96	3.3	579.66	576.00	16.3	25,025	0.07%
2024/01/04	7.2	578.72	1.3	579.80	580.00	6	25,291	0.02%
2024/01/03	188.2	580.03	16	579.62	578.00	172.1	25,813	0.67%	大買/鉅額交易
2024/01/02	3.7	590.89	26.4	591.68	593.00	-22.7	25,450	-0.09%
2023/12/29	4.5	591.89	22.1	592.33	593.00	-17.7	25,432	-0.07%
2023/12/28	4.2	591.21	21.9	592.32	593.00	-17.6	25,597	-0.07%
2023/12/27	7.3	589.55	212.2	589.94	592.00	-204.9	25,414	-0.81%	大賣/鉅額交易
2023/12/26	2.1	584.88	23.8	585.31	586.00	-21.7	25,282	-0.09%
2023/12/25	0.2	582.20	6.1	583.16	581.00	-5.9	25,343	-0.02%
2023/12/22	11.1	579.91	0.9	579.73	582.00	10.2	25,464	0.04%
2023/12/21	203.6	576.89	22.4	577.05	577.00	181.3	25,591	0.71%	大買/鉅額交易
2023/12/20	0.4	584.19	4.4	584.74	585.00	-4.1	25,461	-0.02%
2023/12/19	9.3	583.17	118.5	585.99	585.00	-109.2	25,310	-0.43%	大賣/鉅額交易
2023/12/18	2.3	577.75	7.6	581.87	585.00	-5.3	25,370	-0.02%
2023/12/15	4	583.65	133.2	585.75	585.00	-129.1	25,345	-0.51%	大賣/鉅額交易
2023/12/14	1.1	579.92	25.2	580.99	582.00	-24.1	24,755	-0.10%
2023/12/13	6.1	577.07	4.4	576.55	577.00	1.7	24,710	0.01%
2023/12/12	8	578.75	9.3	578.37	578.00	-1.3	25,035	0.00%
2023/12/11	5.4	572.06	4.7	572.90	574.00	0.7	24,831	0.00%
2023/12/08	15	573.87	13.2	574.57	570.00	1.9	24,645	0.01%
2023/12/07	17.3	568.26	1.2	568.17	566.00	16.1	24,353	0.07%
2023/12/06	3.5	571.84	4.6	574.19	570.00	-1.1	24,250	0.00%
2023/12/05	22.1	567.58	19	569.10	570.00	3.1	24,146	0.01%
2023/12/04	15.3	573.50	8.4	579.32	574.00	6.9	24,120	0.03%
2023/12/01	2.2	574.08	5.6	578.09	579.00	-3.4	23,907	-0.01%
2023/11/30	4.8	571.66	0.4	573.00	577.00	4.4	23,643	0.02%
2023/11/29	8.5	571.73	3.2	575.92	574.00	5.3	23,015	0.02%
2023/11/28	7.3	567.29	5.8	574.42	575.00	1.6	22,828	0.01%
2023/11/27	34.4	569.23	1.6	575.51	568.00	32.8	23,063	0.14%
2023/11/24	7.2	574.47	1.2	576.75	575.00	6	23,006	0.03%
2023/11/23	2.5	575.41	0.5	577.11	578.00	2	23,014	0.01%
2023/11/22	14.6	576.41	3.4	575.10	577.00	11.2	22,923	0.05%
2023/11/21	5.2	583.09	38.5	583.97	585.00	-33.4	22,959	-0.15%
2023/11/20	8	576.22	29.2	576.59	577.00	-21.2	22,748	-0.09%
2023/11/17	4.4	582.12	15.2	582.23	580.00	-10.8	22,725	-0.05%
2023/11/16	1.4	579.61	22.2	580.66	583.00	-20.9	22,602	-0.09%
2023/11/15	3.1	578.61	75.3	579.99	581.00	-72.2	22,408	-0.32%
2023/11/14	2.4	571.94	51.4	573.28	572.00	-49	21,864	-0.22%
2023/11/13	90.6	576.57	67.5	573.74	571.00	23.1	21,885	0.11%
2023/11/10	0.4	554.84	21.5	556.44	557.00	-21	21,625	-0.10%
2023/11/09	1	554.91	26.9	555.96	557.00	-25.9	21,644	-0.12%
2023/11/08	3.1	554.58	9.5	555.56	556.00	-6.4	21,773	-0.03%
2023/11/07	1.4	550.71	9.4	553.86	555.00	-8	21,811	-0.04%
2023/11/06	2.4	554.60	24.7	554.73	550.00	-22.3	21,863	-0.10%
2023/11/03	2.1	548.43	9.6	547.02	549.00	-7.4	21,616	-0.03%
2023/11/02	4	541.73	35.8	540.18	547.00	-31.8	21,676	-0.15%
2023/11/01	2.9	529.71	0	0.00	528.00	2.9	21,426	0.01%
2023/10/31	17.8	529.30	1	527.05	529.00	16.8	21,637	0.08%
2023/10/30	10.2	529.66	1.1	529.40	532.00	9.1	21,635	0.04%
2023/10/27	2.4	533.01	28.3	533.28	533.00	-25.9	21,549	-0.12%
2023/10/26	33	532.06	1.4	533.37	531.00	31.6	21,691	0.15%
2023/10/25	1.2	546.91	13	550.62	544.00	-11.8	21,530	-0.05%
2023/10/24	4.2	542.55	13.8	543.77	544.00	-9.5	21,458	-0.04%
2023/10/23	3.4	547.00	35.5	545.58	544.00	-32.1	21,430	-0.15%
2023/10/20	12.6	551.09	25.3	552.01	556.00	-12.7	21,377	-0.06%
2023/10/19	15.7	547.36	6	545.33	546.00	9.7	21,032	0.05%
2023/10/18	9.7	543.65	8.4	545.44	540.00	1.3	21,428	0.01%
2023/10/17	0.3	550.88	28.4	550.14	551.00	-28.1	21,240	-0.13%
2023/10/16	22.6	545.36	4.3	544.23	545.00	18.3	21,309	0.09%
2023/10/13	43.2	551.59	22.5	551.86	553.00	20.7	21,326	0.10%
2023/10/12	1.7	547.90	43	547.65	550.00	-41.2	21,037	-0.20%
2023/10/11	4.4	541.95	40.2	542.46	544.00	-35.8	20,854	-0.17%
2023/10/06	4.4	531.23	2.4	531.36	532.00	2	20,500	0.01%
2023/10/05	0.7	524.92	0.1	527.99	528.00	0.5	20,505	0.00%
2023/10/04	12.2	520.77	0.3	521.00	520.00	11.9	20,386	0.06%
2023/10/03	3.4	530.18	0.2	531.50	529.00	3.2	20,221	0.02%
2023/10/02	1.6	532.30	6.6	532.58	533.00	-4.9	20,293	-0.02%
2023/09/28	8.3	523.49	0.3	524.73	523.00	8	20,345	0.04%
2023/09/27	10.6	520.40	3.2	519.79	522.00	7.5	20,265	0.04%
2023/09/26	35.1	520.68	1	519.06	519.00	34.1	20,271	0.17%
2023/09/25	6.5	525.48	11.4	527.04	525.00	-4.9	20,079	-0.02%
2023/09/22	31	523.45	33.5	523.04	522.00	-2.5	20,171	-0.01%
2023/09/21	33.4	527.78	4.7	528.59	527.00	28.8	19,970	0.14%
2023/09/20	26.2	536.27	1	536.01	535.00	25.1	19,742	0.13%
2023/09/19	36.1	539.05	1.2	541.74	538.00	34.9	19,690	0.18%
2023/09/18	55.9	542.27	7	543.00	540.00	48.9	19,827	0.25%
2023/09/15	4.7	548.60	5.4	551.26	558.00	-0.8	19,578	0.00%
2023/09/14	2.4	545.39	18.7	546.45	550.00	-16.3	19,139	-0.09%
2023/09/13	9.4	543.74	9	546.00	541.00	0.4	19,092	0.00%
2023/09/12	20.7	540.31	18.2	541.37	544.00	2.4	19,458	0.01%
2023/09/11	27.6	537.97	4.2	538.28	536.00	23.4	19,647	0.12%
2023/09/08	21.3	537.72	0.2	540.00	539.00	21.2	19,796	0.11%
2023/09/07	14	544.87	3	544.00	542.00	11	20,476	0.05%
2023/09/06	3.3	550.87	1	554.96	550.00	2.3	20,571	0.01%
2023/09/05	2.4	550.87	1	550.00	552.00	1.4	20,653	0.01%
2023/09/04	0.3	551.83	2.7	553.48	557.00	-2.4	20,834	-0.01%
2023/09/01	0.2	550.28	2.2	549.96	548.00	-2	21,135	-0.01%
2023/08/31	8.3	550.40	2	549.04	549.00	6.3	21,244	0.03%
2023/08/30	3.3	557.76	10.4	556.86	555.00	-7.1	20,850	-0.03%
2023/08/29	0	549.00	4.2	551.99	552.00	-4.2	21,101	-0.02%
2023/08/28	2.4	550.51	2.5	551.71	549.00	-0.1	21,334	0.00%
2023/08/25	17	548.37	1.2	549.00	546.00	15.8	22,536	0.07%
2023/08/24	9.5	561.28	37.8	562.20	564.00	-28.3	22,803	-0.12%
2023/08/23	25.3	549.98	13.2	549.51	552.00	12.1	23,325	0.05%
2023/08/22	0.4	541.00	4.2	543.90	541.00	-3.8	24,576	-0.02%
2023/08/21	21.2	537.84	2.5	536.40	537.00	18.7	25,396	0.07%
2023/08/18	11.4	541.53	4	542.00	539.00	7.4	25,437	0.03%
2023/08/17	2.5	539.53	4.6	543.95	544.00	-2.1	25,471	-0.01%
2023/08/16	12.5	539.00	2.4	540.08	542.00	10.1	25,376	0.04%
2023/08/15	26.9	542.61	0	0.00	542.00	26.9	25,440	0.11%
2023/08/14	17.6	539.56	3.3	540.12	541.00	14.3	25,923	0.05%
2023/08/11	16.1	549.44	6	550.01	546.00	10.1	26,265	0.04%
2023/08/10	10	552.01	1.4	552.03	551.00	8.6	26,324	0.03%
2023/08/09	2.2	553.61	1.4	556.54	554.00	0.8	26,248	0.00%
2023/08/08	23.7	552.79	1.1	555.91	552.00	22.7	26,315	0.09%
2023/08/07	5.3	559.57	0.4	559.48	558.00	5	26,222	0.02%
2023/08/04	17.4	554.75	1.1	555.03	554.00	16.3	26,296	0.06%
2023/08/02	15	560.39	2.2	562.34	561.00	12.8	26,129	0.05%
2023/08/01	7.4	565.49	1.2	566.17	567.00	6.2	25,890	0.02%
2023/07/31	33.9	561.70	4.4	566.54	565.00	29.5	25,744	0.11%
2023/07/28	2.7	570.37	6.6	569.61	567.00	-3.9	25,560	-0.02%
2023/07/27	1.1	567.95	8.3	569.22	569.00	-7.2	25,440	-0.03%
2023/07/26	6.2	567.64	1.8	566.56	566.00	4.4	25,492	0.02%
2023/07/25	1.3	568.12	6.3	567.50	569.00	-5	25,684	-0.02%
2023/07/24	17.5	560.53	2.5	559.57	558.00	14.9	25,850	0.06%
2023/07/21	51.9	560.54	6	559.68	560.00	45.9	25,950	0.18%
2023/07/20	8.3	580.12	0.4	582.49	579.00	7.9	25,786	0.03%
2023/07/19	4.1	580.77	3.1	584.99	581.00	0.9	25,816	0.00%
2023/07/18	29.4	582.77	1.1	585.15	581.00	28.3	25,858	0.11%
2023/07/17	9.2	587.56	2.5	590.01	591.00	6.7	25,796	0.03%
2023/07/14	9.3	588.44	18.7	589.14	591.00	-9.4	25,918	-0.04%
2023/07/13	2.1	587.94	27	587.69	585.00	-24.9	25,786	-0.10%
2023/07/12	7.1	574.72	4.3	576.35	578.00	2.9	25,606	0.01%
2023/07/11	1	572.98	5.7	573.74	577.00	-4.7	25,648	-0.02%
2023/07/10	6.1	568.36	3.5	570.21	565.00	2.7	25,775	0.01%
2023/07/07	8.7	565.98	4.6	567.64	565.00	4.1	25,865	0.02%
2023/07/06	33.5	568.42	2.5	568.24	565.00	31	25,930	0.12%
2023/07/05	0.4	581.66	4.6	582.98	582.00	-4.2	25,578	-0.02%
2023/07/04	2.2	582.20	6.6	582.38	585.00	-4.4	25,472	-0.02%
2023/07/03	1.8	577.97	5	578.81	579.00	-3.2	25,609	-0.01%
2023/06/30	6.2	569.34	1.2	574.27	576.00	4.9	25,755	0.02%
2023/06/29	9.7	573.68	8.7	578.63	573.00	1	25,697	0.00%
2023/06/28	2.5	572.80	0.5	574.11	574.00	2.1	25,703	0.01%
2023/06/27	4.3	573.73	4.3	572.49	572.00	0	25,687	0.00%
2023/06/26	10.4	575.87	4.4	574.65	574.00	6	25,597	0.02%
2023/06/21	11.5	578.62	13.9	580.30	581.00	-2.4	25,510	-0.01%
2023/06/20	27.4	580.96	1.1	582.82	583.00	26.3	25,594	0.10%
2023/06/19	63.5	583.97	2.9	583.69	583.00	60.6	26,029	0.23%
2023/06/16	11.3	584.55	3	588.25	589.00	8.3	26,095	0.03%
2023/06/15	1.7	589.20	24.8	589.87	591.00	-23.2	25,657	-0.09%
2023/06/14	26.2	588.13	2.8	588.51	590.00	23.3	25,753	0.09%
2023/06/13	2.8	591.12	100.8	592.03	593.00	-98	25,726	-0.38%
2023/06/12	0.6	571.39	80	573.06	574.00	-79.5	25,178	-0.32%
2023/06/09	1.4	564.92	5.8	565.19	565.00	-4.4	25,079	-0.02%
2023/06/08	10.4	558.92	3.8	562.37	559.00	6.6	25,120	0.03%
2023/06/07	0.1	563.72	38.5	567.23	568.00	-38.5	25,136	-0.15%
2023/06/06	0.2	558.05	9.7	559.88	560.00	-9.5	25,036	-0.04%
2023/06/05	6.9	556.19	0.3	557.12	555.00	6.6	25,107	0.03%
2023/06/02	0.6	560.39	26.7	561.97	562.00	-26.2	25,241	-0.10%
2023/06/01	23.2	551.88	21.3	551.71	551.00	1.9	25,103	0.01%
2023/05/31	50	558.25	27.5	557.52	558.00	22.5	25,083	0.09%
2023/05/30	2	566.14	18.9	565.74	566.00	-16.9	24,007	-0.07%
2023/05/29	10.6	569.72	136.3	572.23	568.00	-125.7	23,997	-0.52%	大賣/鉅額交易
2023/05/26	23.3	566.24	139.2	564.55	566.00	-115.9	23,782	-0.49%	大賣/鉅額交易
2023/05/25	59.1	542.32	83.1	541.10	543.00	-24	22,609	-0.11%
2023/05/24	3.3	525.87	12.6	526.53	525.00	-9.3	21,955	-0.04%
2023/05/23	20.3	527.98	5.6	527.20	530.00	14.7	21,862	0.07%
2023/05/22	2.1	530.96	6.8	529.85	531.00	-4.7	21,870	-0.02%
2023/05/19	3	531.32	49	531.44	532.00	-46	22,050	-0.21%
2023/05/18	17	529.06	70.2	530.82	530.00	-53.2	22,015	-0.24%
2023/05/17	3	517.61	116.9	516.82	519.00	-113.9	22,326	-0.51%	大賣/鉅額交易
2023/05/16	5.1	503.41	11.9	505.07	505.00	-6.9	22,000	-0.03%
2023/05/15	4.4	496.47	1.5	495.94	495.50	2.9	22,027	0.01%
2023/05/12	4.6	499.82	0.8	502.48	496.00	3.9	22,278	0.02%
2023/05/11	4.6	499.82	0.8	502.48	499.00	3.9	22,285	0.02%
2023/05/10	3.6	501.16	3.6	503.07	503.00	0	22,646	0.00%
2023/05/09	0.1	506.41	12.9	507.88	510.00	-12.8	22,723	-0.06%
2023/05/08	4.2	504.57	9	506.66	504.00	-4.8	22,966	-0.02%
2023/05/05	3.5	499.83	2	500.49	500.00	1.5	23,305	0.01%
2023/05/04	4.6	497.04	2.1	497.31	498.00	2.5	23,897	0.01%
2023/05/03	8.1	497.00	5.3	496.93	496.00	2.8	24,239	0.01%
2023/05/02	3.5	499.01	31.5	501.18	501.00	-28	25,256	-0.11%
2023/04/28	5	499.10	5.6	499.81	502.00	-0.6	27,073	0.00%
2023/04/27	32.1	491.90	20.4	493.52	493.50	11.8	27,121	0.04%
2023/04/26	40.6	493.54	29.2	492.65	491.50	11.5	27,201	0.04%
2023/04/25	29.8	500.56	10.7	500.43	498.00	19	27,974	0.07%
2023/04/24	13	506.79	7.4	505.83	507.00	5.6	27,708	0.02%
2023/04/21	9.6	517.37	6.1	516.00	511.00	3.5	27,776	0.01%
2023/04/20	9.1	512.76	1.7	514.61	513.00	7.5	27,903	0.03%
2023/04/19	34.2	511.03	0.3	515.05	510.00	33.9	28,393	0.12%
2023/04/18	15.1	515.80	1.6	516.25	515.00	13.5	28,390	0.05%
2023/04/17	12.4	515.42	15.4	519.11	520.00	-3	28,529	-0.01%
2023/04/14	1.4	517.24	17.3	517.43	516.00	-15.9	28,605	-0.06%
2023/04/13	63.6	513.82	2.5	515.25	510.00	61.1	28,552	0.21%
2023/04/12	18.5	518.66	6	519.54	520.00	12.6	28,488	0.04%
2023/04/11	3.5	523.29	1.7	525.12	524.00	1.9	28,475	0.01%
2023/04/10	2.3	530.86	9.4	531.95	529.00	-7.1	28,640	-0.02%
2023/04/07	1	530.09	1.4	531.80	531.00	-0.4	28,687	0.00%
2023/04/06	9.2	527.68	5.2	529.19	530.00	4	28,691	0.01%
2023/03/31	0.1	534.20	13.4	536.48	533.00	-13.4	28,682	-0.05%
2023/03/30	1.2	534.72	4.9	534.62	535.00	-3.7	28,524	-0.01%
2023/03/29	2.1	528.05	11.1	529.00	530.00	-8.9	28,807	-0.03%
2023/03/28	3.4	525.91	8.4	525.72	525.00	-5.1	29,037	-0.02%
2023/03/27	7.3	532.71	4.7	533.02	531.00	2.6	29,101	0.01%
2023/03/24	6.6	536.91	17.6	537.23	539.00	-11	29,626	-0.04%
2023/03/23	1.5	536.50	35.7	533.71	538.00	-34.2	29,664	-0.12%
2023/03/22	2.4	527.00	99.9	529.89	533.00	-97.5	29,729	-0.33%
2023/03/21	0.5	513.68	3.1	514.31	517.00	-2.7	29,578	-0.01%
2023/03/20	5	511.75	1.1	511.10	512.00	4	29,623	0.01%
2023/03/17	5.3	516.10	19.7	517.14	518.00	-14.4	29,857	-0.05%
2023/03/16	51.9	506.13	5.5	507.43	505.00	46.5	29,759	0.16%
2023/03/15	6.1	512.02	17.2	511.79	511.00	-11.1	30,002	-0.04%
2023/03/14	17	511.16	0.5	511.62	510.00	16.4	30,291	0.05%
2023/03/13	4.9	512.44	12.6	514.55	516.00	-7.7	30,423	-0.03%
2023/03/10	104.3	513.00	3.3	512.09	513.00	101	30,537	0.33%	大買/
2023/03/09	0.6	524.31	120	524.01	522.00	-119.4	30,832	-0.39%	大賣/鉅額交易
2023/03/08	1.7	519.44	3.2	520.42	521.00	-1.5	31,424	0.00%
2023/03/07	2.2	520.04	8	524.11	524.00	-5.8	31,652	-0.02%
2023/03/06	1.5	519.78	44.2	522.07	521.00	-42.8	31,886	-0.13%
2023/03/03	14.5	516.76	6.3	522.94	516.00	8.2	32,186	0.03%
2023/03/02	14.3	517.96	0.1	519.00	519.00	14.2	32,254	0.04%
2023/03/01	7.1	507.04	12.9	519.16	522.00	-5.8	32,536	-0.02%
2023/02/24	8.9	517.56	3.2	521.78	511.00	5.7	32,498	0.02%
2023/02/23	5.4	514.61	16.2	519.25	518.00	-10.9	32,298	-0.03%
2023/02/22	34.4	506.97	9.2	507.59	507.00	25.2	32,473	0.08%
2023/02/21	10.2	514.94	16	514.57	516.00	-5.8	32,815	-0.02%
2023/02/20	14	515.07	4	517.65	517.00	9.9	34,018	0.03%
2023/02/17	41.4	518.42	4.3	519.21	518.00	37.1	35,571	0.10%
2023/02/16	9.8	527.83	42.7	527.45	528.00	-33	36,136	-0.09%
2023/02/15	76.8	525.15	93.7	526.38	525.00	-16.8	36,969	-0.05%
2023/02/14	64	544.32	21.6	544.48	545.00	42.4	36,474	0.12%
2023/02/13	15.8	539.15	3.7	540.54	541.00	12.2	36,980	0.03%
2023/02/10	1.5	544.06	90.6	542.45	545.00	-89.1	37,131	-0.24%
2023/02/09	3	538.00	435	539.16	540.00	-432	37,247	-1.16%	大賣/鉅額交易
2023/02/08	5	537.40	106.4	537.69	540.00	-101.4	37,407	-0.27%	大賣/鉅額交易
2023/02/07	11.2	524.65	3.1	523.05	523.00	8.1	37,484	0.02%
2023/02/06	57.3	529.90	3.8	530.05	526.00	53.5	37,468	0.14%
2023/02/03	17.4	538.96	360.3	540.18	542.00	-342.9	37,646	-0.91%	大賣/鉅額交易
2023/02/02	1.1	538.96	74.6	539.32	540.00	-73.4	37,759	-0.19%
2023/02/01	17.3	525.17	10.9	527.07	530.00	6.5	37,711	0.02%
2023/01/31	50.6	532.32	26.5	525.30	522.00	24.1	37,910	0.06%
2023/01/30	42.6	538.90	131.3	538.26	543.00	-88.7	37,683	-0.24%	大賣/
2023/01/17	3.4	501.83	4.1	502.52	503.00	-0.7	36,883	0.00%
2023/01/16	9.1	504.09	102.7	504.87	505.00	-93.5	37,198	-0.25%	大賣/
2023/01/13	33	502.09	156.9	501.38	500.00	-124	37,224	-0.33%	大賣/鉅額交易
2023/01/12	3.8	486.58	15.8	487.08	486.50	-11.9	36,813	-0.03%
2023/01/11	28.5	483.20	67	484.15	484.50	-38.6	37,236	-0.10%
2023/01/10	15.6	484.89	85.9	484.72	486.00	-70.2	37,553	-0.19%
2023/01/09	3.7	476.38	58.4	473.75	481.00	-54.7	37,698	-0.15%
2023/01/06	7.3	457.91	8.2	457.78	458.50	-0.9	37,829	0.00%
2023/01/05	3.3	456.82	14.7	457.53	458.50	-11.4	38,114	-0.03%
2023/01/04	10.9	451.13	7.3	453.09	449.50	3.6	38,613	0.01%
2023/01/03	6	447.17	5.2	450.68	453.00	0.8	39,888	0.00%
2022/12/30	4.6	452.95	21.8	454.24	448.50	-17.2	40,170	-0.04%
2022/12/29	16.6	444.46	16.2	445.82	446.00	0.4	40,314	0.00%
2022/12/28	47.9	449.11	9.7	448.71	451.00	38.2	40,705	0.09%
2022/12/27	2.9	458.36	1.4	459.14	457.00	1.5	40,835	0.00%
2022/12/26	8.9	455.68	2	455.04	456.50	6.8	41,264	0.02%
2022/12/23	40.9	456.56	0.2	458.00	455.00	40.6	41,920	0.10%
2022/12/22	7.3	467.98	25.6	467.02	468.00	-18.3	42,189	-0.04%
2022/12/21	19.1	459.62	6.1	460.51	459.00	13.1	42,527	0.03%
2022/12/20	49	460.93	11.2	460.25	457.50	37.8	42,340	0.09%
2022/12/19	18	467.69	1.5	467.22	466.50	16.6	42,359	0.04%
2022/12/16	32.6	468.36	7	469.43	471.00	25.6	42,503	0.06%
2022/12/15	14.4	478.88	12.4	479.41	480.50	2	42,205	0.00%
2022/12/14	13.2	477.79	27.1	479.39	480.50	-13.9	42,204	-0.03%
2022/12/13	16.2	473.15	17	473.35	471.50	-0.8	42,024	0.00%
2022/12/12	30.1	475.69	2	474.75	475.00	28.1	41,755	0.07%
2022/12/09	3.4	480.06	13	479.95	481.50	-9.6	42,057	-0.02%
2022/12/08	21	471.11	1.3	471.07	471.50	19.7	42,010	0.05%
2022/12/07	22.9	480.81	13.9	480.23	475.00	9	41,933	0.02%
2022/12/06	23.5	484.03	5.9	485.99	478.00	17.6	41,599	0.04%
2022/12/05	18.4	491.93	32.1	495.54	489.00	-13.7	41,283	-0.03%
2022/12/02	9.1	492.34	35.4	493.18	492.50	-26.3	41,276	-0.06%
2022/12/01	20.8	502.81	55.6	503.74	498.50	-34.8	41,382	-0.08%
2022/11/30	9.6	486.60	7.8	487.80	490.00	1.9	40,964	0.00%
2022/11/29	39	480.06	18.6	481.79	487.00	20.4	40,277	0.05%
2022/11/28	59.9	484.70	14.4	485.03	480.50	45.6	40,140	0.11%
2022/11/25	20.7	495.87	34.2	497.43	498.00	-13.5	40,144	-0.03%
2022/11/24	11.6	494.10	50.3	494.57	496.00	-38.6	40,134	-0.10%
2022/11/23	59.6	492.19	25.2	492.10	492.00	34.4	40,081	0.09%
2022/11/22	17.3	485.62	22.2	487.00	491.00	-4.9	39,966	-0.01%
2022/11/21	15.9	485.74	4	483.27	482.00	11.9	39,560	0.03%
2022/11/18	28.6	490.33	17.9	490.86	487.00	10.7	39,221	0.03%
2022/11/17	16.6	479.26	44.7	480.69	485.00	-28	38,864	-0.07%
2022/11/16	91.8	488.35	139.1	487.13	487.00	-47.4	38,432	-0.12%	大賣/
2022/11/15	146.5	478.25	105.5	471.47	480.00	41	37,352	0.11%	大買/大賣/
2022/11/14	7.5	446.11	48.4	446.98	445.00	-40.9	35,699	-0.11%
2022/11/11	22	440.45	87.4	438.89	441.50	-65.4	34,964	-0.19%
2022/11/10	13.1	408.79	98.8	407.99	407.50	-85.7	34,084	-0.25%
2022/11/09	46.6	412.13	117.8	411.44	417.00	-71.2	33,896	-0.21%	大賣/
2022/11/08	10.5	398.19	27.7	396.24	399.00	-17.2	33,380	-0.05%
2022/11/07	5.2	389.32	39.8	389.76	390.00	-34.6	33,175	-0.10%
2022/11/04	39.6	381.14	21.5	382.98	382.00	18.1	32,981	0.06%
2022/11/03	76.3	384.69	2	384.75	384.00	74.3	32,855	0.23%
2022/11/02	4	391.27	16.2	390.89	395.00	-12.2	32,546	-0.04%
2022/11/01	19.4	389.67	16.8	391.38	391.50	2.6	32,493	0.01%
2022/10/31	31.6	387.18	26.5	387.15	390.00	5.1	32,349	0.02%
2022/10/28	8.8	378.88	6.1	378.26	379.50	2.8	32,143	0.01%
2022/10/27	18.9	386.12	27.4	385.57	385.50	-8.4	31,934	-0.03%
2022/10/26	9.7	374.36	78	375.39	376.00	-68.3	31,837	-0.21%
2022/10/25	98.7	375.81	29.7	375.95	371.00	69	31,259	0.22%
2022/10/24	27	389.42	8	388.83	387.00	19.1	30,471	0.06%
2022/10/21	26.8	392.31	14.2	393.91	389.50	12.6	30,258	0.04%
2022/10/20	32.5	389.15	18.5	390.23	397.50	14	29,946	0.05%
2022/10/19	40.7	398.69	3	401.17	395.50	37.7	29,365	0.13%
2022/10/18	18.3	400.87	36.8	404.04	407.00	-18.5	28,847	-0.06%
2022/10/17	64.4	398.70	26.4	399.86	397.00	38	28,600	0.13%
2022/10/14	9.9	412.87	92.3	414.08	412.00	-82.4	28,282	-0.29%
2022/10/13	28	398.43	31.2	400.30	395.00	-3.2	27,964	-0.01%
2022/10/12	83.8	398.02	12.6	398.77	397.50	71.2	27,663	0.26%
2022/10/11	182.9	406.50	19.6	405.92	401.50	163.3	27,423	0.60%	大買/鉅額交易
2022/10/07	32.1	441.32	2.4	438.39	438.00	29.7	26,691	0.11%
2022/10/06	10.3	448.83	91.6	449.73	451.00	-81.2	26,693	-0.30%
2022/10/05	35.3	447.86	21.2	448.16	445.00	14	26,921	0.05%
2022/10/04	10.8	429.53	27.7	428.71	429.00	-16.9	26,530	-0.06%
2022/10/03	57.7	419.98	29.3	419.36	417.00	28.4	26,223	0.11%
2022/09/30	36.1	424.74	4	425.15	422.00	32.1	26,254	0.12%
2022/09/29	17.1	437.52	2.3	434.34	435.00	14.9	26,253	0.06%
2022/09/28	29.6	440.60	6.8	441.57	438.00	22.8	26,244	0.09%
2022/09/27	6.5	448.67	6.3	447.28	448.00	0.2	26,506	0.00%
2022/09/26	28.4	445.42	13.9	446.50	446.50	14.5	26,962	0.05%
2022/09/23	31.1	457.55	24	457.21	455.00	7.1	27,451	0.03%
2022/09/22	24.5	462.20	5.2	462.04	464.50	19.3	27,727	0.07%
2022/09/21	10	471.78	2	473.97	471.00	8	27,741	0.03%
2022/09/20	19.2	475.80	6.1	476.15	476.50	13.1	27,593	0.05%
2022/09/19	11	467.84	24	469.28	467.00	-13	27,894	-0.05%
2022/09/16	23	470.58	4.3	470.15	472.00	18.7	28,073	0.07%
2022/09/15	15	477.42	25.3	477.80	476.50	-10.3	28,147	-0.04%
2022/09/14	21.2	480.21	6.2	479.07	480.00	15	28,278	0.05%
2022/09/13	5.2	493.16	6.2	493.18	493.00	-1	28,455	0.00%
2022/09/12	36.8	488.80	4.4	488.48	486.50	32.4	28,749	0.11%
2022/09/08	32	473.92	28.5	474.67	475.00	3.5	29,113	0.01%
2022/09/07	51.7	475.49	16.5	474.20	472.50	35.2	29,096	0.12%
2022/09/06	10.6	488.63	0.7	489.47	489.00	9.9	29,112	0.03%
2022/09/05	9.6	485.86	4	487.00	486.00	5.6	29,439	0.02%
2022/09/02	24.9	486.91	12	485.79	485.00	12.8	29,720	0.04%
2022/09/01	36.4	492.76	24.3	492.14	490.50	12.2	29,578	0.04%
2022/08/31	13.3	496.21	3	498.40	505.00	10.3	29,198	0.04%
2022/08/30	44.5	497.86	22	497.09	496.00	22.5	28,856	0.08%
2022/08/29	35.6	497.77	18	497.72	498.50	17.6	28,778	0.06%
2022/08/26	8.2	513.69	17.1	511.90	512.00	-8.9	28,629	-0.03%
2022/08/25	17.9	508.78	16.1	508.94	508.00	1.9	28,769	0.01%
2022/08/24	6.8	504.36	6.5	504.65	503.00	0.3	29,098	0.00%
2022/08/23	26.7	504.69	7.3	504.78	504.00	19.5	30,061	0.06%
2022/08/22	8.7	511.45	50.2	511.79	510.00	-41.5	30,315	-0.14%
2022/08/19	8.3	520.75	1.2	519.26	519.00	7.1	30,432	0.02%
2022/08/18	11.2	520.42	3.4	520.00	520.00	7.9	30,670	0.03%
2022/08/17	14.5	526.66	26	524.59	527.00	-11.5	30,742	-0.04%
2022/08/16	5.8	523.99	20.1	524.48	525.00	-14.3	30,586	-0.05%
2022/08/15	43	521.65	34.9	521.39	523.00	8.1	30,524	0.03%
2022/08/12	14.2	515.22	246	515.13	517.00	-231.9	30,547	-0.76%	大賣/鉅額交易
2022/08/11	44.3	512.81	32.7	512.24	514.00	11.5	30,704	0.04%
2022/08/10	39	501.17	4.7	501.09	500.00	34.3	30,818	0.11%
2022/08/09	17.2	508.93	24.1	508.30	510.00	-6.9	30,879	-0.02%
2022/08/08	28.3	511.36	6.2	511.49	512.00	22.1	30,879	0.07%
2022/08/05	20.7	513.67	49.8	512.21	516.00	-29.1	31,041	-0.09%
2022/08/04	11.4	498.31	10.1	499.69	500.00	1.2	31,033	0.00%
2022/08/03	22.1	496.06	26.4	498.00	501.00	-4.3	31,051	-0.01%
2022/08/02	87.3	491.38	23.2	490.57	492.00	64.1	31,285	0.20%
2022/08/01	16.8	501.97	10.1	504.46	504.00	6.8	31,013	0.02%
2022/07/29	22.3	508.58	32.7	508.34	509.00	-10.4	31,151	-0.03%
2022/07/28	36.6	504.08	17.2	505.41	501.00	19.4	31,006	0.06%
2022/07/27	7	493.55	30.3	495.27	502.00	-23.3	30,718	-0.08%
2022/07/26	17.7	493.81	6.1	496.29	495.00	11.6	30,869	0.04%
2022/07/25	2.4	500.99	10.7	500.70	499.50	-8.3	31,179	-0.03%
2022/07/22	26.7	503.36	39.8	502.01	503.00	-13.1	31,681	-0.04%
2022/07/21	21.6	495.97	138.2	496.11	501.00	-116.6	32,190	-0.36%	大賣/鉅額交易
2022/07/20	59.1	495.49	97.5	497.65	495.00	-38.4	32,415	-0.12%
2022/07/19	21.9	489.48	12.3	489.96	491.00	9.6	32,545	0.03%
2022/07/18	17.5	495.36	38.4	494.51	495.50	-20.9	32,701	-0.06%
2022/07/15	160.5	484.00	32.6	487.24	492.50	127.9	32,356	0.40%	大買/鉅額交易
2022/07/14	28.5	470.63	7.9	473.42	475.00	20.6	31,952	0.06%
2022/07/13	89.6	471.59	44.8	471.11	470.50	44.8	31,697	0.14%
2022/07/12	25.6	452.94	28.2	454.48	449.50	-2.6	31,226	-0.01%
2022/07/11	5	465.09	18.3	463.77	462.00	-13.3	31,311	-0.04%
2022/07/08	16.9	466.32	117.8	465.59	467.00	-100.9	31,263	-0.32%	大賣/
2022/07/07	117.2	456.39	82.8	448.86	457.50	34.4	31,229	0.11%	大買/
2022/07/06	41.8	439.50	8	438.13	435.50	33.8	30,937	0.11%
2022/07/05	20.5	442.37	46	436.96	446.00	-25.5	30,873	-0.08%
2022/07/04	52.4	446.27	50.4	443.85	440.00	2	30,506	0.01%
2022/07/01	71.4	460.48	51.7	460.38	453.50	19.8	30,347	0.07%
2022/06/30	44.7	480.14	18.3	480.49	476.00	26.4	29,946	0.09%
2022/06/29	16.5	495.25	9.2	494.66	491.00	7.3	29,671	0.02%
2022/06/28	15.6	497.77	3.1	498.64	497.50	12.6	29,540	0.04%
2022/06/27	41.6	502.44	37.9	501.16	498.50	3.8	29,972	0.01%
2022/06/24	24.7	488.36	16.2	489.65	486.50	8.6	29,589	0.03%
2022/06/23	40.7	487.52	18.4	487.40	485.50	22.3	29,563	0.08%
2022/06/22	35.1	497.07	10.7	497.11	494.50	24.4	29,273	0.08%
2022/06/21	8.6	500.75	7.4	502.16	505.00	1.2	29,091	0.00%
2022/06/20	44.7	497.72	11.5	499.30	498.00	33.2	28,969	0.11%
2022/06/17	62.9	501.58	4.4	501.21	501.00	58.5	28,737	0.20%
2022/06/16	16.7	510.70	9.7	514.34	508.00	7	28,369	0.02%
2022/06/15	42.2	510.08	5	512.60	509.00	37.1	28,692	0.13%
2022/06/14	41.9	509.88	6.2	510.69	513.00	35.7	29,113	0.12%
2022/06/13	62.7	517.18	5	517.60	516.00	57.7	29,231	0.20%
2022/06/10	31.7	531.42	0	533.00	530.00	31.7	29,915	0.11%
2022/06/09	15.3	538.43	16	539.38	541.00	-0.8	30,121	0.00%
2022/06/08	9.2	540.71	134.4	543.17	544.00	-125.2	30,495	-0.41%	大賣/鉅額交易
2022/06/07	23	534.70	4	534.03	535.00	19	30,939	0.06%
2022/06/06	19.8	541.61	2.2	542.85	540.00	17.5	31,482	0.06%
2022/06/02	7.2	542.65	42.2	541.84	540.00	-35	32,503	-0.11%
2022/06/01	9.3	550.42	56	551.91	549.00	-46.8	33,586	-0.14%
2022/05/31	9.5	545.34	22.2	551.27	560.00	-12.7	34,031	-0.04%
2022/05/30	21.8	541.48	34.3	540.67	547.00	-12.5	33,392	-0.04%
2022/05/27	2.7	526.86	16.4	526.75	530.00	-13.7	33,493	-0.04%
2022/05/26	20.4	517.49	1.2	515.11	514.00	19.2	34,140	0.06%
2022/05/25	5.9	523.22	24.7	522.55	524.00	-18.8	35,151	-0.05%
2022/05/24	7.4	524.29	11.9	524.95	520.00	-4.5	36,006	-0.01%
2022/05/23	2.8	529.57	2.5	531.00	528.00	0.3	36,242	0.00%
2022/05/20	10.4	530.36	4.7	529.80	530.00	5.7	36,525	0.02%
2022/05/19	23.1	523.38	3.1	523.00	522.00	20.1	36,544	0.05%
2022/05/18	41.8	539.44	39.5	535.96	538.00	2.3	36,409	0.01%
2022/05/17	132.9	530.35	21.4	530.81	530.00	111.5	36,201	0.31%	大買/鉅額交易
2022/05/16	25.1	522.50	17.5	522.94	520.00	7.6	36,213	0.02%
2022/05/13	14.2	510.83	32.5	512.20	511.00	-18.3	36,226	-0.05%
2022/05/12	40.6	511.18	9.8	512.84	505.00	30.8	36,205	0.08%
2022/05/11	21.9	523.26	15.6	522.89	521.00	6.3	36,111	0.02%
2022/05/10	126.4	507.85	30.1	510.13	518.00	96.3	36,236	0.27%	大買/
2022/05/09	43.9	521.93	21.3	521.74	520.00	22.6	36,043	0.06%
2022/05/06	32.6	528.65	3.3	528.83	528.00	29.3	36,311	0.08%
2022/05/05	5.7	540.99	19.9	542.16	542.00	-14.2	36,719	-0.04%
2022/05/04	21.6	533.87	10.1	533.79	534.00	11.6	36,878	0.03%
2022/05/03	10.6	532.76	6.5	537.25	531.00	4.1	37,474	0.01%
2022/04/29	22.5	541.35	21.6	541.81	538.00	0.9	37,822	0.00%
2022/04/28	43.7	527.05	11.6	529.30	531.00	32.1	38,037	0.08%
2022/04/27	74.3	529.43	16.4	528.52	526.00	57.9	38,056	0.15%
2022/04/26	35.9	546.62	6.6	546.48	546.00	29.3	37,799	0.08%
2022/04/25	66.7	548.47	5.1	549.65	547.00	61.5	37,929	0.16%
2022/04/22	32.7	558.25	12.3	557.56	558.00	20.4	38,201	0.05%
2022/04/21	17.2	567.46	3.5	568.98	565.00	13.7	39,298	0.03%
2022/04/20	15	565.43	14.3	569.52	570.00	0.7	39,626	0.00%
2022/04/19	13.8	564.82	20.1	566.24	565.00	-6.3	39,813	-0.02%
2022/04/18	16.7	561.65	6	563.33	561.00	10.7	40,089	0.03%
2022/04/15	49.5	562.76	27	562.08	562.00	22.5	40,464	0.06%
2022/04/14	30.4	576.77	10.5	575.65	573.00	19.9	40,632	0.05%
2022/04/13	21	574.39	15.5	573.29	573.00	5.5	41,201	0.01%
2022/04/12	35	558.70	11.6	556.58	557.00	23.4	41,763	0.06%
2022/04/11	50	560.84	25.2	560.42	558.00	24.8	42,575	0.06%
2022/04/08	25.2	567.30	7.4	568.17	567.00	17.8	43,114	0.04%
2022/04/07	64.6	569.87	29.6	570.06	566.00	35	42,975	0.08%
2022/04/06	32.8	578.14	4.3	577.64	578.00	28.5	42,670	0.07%
2022/04/01	70.8	585.25	52.1	585.00	589.00	18.8	42,608	0.04%
2022/03/31	6.9	597.48	5.7	598.40	597.00	1.2	42,383	0.00%
2022/03/30	38.9	598.03	123.3	599.46	600.00	-84.3	42,190	-0.20%	大賣/
2022/03/29	12.1	586.16	32.3	586.91	589.00	-20.3	41,780	-0.05%
2022/03/28	73.6	583.36	12.5	584.51	584.00	61.2	41,696	0.15%
2022/03/25	4.8	596.05	101.1	596.28	598.00	-96.3	41,541	-0.23%	大賣/
2022/03/24	29.3	590.64	10.1	588.65	591.00	19.2	41,462	0.05%
2022/03/23	3.9	587.93	19.6	588.73	590.00	-15.7	41,530	-0.04%
2022/03/22	12.3	581.58	1	582.02	583.00	11.3	41,462	0.03%
2022/03/21	15.1	586.47	30.8	586.96	586.00	-15.7	41,489	-0.04%
2022/03/18	3.6	579.93	14.8	581.35	581.00	-11.2	41,509	-0.03%
2022/03/17	74.3	578.68	114.7	577.26	582.00	-40.4	41,034	-0.10%	大賣/
2022/03/16	58.7	558.17	8.6	559.53	558.00	50.1	40,193	0.12%
2022/03/15	118.6	559.49	7.4	558.61	558.00	111.2	39,654	0.28%	大買/鉅額交易
2022/03/14	35	574.64	19.2	574.06	572.00	15.8	38,771	0.04%
2022/03/11	98	578.44	15.6	578.34	575.00	82.3	38,519	0.21%
2022/03/10	50.7	587.11	50.1	586.79	587.00	0.5	38,267	0.00%
2022/03/09	51.5	570.42	7.2	570.89	568.00	44.3	37,892	0.12%
2022/03/08	141	565.26	49.2	563.23	563.00	91.8	37,776	0.24%	大買/
2022/03/07	164.8	577.89	42.5	576.83	576.00	122.3	36,818	0.33%	大買/鉅額交易
2022/03/04	88.7	595.33	17.1	595.65	595.00	71.6	36,413	0.20%
2022/03/03	79.1	603.11	1.1	602.10	602.00	78	35,872	0.22%
2022/03/02	55.2	601.75	7.1	601.74	601.00	48.1	35,752	0.13%
2022/03/01	49.5	603.27	31.3	607.43	604.00	18.3	35,275	0.05%
2022/02/25	103.1	604.66	7.7	605.14	604.00	95.3	34,503	0.28%	大買/
2022/02/24	111.2	613.18	27.8	608.99	604.00	83.4	33,345	0.25%	大買/
2022/02/23	36.2	625.37	94.7	626.49	625.00	-58.5	32,459	-0.18%
2022/02/22	45.2	626.42	192.1	627.08	627.00	-146.9	32,519	-0.45%	大賣/鉅額交易
2022/02/21	26.5	632.87	13.1	633.86	632.00	13.4	32,286	0.04%
2022/02/18	23.4	637.79	0.2	640.00	637.00	23.2	32,218	0.07%
2022/02/17	14.3	643.51	36	644.08	645.00	-21.7	32,220	-0.07%
2022/02/16	55.4	643.69	26.6	643.95	646.00	28.7	32,177	0.09%
2022/02/15	36	635.16	19	636.11	633.00	17	32,021	0.05%
2022/02/14	44.9	637.56	11.6	637.65	637.00	33.4	31,963	0.10%
2022/02/11	13.8	643.54	4.5	648.19	650.00	9.3	31,766	0.03%
2022/02/10	30.6	640.07	43.4	642.62	649.00	-12.8	31,980	-0.04%
2022/02/09	20.2	631.98	16.1	632.77	633.00	4.1	31,733	0.01%
2022/02/08	37	634.99	47.4	641.03	628.00	-10.4	31,787	-0.03%
2022/02/07	55.5	637.35	91.2	635.10	635.00	-35.7	31,425	-0.11%
2022/01/26	27.1	637.36	12.3	639.07	636.00	14.8	30,649	0.05%
2022/01/25	44.2	641.77	4.7	640.75	641.00	39.5	30,403	0.13%
2022/01/24	4.7	647.23	35.8	648.62	653.00	-31.1	29,800	-0.10%
2022/01/21	66.9	641.85	49.2	641.41	641.00	17.7	29,444	0.06%
2022/01/20	38.1	650.05	65.2	649.54	651.00	-27.2	28,894	-0.09%
2022/01/19	31.1	654.57	11.9	654.07	654.00	19.2	28,369	0.07%
2022/01/18	81.3	670.25	25.4	674.69	662.00	55.9	28,030	0.20%
2022/01/17	64.7	684.31	50.7	683.68	683.00	13.9	27,585	0.05%
2022/01/14	262.6	670.07	126.5	669.13	672.00	136.1	26,825	0.51%	大買/大賣/鉅額交易
2022/01/13	41.6	657.76	76.4	658.29	661.00	-34.8	25,511	-0.14%
2022/01/12	30.3	653.98	85.6	654.90	660.00	-55.3	25,150	-0.22%
2022/01/11	9.7	644.48	13.8	646.63	651.00	-4	24,793	-0.02%
2022/01/10	20.6	629.45	44.8	640.19	643.00	-24.1	24,559	-0.10%
2022/01/07	36.3	638.03	73.3	634.10	634.00	-37.1	24,807	-0.15%
2022/01/06	32.4	640.46	26	640.54	644.00	6.3	24,402	0.03%
2022/01/05	92.6	653.49	85.9	659.54	650.00	6.7	23,830	0.03%
2022/01/04	216.8	650.68	130	651.32	656.00	86.8	23,113	0.38%	大買/大賣/
2022/01/03	19.7	628.69	73.5	627.70	631.00	-53.8	22,096	-0.24%
2021/12/30	3.8	615.86	13.6	617.37	615.00	-9.8	21,411	-0.05%
2021/12/29	11.2	615.73	12.9	616.36	616.00	-1.7	21,625	-0.01%
2021/12/28	11	614.91	72.1	613.66	615.00	-61.1	21,780	-0.28%
2021/12/27	2.3	608.30	26.8	608.33	606.00	-24.5	21,565	-0.11%
2021/12/24	3.1	605.00	19.9	607.40	604.00	-16.8	21,905	-0.08%
2021/12/23	4.1	605.23	12.2	606.06	606.00	-8.1	22,229	-0.04%
2021/12/22	11.2	598.92	10.1	599.01	600.00	1.1	22,772	0.00%
2021/12/21	14.6	596.39	20.3	599.01	597.00	-5.6	22,887	-0.02%
2021/12/20	17.5	598.80	30.4	606.94	598.00	-13	22,928	-0.06%
2021/12/17	8	600.38	9.6	604.18	607.00	-1.6	22,850	-0.01%
2021/12/16	11.3	601.90	24	604.17	605.00	-12.8	22,810	-0.06%
2021/12/15	10.1	598.94	1	600.98	600.00	9.1	23,123	0.04%
2021/12/14	14	597.40	0	599.00	599.00	13.9	23,438	0.06%
2021/12/13	4.3	604.48	3.4	606.80	601.00	0.9	23,437	0.00%
2021/12/10	6	604.00	12	604.92	605.00	-6	23,532	-0.03%
2021/12/09	1.1	603.09	2.3	607.57	608.00	-1.2	23,598	-0.01%
2021/12/08	3.3	606.48	10.9	608.33	602.00	-7.5	23,667	-0.03%
2021/12/07	14.3	599.77	15	601.80	607.00	-0.7	23,591	0.00%
2021/12/06	21.7	602.11	0	0.00	600.00	21.7	23,593	0.09%
2021/12/03	29.1	608.14	10.1	610.00	608.00	19.1	23,830	0.08%
2021/12/02	2.1	609.93	36.5	611.94	615.00	-34.4	23,887	-0.14%
2021/12/01	10.3	601.55	25.2	597.26	600.00	-14.9	24,062	-0.06%
2021/11/30	15.3	593.46	9.4	598.55	596.00	5.9	24,563	0.02%
2021/11/29	44.1	595.34	10	594.60	593.00	34.1	23,931	0.14%
2021/11/26	29.3	595.94	1.2	598.67	596.00	28.1	24,042	0.12%
2021/11/25	3.7	604.09	0.1	603.00	603.00	3.6	24,477	0.01%
2021/11/24	7.8	605.20	2.2	605.72	603.00	5.6	24,888	0.02%
2021/11/23	1.2	611.89	15.2	612.46	612.00	-14	24,999	-0.06%
2021/11/22	7.2	616.66	6.3	616.93	615.00	1	25,405	0.00%
2021/11/19	5.7	621.38	21.6	619.09	618.00	-15.9	25,525	-0.06%
2021/11/18	0.1	609.67	5.9	611.87	613.00	-5.8	25,347	-0.02%
2021/11/17	15	608.67	5.4	613.53	610.00	9.6	25,574	0.04%
2021/11/16	2.3	609.42	9.2	610.18	610.00	-6.9	26,005	-0.03%
2021/11/15	2.1	607.97	9.5	609.36	608.00	-7.5	26,303	-0.03%
2021/11/12	2.4	603.70	6.5	609.81	604.00	-4.1	26,772	-0.02%
2021/11/11	5.3	603.42	55.6	602.31	606.00	-50.4	27,033	-0.19%
2021/11/10	2.3	609.78	9	610.34	612.00	-6.8	27,047	-0.03%
2021/11/09	1.3	612.65	38.5	613.15	611.00	-37.1	27,155	-0.14%
2021/11/08	1.6	600.36	20.8	600.53	602.00	-19.2	26,754	-0.07%
2021/11/05	2.1	595.97	36.4	598.61	600.00	-34.3	26,758	-0.13%
2021/11/04	13.2	587.33	3.5	586.99	587.00	9.7	26,490	0.04%
2021/11/03	0.2	593.10	14.2	594.06	592.00	-14	26,481	-0.05%
2021/11/02	53.3	594.72	1	596.00	592.00	52.3	26,538	0.20%
2021/11/01	0.8	590.81	4.3	590.54	590.00	-3.5	26,537	-0.01%
2021/10/29	17	592.47	0.3	590.74	590.00	16.7	26,607	0.06%
2021/10/28	7.4	594.27	1.5	593.17	595.00	6	26,557	0.02%
2021/10/27	5.5	595.98	51.2	595.00	599.00	-45.7	26,672	-0.17%
2021/10/26	14.2	594.50	18.9	597.68	599.00	-4.7	26,739	-0.02%
2021/10/25	2.4	591.35	1.8	594.30	593.00	0.6	26,792	0.00%
2021/10/22	7.1	595.90	27.4	596.06	600.00	-20.3	27,115	-0.07%
2021/10/21	6.1	597.81	26	600.05	596.00	-19.9	27,178	-0.07%
2021/10/20	3	598.33	6.8	599.66	598.00	-3.8	27,268	-0.01%
2021/10/19	2.1	598.34	46.1	598.51	600.00	-44	27,250	-0.16%
2021/10/18	15.6	600.27	4.3	600.48	590.00	11.3	27,394	0.04%
2021/10/15	35.4	596.21	124.2	594.64	600.00	-88.9	27,505	-0.32%	大賣/
2021/10/14	1.5	574.46	16.1	575.75	573.00	-14.6	26,875	-0.05%
2021/10/13	21.5	571.68	22.5	571.45	571.00	-1	27,320	0.00%
2021/10/12	31.4	566.96	23.3	571.70	575.00	8.2	27,970	0.03%
2021/10/08	65.5	578.74	6.5	578.72	575.00	59	27,894	0.21%
2021/10/07	21.4	578.52	36.4	578.28	580.00	-15	28,229	-0.05%
2021/10/06	22.5	567.92	1.1	570.82	571.00	21.4	28,639	0.07%
2021/10/05	24.9	564.76	5.3	568.03	572.00	19.7	28,619	0.07%
2021/10/04	28.5	572.55	11.5	571.99	572.00	17	28,539	0.06%
2021/10/01	64.9	572.91	5.6	573.14	574.00	59.3	28,542	0.21%
2021/09/30	15	579.66	5	582.80	580.00	10	28,214	0.04%
2021/09/29	69.4	579.21	12.3	579.98	580.00	57.1	27,922	0.20%
2021/09/28	11.3	593.23	10	594.00	594.00	1.3	27,582	0.00%
2021/09/27	3.3	595.21	2.4	598.42	602.00	0.9	27,608	0.00%
2021/09/24	3.1	595.26	4.7	595.72	598.00	-1.6	27,588	-0.01%
2021/09/23	32.7	589.41	19.3	591.02	588.00	13.4	27,724	0.05%
2021/09/22	51.8	586.44	15.2	587.41	586.00	36.6	27,840	0.13%
2021/09/17	2.4	602.89	5.8	605.25	600.00	-3.5	27,413	-0.01%
2021/09/16	47.8	600.61	1.2	602.14	600.00	46.6	27,048	0.17%
2021/09/15	14.5	609.73	108.1	609.85	607.00	-93.6	26,949	-0.35%	大賣/
2021/09/14	1.2	613.22	2	613.00	613.00	-0.8	27,131	0.00%
2021/09/13	104.1	616.09	10	615.00	615.00	94.1	27,354	0.34%	大買/
2021/09/10	13.4	617.11	21.7	620.76	622.00	-8.3	27,838	-0.03%
2021/09/09	52.7	615.30	4.7	613.97	619.00	48	28,111	0.17%
2021/09/08	45.7	615.12	22.2	619.06	619.00	23.5	28,180	0.08%
2021/09/07	4.3	628.05	54.9	625.79	623.00	-50.6	27,980	-0.18%
2021/09/06	94.7	630.97	191.1	628.82	631.00	-96.4	27,971	-0.34%	大賣/
2021/09/03	9.3	619.37	84	616.31	620.00	-74.6	27,449	-0.27%
2021/09/02	68.3	612.84	16.6	612.18	607.00	51.7	27,066	0.19%
2021/09/01	1.4	610.75	18.8	612.47	613.00	-17.4	26,999	-0.06%
2021/08/31	8.2	602.87	150.1	605.79	614.00	-141.8	26,721	-0.53%	大賣/鉅額交易
2021/08/30	100.2	600.00	34.3	602.59	605.00	65.9	26,128	0.25%
2021/08/27	20	596.80	74	597.47	599.00	-54	25,782	-0.21%
2021/08/26	80.3	595.71	57.6	594.66	594.00	22.7	25,682	0.09%
2021/08/25	5.6	578.62	32.3	580.99	585.00	-26.7	25,316	-0.11%
2021/08/24	4.9	572.59	7.6	573.84	572.00	-2.7	25,155	-0.01%
2021/08/23	12.3	568.19	12.8	567.06	566.00	-0.5	25,251	0.00%
2021/08/20	30.1	556.17	10.1	558.21	552.00	20	25,175	0.08%
2021/08/19	41.3	563.29	3.2	562.99	559.00	38.1	25,451	0.15%
2021/08/18	50.2	569.98	8.4	570.08	574.00	41.8	25,116	0.17%
2021/08/17	5.6	579.36	4.2	580.24	580.00	1.4	24,938	0.01%
2021/08/16	0.2	580.84	7.7	581.23	584.00	-7.5	24,674	-0.03%
2021/08/13	18	580.17	7	580.14	581.00	11	24,808	0.04%
2021/08/12	1.7	585.21	3.1	585.03	586.00	-1.4	24,928	-0.01%
2021/08/11	3.7	587.84	7.8	587.60	590.00	-4.1	25,152	-0.02%
2021/08/10	2.1	590.01	13.1	592.53	591.00	-11	25,546	-0.04%
2021/08/09	2.6	586.27	26.5	587.72	595.00	-23.9	26,196	-0.09%
2021/08/06	6.3	589.38	1.5	591.70	591.00	4.8	26,530	0.02%
2021/08/05	3.3	595.24	18.5	596.40	596.00	-15.2	27,414	-0.06%
2021/08/04	3.1	594.96	91.4	596.19	596.00	-88.3	29,354	-0.30%
2021/08/03	1.1	591.88	21.9	592.00	594.00	-20.8	30,002	-0.07%
2021/08/02	1.2	580.45	26.2	584.42	590.00	-25	29,962	-0.08%
2021/07/30	3.8	581.26	10.2	581.00	580.00	-6.3	30,038	-0.02%
2021/07/29	19.4	579.39	17.1	582.12	583.00	2.4	30,233	0.01%
2021/07/28	29.3	575.03	12.6	576.17	579.00	16.8	30,333	0.06%
2021/07/27	9.6	580.13	6.3	581.53	580.00	3.3	30,401	0.01%
2021/07/26	16.6	582.81	3.2	588.00	580.00	13.4	30,799	0.04%
2021/07/23	6.6	584.42	2	585.00	585.00	4.6	30,969	0.01%
2021/07/22	6.1	591.48	22.5	592.03	591.00	-16.4	31,114	-0.05%
2021/07/21	17.7	582.13	7.1	584.57	585.00	10.6	31,118	0.03%
2021/07/20	19.3	580.56	22.6	580.89	581.00	-3.3	31,202	-0.01%
2021/07/19	60.5	581.08	71	582.42	582.00	-10.6	31,407	-0.03%
2021/07/16	140.7	590.62	50.3	591.75	589.00	90.4	31,294	0.29%	大買/
2021/07/15	18.9	611.45	27.6	611.97	614.00	-8.6	30,968	-0.03%
2021/07/14	52.8	612.05	68	612.05	613.00	-15.2	31,179	-0.05%
2021/07/13	26.1	604.99	61.2	604.70	607.00	-35.1	30,943	-0.11%
2021/07/12	6.3	594.41	23.3	594.72	593.00	-17.1	30,876	-0.06%
2021/07/09	73.4	581.32	3.3	582.53	584.00	70.1	30,911	0.23%
2021/07/08	12.7	589.28	6.9	589.73	588.00	5.9	30,928	0.02%
2021/07/07	0.6	590.46	25.3	591.57	594.00	-24.7	31,008	-0.08%
2021/07/06	1.3	590.28	7.1	592.07	592.00	-5.8	31,101	-0.02%
2021/07/05	8.2	593.05	32.2	594.02	591.00	-24	31,340	-0.08%
2021/07/02	55.9	588.11	6.5	589.69	588.00	49.4	31,258	0.16%
2021/07/01	2.4	592.20	5.9	594.02	593.00	-3.5	31,362	-0.01%
2021/06/30	2.2	597.41	19.2	597.99	595.00	-17	31,667	-0.05%
2021/06/29	3.7	593.76	19.6	595.56	595.00	-15.9	31,970	-0.05%
2021/06/28	9.3	587.36	2.6	586.88	590.00	6.7	32,137	0.02%
2021/06/25	6.2	593.50	5.9	593.14	591.00	0.3	32,438	0.00%
2021/06/24	3.1	592.60	8	596.60	590.00	-4.9	32,754	-0.01%
2021/06/23	1.2	589.12	22.7	590.82	595.00	-21.6	33,092	-0.07%
2021/06/22	15.7	582.23	7.1	583.75	578.00	8.6	33,647	0.03%
2021/06/21	163.8	587.06	16.8	583.41	583.00	146.9	34,968	0.42%	大買/鉅額交易
2021/06/18	2.4	603.01	18.1	602.00	603.00	-15.7	34,720	-0.05%
2021/06/17	18.7	600.30	5.7	603.38	606.00	13.1	34,743	0.04%
2021/06/16	60.1	606.03	18	607.02	605.00	42	35,540	0.12%
2021/06/15	10.4	607.70	20.1	607.69	609.00	-9.6	35,598	-0.03%
2021/06/11	3.7	601.73	33.5	601.97	602.00	-29.8	35,823	-0.08%
2021/06/10	8.3	594.20	10.3	595.22	599.00	-2	36,035	-0.01%
2021/06/09	9.4	584.38	1.5	583.65	586.00	7.9	36,016	0.02%
2021/06/08	4.2	590.35	2.8	591.28	589.00	1.5	36,234	0.00%
2021/06/07	10.6	589.02	10.2	592.86	592.00	0.5	36,918	0.00%
2021/06/04	9.3	591.71	2.6	594.52	595.00	6.7	37,301	0.02%
2021/06/03	6.9	597.20	2.4	599.56	596.00	4.5	38,183	0.01%
2021/06/02	3.8	595.35	8.6	596.79	595.00	-4.8	38,551	-0.01%
2021/06/01	5.6	596.68	33.5	597.97	598.00	-27.9	39,517	-0.07%
2021/05/31	35.6	594.73	24.3	595.41	597.00	11.3	40,346	0.03%
2021/05/28	4.2	586.65	45.4	588.38	590.00	-41.2	40,639	-0.10%
2021/05/27	11.9	575.26	5.3	579.86	582.00	6.6	41,053	0.02%
2021/05/26	5.6	584.68	10.1	584.76	585.00	-4.4	41,879	-0.01%
2021/05/25	4.4	578.89	26.8	580.60	583.00	-22.3	42,287	-0.05%
2021/05/24	11.9	568.80	11.5	568.35	568.00	0.4	42,837	0.00%
2021/05/21	7.3	571.18	15.2	572.31	573.00	-7.9	43,410	-0.02%
2021/05/20	16.8	564.49	12.5	563.04	567.00	4.3	43,561	0.01%
2021/05/19	14.7	568.11	6.5	568.87	567.00	8.2	43,903	0.02%
2021/05/18	17.3	567.44	81.7	566.19	572.00	-64.4	44,304	-0.15%
2021/05/17	22.5	551.15	50.4	548.02	549.00	-27.9	45,369	-0.06%
2021/05/14	27.3	556.89	25.7	556.30	557.00	1.6	45,319	0.00%
2021/05/13	69.6	552.65	73.7	549.71	547.00	-4.2	45,467	-0.01%
2021/05/12	155	553.18	132.9	549.13	560.00	22.1	45,166	0.05%	大買/大賣/
2021/05/11	81.4	574.95	119.6	571.81	571.00	-38.2	44,280	-0.09%	大賣/
2021/05/10	17.2	590.63	14.6	591.00	589.00	2.5	44,416	0.01%
2021/05/07	18.7	595.90	40.2	596.38	599.00	-21.5	45,584	-0.05%
2021/05/06	27.2	582.87	6.9	582.72	587.00	20.3	46,722	0.04%
2021/05/05	43.3	586.88	36.2	586.71	585.00	7.1	47,208	0.01%
2021/05/04	33.8	587.63	20.2	589.55	591.00	13.6	48,387	0.03%
2021/05/03	57.9	590.71	15.7	590.28	588.00	42.2	49,264	0.09%
2021/04/29	10.7	603.04	17	605.17	600.00	-6.3	50,651	-0.01%
2021/04/28	17.7	603.20	37.5	602.21	602.00	-19.8	51,603	-0.04%
2021/04/27	7.6	607.32	23	608.55	610.00	-15.4	52,569	-0.03%
2021/04/26	8.7	607.27	48.3	606.96	610.00	-39.6	52,974	-0.07%
2021/04/23	16.8	600.15	17	597.27	602.00	-0.3	53,221	0.00%
2021/04/22	34.9	595.23	27.4	592.33	591.00	7.4	54,289	0.01%
2021/04/21	35.2	595.09	4.4	595.19	592.00	30.9	54,977	0.06%
2021/04/20	20.6	599.07	11.8	596.75	602.00	8.8	55,381	0.02%
2021/04/19	34.2	602.90	222.8	604.74	603.00	-188.6	55,639	-0.34%	大賣/鉅額交易
2021/04/16	116.8	605.96	37.2	608.88	610.00	79.7	56,050	0.14%	大買/
2021/04/15	84.3	612.64	102.2	613.71	619.00	-17.9	56,233	-0.03%	大賣/
2021/04/14	21.5	603.62	21.3	605.82	612.00	0.2	56,528	0.00%
2021/04/13	22	607.89	23.8	609.46	605.00	-1.8	56,911	0.00%
2021/04/12	13.8	607.91	9.9	608.18	605.00	3.9	57,051	0.01%
2021/04/09	12.7	612.62	38.9	614.51	610.00	-26.3	57,321	-0.05%
2021/04/08	18.1	609.02	25.8	607.72	613.00	-7.8	57,365	-0.01%
2021/04/07	10.2	609.25	17.7	610.93	610.00	-7.5	57,737	-0.01%
2021/04/06	18.1	610.77	70.2	610.78	610.00	-52.1	57,660	-0.09%
2021/04/01	22.5	599.50	132.9	597.15	602.00	-110.3	57,368	-0.19%	大賣/鉅額交易
2021/03/31	61.5	590.26	22	589.73	587.00	39.5	56,856	0.07%
2021/03/30	115.5	595.97	16.9	596.50	597.00	98.6	56,461	0.17%	大買/
2021/03/29	8.3	598.67	25.2	598.46	599.00	-16.9	56,211	-0.03%
2021/03/26	14.1	587.17	78.1	587.21	590.00	-64	55,953	-0.11%
2021/03/25	84.5	573.27	78.7	575.13	575.00	5.8	55,920	0.01%
2021/03/24	230.2	575.92	99.2	578.83	576.00	131	55,457	0.24%	大買/鉅額交易
2021/03/23	13.3	595.97	9.8	597.51	594.00	3.5	54,309	0.01%
2021/03/22	25.4	590.22	34.1	591.03	593.00	-8.7	54,686	-0.02%
2021/03/19	54.8	593.06	6.9	593.41	591.00	47.9	54,782	0.09%
2021/03/18	11	605.25	24.9	607.07	602.00	-13.9	54,107	-0.03%
2021/03/17	96.5	607.44	18.7	607.23	604.00	77.8	54,378	0.14%
2021/03/16	14.8	611.39	53.3	611.02	613.00	-38.5	54,428	-0.07%
2021/03/15	36.7	610.97	27.3	610.74	611.00	9.5	54,533	0.02%
2021/03/12	16.4	614.58	62.3	614.61	614.00	-45.9	54,756	-0.08%
2021/03/11	26.8	605.60	31.7	606.18	609.00	-4.9	54,940	-0.01%
2021/03/10	54.9	597.98	48.7	597.62	597.00	6.2	54,886	0.01%
2021/03/09	71.4	589.95	17	590.62	595.00	54.4	54,812	0.10%
2021/03/08	65.9	603.23	30.4	605.63	598.00	35.6	54,509	0.07%
2021/03/05	96.1	593.18	91.9	593.01	601.00	4.3	54,407	0.01%
2021/03/04	147.7	605.36	22.2	602.85	601.00	125.4	55,072	0.23%	大買/鉅額交易
2021/03/03	44.8	611.65	50.7	610.68	622.00	-5.9	54,495	-0.01%
2021/03/02	66.1	613.57	66.9	619.28	609.00	-0.8	54,173	0.00%
2021/02/26	191.3	610.41	42.9	611.91	606.00	148.4	53,964	0.28%	大買/鉅額交易
2021/02/25	9.4	631.18	76.1	634.73	635.00	-66.7	52,692	-0.13%
2021/02/24	119.9	628.66	22.3	631.13	625.00	97.6	52,607	0.19%	大買/
2021/02/23	55.4	638.48	41.1	639.08	641.00	14.2	52,044	0.03%
2021/02/22	24.6	654.20	24.7	656.30	650.00	-0.2	51,947	0.00%
2021/02/19	30	652.43	65.8	650.28	652.00	-35.8	52,176	-0.07%
2021/02/18	42.2	661.07	43.3	661.09	660.00	-1.2	52,545	0.00%
2021/02/17	71.8	663.48	193.4	663.69	663.00	-121.6	53,026	-0.23%	大賣/鉅額交易
2021/02/05	23.5	633.63	54.9	635.59	632.00	-31.4	51,751	-0.06%
2021/02/04	40.3	623.76	65.7	627.16	627.00	-25.4	51,532	-0.05%
2021/02/03	44.6	636.60	47.8	636.58	630.00	-3.2	51,372	-0.01%
2021/02/02	78.6	629.24	101	629.33	632.00	-22.4	51,141	-0.04%
2021/02/01	75.8	600.10	130.2	595.65	611.00	-54.4	50,489	-0.11%	大賣/
2021/01/29	92.5	603.16	85.1	613.33	591.00	7.4	49,869	0.01%
2021/01/28	125.7	602.38	74.6	601.31	601.00	51.2	48,943	0.10%	大買/
2021/01/27	26.3	618.97	101	620.34	615.00	-74.7	47,962	-0.16%	大賣/
2021/01/26	217	622.37	139.2	618.15	617.00	77.8	47,470	0.16%	大買/大賣/
2021/01/25	112.3	634.23	94.4	634.66	633.00	17.9	46,362	0.04%	大買/
2021/01/22	277.7	655.75	105	656.62	649.00	172.7	45,606	0.38%	大買/大賣/鉅額交易
2021/01/21	139.7	662.65	87.6	665.36	673.00	52.1	44,212	0.12%	大買/
2021/01/20	92.7	642.36	78.2	639.96	647.00	14.5	43,140	0.03%
2021/01/19	73.1	623.97	45.1	623.41	627.00	28.1	42,109	0.07%
2021/01/18	59.6	602.49	45.3	602.52	607.00	14.2	41,518	0.03%
2021/01/15	133.7	615.47	149.4	613.95	601.00	-15.7	41,069	-0.04%	大買/大賣/
2021/01/14	162.9	592.24	26	593.36	592.00	136.9	39,930	0.34%	大買/鉅額交易
2021/01/13	223.1	597.24	33.5	598.65	605.00	189.6	39,145	0.48%	大買/鉅額交易
2021/01/12	118.2	587.22	23.9	589.64	591.00	94.3	38,521	0.24%	大買/
2021/01/11	66	577.34	18.9	578.86	584.00	47	38,259	0.12%
2021/01/08	215.2	578.14	54	577.27	580.00	161.1	38,224	0.42%	大買/鉅額交易
2021/01/07	71.5	562.74	49.5	561.60	565.00	22	38,028	0.06%
2021/01/06	69.9	550.35	91.9	550.85	549.00	-22.1	37,855	-0.06%
2021/01/05	28.8	537.42	27.4	537.16	542.00	1.4	37,732	0.00%
2021/01/04	7.7	532.30	29.6	535.18	536.00	-21.9	38,236	-0.06%
2020/12/31	40.5	526.69	59.2	526.85	530.00	-18.7	38,602	-0.05%
2020/12/30	24.9	521.63	34.8	520.67	525.00	-9.9	38,818	-0.03%
2020/12/29	14.8	515.09	24.5	514.91	515.00	-9.7	38,642	-0.03%
2020/12/28	23.4	514.25	22.4	514.31	515.00	1	38,859	0.00%
2020/12/25	10.2	511.92	16.1	511.75	511.00	-5.9	38,996	-0.02%
2020/12/24	2.3	509.71	37.1	509.46	510.00	-34.7	39,326	-0.09%
2020/12/23	11.2	509.37	8	509.25	509.00	3.1	39,646	0.01%
2020/12/22	21.1	509.77	15.7	510.41	509.00	5.4	39,989	0.01%
2020/12/21	5.2	510.90	23.8	511.80	516.00	-18.6	40,943	-0.05%
2020/12/18	8.4	508.70	14.1	508.66	510.00	-5.7	41,123	-0.01%
2020/12/17	12.1	509.70	7	511.00	508.00	5.1	41,059	0.01%
2020/12/16	10.5	511.99	171.2	510.97	512.00	-160.7	41,077	-0.39%	大賣/鉅額交易
2020/12/15	32.6	505.70	10.1	505.02	504.00	22.5	41,083	0.05%
2020/12/14	32.2	509.47	106.1	510.94	508.00	-73.9	41,120	-0.18%	大賣/
2020/12/11	81.5	512.05	37.1	514.94	516.00	44.4	41,686	0.11%
2020/12/10	240.3	511.60	26.4	512.75	512.00	214	41,575	0.51%	大買/鉅額交易
2020/12/09	28.9	521.47	6.5	520.55	520.00	22.4	41,518	0.05%
2020/12/08	85.3	521.24	23.6	518.81	524.00	61.7	41,368	0.15%
2020/12/07	19.7	510.49	9.3	510.36	514.00	10.4	41,273	0.03%
2020/12/04	21	499.75	258	499.76	503.00	-237	41,210	-0.58%	大賣/鉅額交易
2020/12/03	14	497.19	162.5	498.06	497.00	-148.5	40,753	-0.36%	大賣/鉅額交易
2020/12/02	76.4	496.44	37.4	498.10	499.00	38.9	40,690	0.10%
2020/12/01	20.9	486.24	8.3	487.27	490.00	12.6	40,613	0.03%
2020/11/30	109.4	483.85	67	490.42	480.50	42.4	40,578	0.10%	大買/
2020/11/27	111	488.45	6	488.93	489.00	105	39,162	0.27%	大買/鉅額交易
2020/11/26	9.4	489.48	7.2	491.43	489.00	2.2	39,236	0.01%
2020/11/25	71.6	489.69	4.3	494.28	487.00	67.3	40,109	0.17%
2020/11/24	163.6	497.77	11	496.41	492.00	152.6	40,365	0.38%	大買/鉅額交易
2020/11/23	16.5	495.08	18.9	496.23	496.50	-2.4	40,657	-0.01%
2020/11/20	47.8	487.85	6	488.25	488.00	41.8	40,675	0.10%
2020/11/19	29.4	491.68	9.2	492.95	490.00	20.2	40,736	0.05%
2020/11/18	49.1	493.53	87.5	490.83	497.00	-38.5	40,806	-0.09%
2020/11/17	95.1	494.65	195.6	495.98	485.50	-100.5	40,662	-0.25%	大賣/
2020/11/16	84.2	474.32	92.7	475.45	484.00	-8.5	40,705	-0.02%
2020/11/13	3.7	457.51	29.8	460.39	462.00	-26.1	39,864	-0.07%
2020/11/12	10.2	459.91	25.1	460.35	458.00	-14.9	40,040	-0.04%
2020/11/11	5.1	451.63	26.2	454.30	457.00	-21.1	39,939	-0.05%
2020/11/10	47.8	452.28	26.1	451.16	451.00	21.7	39,717	0.05%
2020/11/09	13.6	456.28	67.9	457.41	458.50	-54.3	39,875	-0.14%
2020/11/06	8.5	452.66	58.7	453.25	452.50	-50.2	40,088	-0.13%
2020/11/05	9.2	448.61	58.7	449.09	451.00	-49.6	40,159	-0.12%
2020/11/04	38.2	447.29	112.9	447.95	450.00	-74.6	40,178	-0.19%	大賣/
2020/11/03	15.5	440.44	8.5	440.77	441.00	6.9	40,162	0.02%
2020/11/02	32.5	431.01	19	431.03	435.50	13.5	40,339	0.03%
2020/10/30	57.5	434.49	24	434.96	432.00	33.5	40,567	0.08%
2020/10/29	72.8	437.18	36	437.51	437.00	36.8	40,460	0.09%
2020/10/28	82.8	444.74	4.1	445.15	444.00	78.7	41,043	0.19%
2020/10/27	60.9	446.96	5.1	447.51	447.00	55.8	41,462	0.13%
2020/10/26	18.7	450.50	8.1	452.03	450.00	10.6	42,280	0.02%
2020/10/23	16	453.53	42	457.87	452.00	-26	43,453	-0.06%
2020/10/22	5	450.70	98.2	452.58	455.00	-93.2	45,906	-0.20%
2020/10/21	4.4	453.31	5	454.00	453.00	-0.6	47,165	0.00%
2020/10/20	53.3	454.84	25	451.84	451.00	28.3	48,141	0.06%
2020/10/19	6.1	456.10	25	455.40	457.50	-19	48,474	-0.04%
2020/10/16	25.3	450.28	14	452.00	449.00	11.3	48,628	0.02%
2020/10/15	26.1	453.74	15	453.37	453.00	11	48,917	0.02%
2020/10/14	30.1	457.94	11.1	458.29	459.00	19	48,833	0.04%
2020/10/13	50.2	460.82	82.6	461.89	462.00	-32.4	49,248	-0.07%
2020/10/12	82.1	459.92	55.6	458.87	460.00	26.5	49,622	0.05%
2020/10/08	21.5	452.06	276.6	451.51	453.00	-255.1	49,767	-0.51%	大賣/鉅額交易
2020/10/07	34.1	437.35	49.6	439.80	443.00	-15.5	49,781	-0.03%
2020/10/06	21	439.62	20.5	439.95	439.50	0.5	49,865	0.00%
2020/10/05	7.3	433.38	7	434.79	432.50	0.3	50,282	0.00%
2020/09/30	19.1	433.08	24	432.98	433.00	-4.9	50,324	-0.01%
2020/09/29	36.2	432.44	14	431.68	431.00	22.2	50,380	0.04%
2020/09/28	25	428.54	15	429.50	431.50	10	50,826	0.02%
2020/09/25	30.2	425.13	25.3	425.03	424.00	4.9	51,210	0.01%
2020/09/24	78	424.86	3.3	424.79	423.00	74.7	51,452	0.15%
2020/09/23	61.3	434.86	24	433.63	433.50	37.3	50,700	0.07%
2020/09/22	64.2	438.32	44	439.84	437.00	20.2	50,432	0.04%
2020/09/21	51.5	444.02	7	442.93	440.00	44.5	50,647	0.09%
2020/09/18	26.4	445.66	18	446.61	444.00	8.4	50,933	0.02%
2020/09/17	96.3	450.60	57.2	449.90	448.50	39	50,962	0.08%
2020/09/16	69.6	458.66	126.8	458.72	458.00	-57.2	50,951	-0.11%	大賣/
2020/09/15	8.3	444.12	24.1	445.17	445.00	-15.8	50,504	-0.03%
2020/09/14	31.9	437.79	35.2	440.26	441.00	-3.2	50,656	-0.01%
2020/09/11	25.1	435.43	14.4	434.98	436.50	10.8	50,490	0.02%
2020/09/10	15.1	432.32	22.4	432.87	435.00	-7.3	50,494	-0.01%
2020/09/09	38.7	425.07	33.1	426.50	427.00	5.6	50,519	0.01%
2020/09/08	2	428.58	12	430.00	431.00	-10	50,694	-0.02%
2020/09/07	26.5	427.88	5	429.50	426.00	21.5	51,064	0.04%
2020/09/04	75.5	428.09	13.2	430.09	429.00	62.3	51,367	0.12%
2020/09/03	69	434.23	10	437.85	436.00	59	51,266	0.12%
2020/09/02	115.3	432.55	5	439.30	433.00	110.3	51,290	0.22%	大買/鉅額交易
2020/09/01	16	432.22	206.1	432.49	435.00	-190.1	51,547	-0.37%	大賣/鉅額交易
2020/08/31	30.5	431.32	39	433.33	426.50	-8.5	51,639	-0.02%
2020/08/28	61.2	435.70	27	436.28	435.00	34.2	51,059	0.07%
2020/08/27	35.3	447.89	42.1	448.87	444.00	-6.8	51,199	-0.01%
2020/08/26	38.1	436.99	31.1	438.83	442.00	7	50,729	0.01%
2020/08/25	9	434.56	36.1	434.61	434.50	-27	50,673	-0.05%
2020/08/24	20	430.10	12	431.08	428.00	8	51,403	0.02%
2020/08/21	17	424.65	23	423.63	424.50	-6	51,070	-0.01%
2020/08/20	80.3	417.85	61.1	416.59	415.00	19.3	50,767	0.04%
2020/08/19	20.3	430.18	37.1	432.35	427.50	-16.8	50,082	-0.03%
2020/08/18	64.1	435.77	12.1	436.31	433.00	52	50,005	0.10%
2020/08/17	84.1	429.34	34.9	432.99	435.00	49.3	49,980	0.10%
2020/08/14	8.1	425.27	4	425.75	427.00	4.1	49,928	0.01%
2020/08/13	9.2	427.48	35.1	427.16	429.00	-25.9	50,082	-0.05%
2020/08/12	46.5	420.89	28.3	421.06	419.00	18.2	50,197	0.04%
2020/08/11	11.6	431.43	13	432.54	429.00	-1.4	50,744	0.00%
2020/08/10	17.7	433.08	12	435.21	435.50	5.7	50,878	0.01%
2020/08/07	13.4	430.70	19.1	431.04	433.00	-5.7	50,848	-0.01%
2020/08/06	22.3	433.62	37	434.07	435.00	-14.8	50,674	-0.03%
2020/08/05	21.2	431.52	10	428.35	429.00	11.2	50,858	0.02%
2020/08/04	15.2	421.15	37.6	422.04	425.50	-22.4	50,551	-0.04%
2020/08/03	68.8	418.03	108.1	420.80	416.00	-39.2	50,403	-0.08%	大賣/
2020/07/31	43.9	427.24	34	428.21	425.50	9.9	49,593	0.02%
2020/07/30	32.2	433.23	41.6	433.20	434.00	-9.4	49,333	-0.02%
2020/07/29	38.2	424.67	36.3	424.61	422.00	1.8	48,572	0.00%
2020/07/28	227.2	449.45	116.6	442.15	435.00	110.6	48,340	0.23%	大買/大賣/鉅額交易
2020/07/27	96.7	422.08	78.2	422.26	424.50	18.5	46,492	0.04%
2020/07/24	35	388.66	41.4	389.30	386.00	-6.4	45,576	-0.01%
2020/07/23	52.1	380.69	51	381.55	381.50	1.1	44,756	0.00%
2020/07/22	70.1	383.85	19.1	383.74	384.00	51	44,645	0.11%
2020/07/21	54.1	379.93	109.6	378.12	383.00	-55.5	44,350	-0.13%	大賣/
2020/07/20	32.1	366.49	25.2	367.61	366.00	6.9	43,940	0.02%
2020/07/17	104.6	366.94	53	365.59	367.00	51.6	43,931	0.12%	大買/
2020/07/16	34	356.91	28.1	357.08	357.50	6	43,861	0.01%
2020/07/15	89	366.96	22.3	364.13	363.00	66.8	43,415	0.15%
2020/07/14	81.2	360.64	29.2	358.42	363.50	52	44,130	0.12%
2020/07/13	14.1	352.52	37	352.64	354.50	-22.9	43,900	-0.05%
2020/07/10	51.5	349.34	52.4	350.26	348.50	-1	44,021	0.00%
2020/07/09	11.5	344.91	37	344.73	345.00	-25.5	43,822	-0.06%
2020/07/08	6.5	341.39	18.5	340.86	341.00	-12	43,601	-0.03%
2020/07/07	61.7	342.00	63.2	340.46	338.50	-1.5	43,544	0.00%
2020/07/06	6.2	335.08	40.1	335.03	338.00	-33.9	43,022	-0.08%
2020/07/03	42.3	329.08	105.1	329.01	329.50	-62.8	42,699	-0.15%	大賣/
2020/07/02	39.3	321.77	30.2	320.58	322.00	9.1	42,624	0.02%
2020/07/01	13.3	317.29	24.4	316.93	317.50	-11.1	42,988	-0.03%
2020/06/30	17.5	312.68	3	313.50	313.00	14.5	43,237	0.03%
2020/06/29	52.2	312.34	0	0.00	312.00	52.2	43,234	0.12%
2020/06/24	25.4	317.14	41	318.67	317.50	-15.6	43,110	-0.04%
2020/06/23	22	313.75	7.2	315.03	315.00	14.8	43,353	0.03%
2020/06/22	12.1	313.54	5.5	315.00	312.00	6.6	43,544	0.02%
2020/06/19	15	312.30	6	313.42	314.50	9	44,245	0.02%
2020/06/18	36	313.17	3	314.50	314.50	33	44,808	0.07%
2020/06/17	27	315.11	2.2	314.45	315.00	24.8	45,596	0.05%
2020/06/16	7	315.00	7.4	316.07	315.00	-0.4	47,647	0.00%
2020/06/15	67.7	313.56	13.5	311.88	309.50	54.3	49,714	0.11%
2020/06/12	71.6	315.33	49.5	315.15	316.00	22.2	50,819	0.04%
2020/06/11	52.1	321.04	65.3	323.00	320.50	-13.2	52,072	-0.03%
2020/06/10	5	320.20	28.7	321.68	322.50	-23.7	52,966	-0.04%
2020/06/09	22	315.62	26.1	316.34	319.00	-4.1	54,797	-0.01%
2020/06/08	39.3	316.83	20.3	317.63	318.00	18.9	56,080	0.03%
2020/06/05	20.2	310.01	32.7	310.14	311.50	-12.5	56,277	-0.02%
2020/06/04	5.2	304.85	38.7	305.11	306.00	-33.5	56,760	-0.06%
2020/06/03	9	300.00	78.3	299.88	301.00	-69.3	57,448	-0.12%
2020/06/02	2.1	296.76	37	296.57	296.50	-35	57,219	-0.06%
2020/06/01	10.1	296.05	29	295.71	295.50	-18.9	57,437	-0.03%
2020/05/29	51.6	290.96	8.5	291.74	292.00	43.1	57,556	0.07%
2020/05/28	32.2	295.48	3.8	296.85	294.00	28.4	57,055	0.05%
2020/05/27	13.2	296.81	5.2	296.81	296.50	8	57,910	0.01%
2020/05/26	0	0.00	85.1	296.30	295.50	-85.1	58,540	-0.15%
2020/05/25	28.3	290.16	8	289.75	292.00	20.3	58,984	0.03%
2020/05/22	104.3	291.94	10.2	293.11	292.00	94.1	59,140	0.16%	大買/
2020/05/21	5.2	296.75	29	297.14	297.50	-23.8	59,165	-0.04%
2020/05/20	2.1	291.82	66.1	292.99	294.00	-64.1	59,029	-0.11%
2020/05/19	23.3	292.87	8	292.25	291.50	15.3	58,934	0.03%
2020/05/18	124.5	291.15	12	291.17	290.00	112.5	58,727	0.19%	大買/鉅額交易
2020/05/15	36.3	296.96	94	297.81	298.00	-57.7	58,342	-0.10%
2020/05/14	116.4	293.40	29	293.64	293.00	87.4	57,899	0.15%	大買/
2020/05/13	8.2	294.18	4.4	295.05	297.00	3.8	57,612	0.01%
2020/05/12	121.1	296.01	1.1	297.00	295.00	120	57,555	0.21%	大買/鉅額交易
2020/05/11	12.1	299.69	27	300.31	301.00	-14.9	57,315	-0.03%
2020/05/08	22.3	297.94	16	298.72	297.50	6.3	57,295	0.01%
2020/05/07	22	296.30	14	297.50	297.50	8	57,269	0.01%
2020/05/06	27	293.83	17.2	295.55	296.00	9.8	57,288	0.02%
2020/05/05	15.3	296.41	6	295.75	295.50	9.3	57,205	0.02%
2020/05/04	57	295.39	9	295.67	295.00	48	57,424	0.08%
2020/04/30	20	303.73	50	304.00	304.50	-30	57,096	-0.05%
2020/04/29	11.2	299.38	36	299.75	299.00	-24.8	57,168	-0.04%
2020/04/28	48	295.42	37	294.68	296.50	11	57,474	0.02%
2020/04/27	13.2	297.77	13	297.92	298.00	0.2	58,939	0.00%
2020/04/24	39.7	294.59	6	294.50	294.00	33.7	58,841	0.06%
2020/04/23	43	296.24	37	299.11	295.50	6	59,274	0.01%
2020/04/22	34.2	292.74	28	292.36	294.00	6.2	59,536	0.01%
2020/04/21	70.1	296.76	46	297.24	295.00	24.1	59,623	0.04%
2020/04/20	14.2	304.86	21	305.26	304.00	-6.8	59,103	-0.01%
2020/04/17	43.7	304.86	104.1	304.47	306.50	-60.4	58,925	-0.10%	大賣/
2020/04/16	36.1	286.32	23	287.46	286.50	13.1	57,438	0.02%
2020/04/15	27.2	287.33	120	287.89	287.50	-92.8	57,166	-0.16%	大賣/
2020/04/14	11	283.55	16	283.97	285.00	-5	56,872	-0.01%
2020/04/13	15	279.67	4	280.38	278.50	11	56,906	0.02%
2020/04/10	69.6	280.01	18	280.22	279.50	51.6	57,291	0.09%
2020/04/09	16.1	284.41	11	286.27	283.00	5.1	57,534	0.01%
2020/04/08	11.2	284.42	13	284.81	285.00	-1.8	57,603	0.00%
2020/04/07	15	282.53	34.1	283.07	283.00	-19.1	57,355	-0.03%
2020/04/06	19.1	272.96	68	272.99	275.50	-48.9	56,901	-0.09%
2020/04/01	26.2	272.29	17	274.21	271.50	9.2	56,240	0.02%
2020/03/31	6	271.50	21	272.48	274.00	-15	55,690	-0.03%
2020/03/30	36.3	265.66	45	264.19	267.50	-8.7	55,081	-0.02%
2020/03/27	136.2	279.14	18	279.28	273.00	118.2	54,487	0.22%	大買/鉅額交易
2020/03/26	22.2	279.14	25	278.84	280.00	-2.8	53,785	-0.01%
2020/03/25	44	278.06	49.6	277.51	277.00	-5.6	54,341	-0.01%
2020/03/24	30.5	269.82	87.2	269.79	267.50	-56.7	53,932	-0.11%
2020/03/23	61.6	258.10	28.2	257.31	255.00	33.4	53,228	0.06%
2020/03/20	104.1	259.88	102	262.79	270.00	2.1	52,635	0.00%	大買/大賣/
2020/03/19	119.3	245.03	165.3	246.10	248.00	-46	50,567	-0.09%	大買/大賣/
2020/03/18	54.2	265.65	22.2	266.48	260.00	32	48,859	0.07%
2020/03/17	45.3	268.39	25	269.00	268.00	20.3	47,783	0.04%
2020/03/16	81.2	281.70	15	281.00	276.50	66.2	46,285	0.14%
2020/03/13	56.4	279.82	63.3	280.90	290.00	-6.9	44,900	-0.02%
2020/03/12	66.8	293.25	32	293.97	294.00	34.8	42,791	0.08%
2020/03/11	62.6	305.64	21.2	307.22	302.00	41.4	41,198	0.10%
2020/03/10	38.2	303.31	22.1	303.54	307.00	16.1	40,739	0.04%
2020/03/09	66.9	307.47	26.1	307.10	305.50	40.8	39,966	0.10%
2020/03/06	48.5	316.63	12	316.71	315.00	36.5	38,915	0.09%
2020/03/05	6.1	324.66	30	324.28	323.00	-23.9	38,459	-0.06%
2020/03/04	3.1	319.23	50.4	320.11	320.50	-47.3	38,344	-0.12%
2020/03/03	16	317.72	30	318.22	317.50	-14	37,946	-0.04%
2020/03/02	98.3	312.91	73	311.56	311.00	25.3	37,427	0.07%
2020/02/27	36	316.90	9	316.89	316.00	27	37,785	0.07%
2020/02/26	41.4	317.51	26	318.58	318.50	15.4	37,092	0.04%
2020/02/25	27.8	320.81	9.3	321.82	322.00	18.5	36,497	0.05%
2020/02/24	53.6	320.19	86	320.38	320.00	-32.4	36,363	-0.09%
2020/02/21	8.5	324.29	3.2	325.53	325.00	5.3	36,043	0.01%
2020/02/20	14.8	326.13	8	327.19	325.50	6.8	36,190	0.02%
2020/02/19	21	323.45	36	326.04	326.50	-15	36,052	-0.04%
2020/02/18	83.4	324.06	4	324.63	322.00	79.4	35,887	0.22%
2020/02/17	5.1	331.13	5	331.90	331.50	0.1	35,121	0.00%
2020/02/14	7.3	335.86	10	335.00	335.00	-2.8	35,159	-0.01%
2020/02/13	12.2	335.47	9	336.78	335.00	3.2	35,169	0.01%
2020/02/12	6	335.08	26.1	334.96	335.00	-20.1	35,375	-0.06%
2020/02/11	10.1	330.86	23	331.30	331.50	-12.9	35,176	-0.04%
2020/02/10	20	325.58	23	323.07	327.50	-3	35,189	-0.01%
2020/02/07	4	327.38	3	328.00	328.00	1	35,047	0.00%
2020/02/06	31	331.03	18.2	329.34	332.50	12.8	35,103	0.04%
2020/02/05	42	327.49	42.4	327.46	327.50	-0.4	35,363	0.00%
2020/02/04	18.1	324.09	62.1	323.48	325.00	-44.1	35,255	-0.12%
2020/02/03	20	314.55	18	314.17	315.00	2	35,073	0.01%
2020/01/31	27.4	321.42	18	322.56	320.00	9.4	34,623	0.03%
2020/01/30	78.9	320.63	37.5	322.48	316.50	41.4	34,194	0.12%
2020/01/20	12.1	333.59	3	333.83	333.00	9.1	32,441	0.03%
2020/01/17	28.7	333.67	0	0.00	333.00	28.7	32,276	0.09%
2020/01/16	32.3	333.10	0	0.00	334.50	32.3	31,895	0.10%
2020/01/15	28.1	339.78	7.1	341.30	340.00	21	31,453	0.07%
2020/01/14	33	344.79	27.1	345.26	346.00	5.9	31,096	0.02%
2020/01/13	7.3	339.79	20.1	341.00	341.50	-12.8	31,170	-0.04%
2020/01/10	7	338.86	41	339.66	339.50	-34	31,411	-0.11%
2020/01/09	7.5	336.57	15.4	335.52	337.50	-7.9	31,631	-0.02%
2020/01/08	23	330.07	29	328.60	329.50	-6	31,778	-0.02%
2020/01/07	25.2	329.81	4.1	328.42	329.50	21.1	31,785	0.07%
2020/01/06	19.2	332.90	4.1	333.15	332.00	15.1	31,715	0.05%
2020/01/03	15.1	339.77	40.2	340.61	339.50	-25.1	31,540	-0.08%
2020/01/02	2	335.06	19	338.32	339.00	-17	31,430	-0.05%
2019/12/31	39.3	332.00	7	332.50	331.00	32.3	31,193	0.10%
2019/12/30	18.6	336.91	29	337.60	334.50	-10.5	31,399	-0.03%
2019/12/27	25	336.98	8	337.19	338.00	17	31,572	0.05%
2019/12/26	10.3	333.16	9	332.67	333.00	1.3	31,782	0.00%
2019/12/25	10	332.25	17	331.79	333.00	-7	32,786	-0.02%
2019/12/24	11.7	332.79	18	332.83	332.00	-6.3	33,269	-0.02%
2019/12/23	7.2	330.82	6	331.92	334.00	1.2	33,544	0.00%
2019/12/20	46.6	331.03	2	331.00	329.00	44.6	33,452	0.13%
2019/12/19	61.1	337.53	18	337.81	335.00	43.1	32,420	0.13%
2019/12/18	30.1	342.93	24	343.46	344.50	6.1	31,724	0.02%
2019/12/17	58.3	342.23	7.1	342.60	345.00	51.3	31,795	0.16%
2019/12/16	15	336.80	19	336.50	336.00	-4	31,536	-0.01%
2019/12/13	49.2	340.87	24.1	340.53	339.00	25.1	31,772	0.08%
2019/12/12	15.4	330.78	26	328.04	331.50	-10.7	31,264	-0.03%
2019/12/11	33	316.68	13	316.62	319.00	20	30,929	0.06%
2019/12/10	13	314.00	15	312.50	313.50	-2	30,843	-0.01%
2019/12/09	42	315.08	12	315.67	316.00	30	31,103	0.10%
2019/12/06	1	313.00	21.3	314.53	313.00	-20.3	31,204	-0.07%
2019/12/05	6.1	311.10	18	311.08	312.00	-11.9	31,196	-0.04%
2019/12/04	11	304.45	1	305.00	306.00	10	31,045	0.03%
2019/12/03	4	305.50	0	0.00	307.00	4	31,433	0.01%
2019/12/02	2	307.25	4	307.88	307.50	-2	31,397	-0.01%
2019/11/29	42	305.68	2	307.75	305.00	40	31,426	0.13%
2019/11/28	3.3	308.81	2	309.01	309.50	1.2	31,154	0.00%
2019/11/27	2	310.50	7	309.57	311.00	-5	31,422	-0.02%
2019/11/26	3	308.67	7	309.21	307.00	-4	31,441	-0.01%
2019/11/25	2	308.00	2	309.50	307.00	0	30,007	0.00%
2019/11/22	19	308.69	5	309.50	309.00	14	30,519	0.05%
2019/11/21	24.2	308.96	2	308.75	311.00	22.2	30,634	0.07%
2019/11/20	5	313.10	6	313.00	313.50	-1	30,402	0.00%
2019/11/19	11.1	313.65	44	313.09	315.00	-32.9	30,394	-0.11%
2019/11/18	6	309.75	5	309.10	311.00	1	30,206	0.00%
2019/11/15	3	305.67	4.1	305.78	307.00	-1.1	30,227	0.00%
2019/11/14	1	304.50	1	304.50	303.50	0	30,148	0.00%
2019/11/13	2	301.75	1	303.50	304.00	1	30,309	0.00%
2019/11/12	13	303.31	3	304.67	305.00	10	30,466	0.03%
2019/11/11	21.1	301.38	8.2	302.61	301.00	12.9	30,761	0.04%
2019/11/08	18.1	306.22	23.2	306.41	305.50	-5	30,561	-0.02%
2019/11/07	23	308.09	6	308.58	309.00	17	30,497	0.06%
2019/11/06	8.2	310.33	24	309.13	311.00	-15.9	30,521	-0.05%
2019/11/05	13	308.50	14.1	309.26	310.50	-1.1	30,643	0.00%
2019/11/04	70	304.47	38	304.55	307.00	32	31,085	0.10%
2019/11/01	20	297.30	7	297.43	299.00	13	31,197	0.04%
2019/10/31	28.2	299.87	3	300.17	298.50	25.2	31,595	0.08%
2019/10/30	7.1	298.09	18	297.53	299.50	-10.9	31,413	-0.03%
2019/10/29	9	297.61	32	297.70	298.50	-23	31,401	-0.07%
2019/10/28	13	294.54	10	294.00	294.50	3	31,168	0.01%
2019/10/25	5.4	293.44	8	294.25	293.50	-2.6	31,126	-0.01%
2019/10/24	4.2	291.95	2	293.25	293.00	2.2	31,088	0.01%
2019/10/23	13.3	291.71	7	291.79	293.00	6.3	31,111	0.02%
2019/10/22	2.3	292.67	15	292.23	294.00	-12.8	31,029	-0.04%
2019/10/21	7	289.50	11	289.55	290.00	-4	31,083	-0.01%
2019/10/18	19	291.95	23	292.20	293.00	-4	31,031	-0.01%
2019/10/17	60.1	293.33	4	293.13	293.50	56.1	31,275	0.18%
2019/10/16	36	294.83	40	296.63	296.50	-4	30,951	-0.01%
2019/10/15	34	294.15	11.1	294.00	293.50	22.9	30,706	0.07%
2019/10/14	48	290.28	15.3	290.59	290.00	32.7	30,429	0.11%
2019/10/09	34	282.96	2.3	284.61	282.00	31.8	30,147	0.11%
2019/10/08	39	283.94	60	284.68	286.50	-21	29,959	-0.07%
2019/10/07	9	278.33	7.1	278.43	278.00	1.9	29,891	0.01%
2019/10/04	17	277.56	8	278.06	276.50	9	29,996	0.03%
2019/10/03	18.2	275.41	14	276.32	276.50	4.2	29,684	0.01%
2019/10/02	6.1	279.91	24	279.52	279.50	-17.9	29,616	-0.06%
2019/10/01	30.1	279.37	29.6	277.08	280.00	0.5	29,510	0.00%
2019/09/27	72	271.81	56.1	271.77	272.00	15.9	28,606	0.06%
2019/09/26	11	267.45	14	268.39	268.00	-3	28,410	-0.01%
2019/09/25	2	262.50	3	264.83	266.00	-1	28,314	0.00%
2019/09/24	18	263.97	3	264.00	265.00	15	29,068	0.05%
2019/09/23	10	263.50	2	263.50	264.00	8	29,096	0.03%
2019/09/20	3	264.33	7.1	265.98	264.00	-4.1	29,578	-0.01%
2019/09/19	8.1	265.00	1	265.00	265.00	7.1	29,307	0.02%
2019/09/18	11	268.32	41.2	268.07	267.00	-30.1	29,362	-0.10%
2019/09/17	7	265.43	4	265.63	265.00	3	29,290	0.01%
2019/09/16	1.9	263.67	4	264.38	265.50	-2.1	29,849	-0.01%
2019/09/12	16	262.28	7.3	263.94	262.50	8.7	29,936	0.03%
2019/09/11	16.1	261.57	19	263.18	263.00	-2.9	30,339	-0.01%
2019/09/10	45	261.99	5	262.90	261.50	40	30,212	0.13%
2019/09/09	14	264.50	6	265.33	265.00	8	30,573	0.03%
2019/09/06	6	264.50	7.1	263.84	263.50	-1.1	30,818	0.00%
2019/09/05	1	262.49	49.1	262.54	263.00	-48.1	30,945	-0.16%
2019/09/04	0	257.50	9	256.94	257.50	-9	30,627	-0.03%
2019/09/03	7	254.14	6	256.08	254.00	1	30,784	0.00%
2019/09/02	3	257.17	0	0.00	257.50	3	30,944	0.01%
2019/08/30	1	257.00	31	256.85	259.00	-30	31,277	-0.10%
2019/08/29	6	252.75	3.1	253.68	254.00	2.9	31,177	0.01%
2019/08/28	1	252.50	8	252.19	252.00	-7	31,257	-0.02%
2019/08/27	21	249.12	15	250.33	250.00	6	31,523	0.02%
2019/08/26	26	249.04	4	250.13	248.50	22	31,453	0.07%
2019/08/23	2	253.50	0	254.50	254.00	2	31,400	0.01%
2019/08/22	1	255.00	16	256.69	254.00	-15	31,606	-0.05%
2019/08/21	1	254.00	9	254.17	254.50	-8	32,828	-0.02%
2019/08/20	0	0.00	23	253.74	254.50	-23	33,082	-0.07%
2019/08/19	3	252.50	18	252.69	252.00	-15	33,349	-0.04%
2019/08/16	3	248.17	11	250.41	250.00	-8	33,926	-0.02%
2019/08/15	17.1	247.39	12	247.42	248.00	5.1	34,080	0.01%
2019/08/14	4	251.50	18	252.28	249.50	-14	34,953	-0.04%
2019/08/13	17	247.56	18	248.22	246.50	-1	35,018	0.00%
2019/08/12	18	251.86	26	252.38	251.00	-8	35,277	-0.02%
2019/08/08	28.1	251.64	5.2	252.75	253.50	22.9	35,408	0.06%
2019/08/07	21	247.83	4	248.13	248.00	17	35,527	0.05%
2019/08/06	22	245.73	29	245.38	248.50	-7	35,787	-0.02%
2019/08/05	39.4	247.93	2	246.50	246.50	37.4	35,281	0.11%
2019/08/02	43	251.37	15	251.07	251.50	28	34,733	0.08%
2019/08/01	24.1	256.27	3	256.33	256.50	21.1	34,392	0.06%
2019/07/31	5	258.80	6.1	257.78	259.50	-1.1	34,318	0.00%
2019/07/30	6	260.50	1.1	260.45	260.00	4.9	34,219	0.01%
2019/07/29	1	260.00	1.1	261.45	261.00	-0.1	34,388	0.00%
2019/07/26	7.3	261.84	3.1	261.34	261.00	4.2	34,594	0.01%
2019/07/25	8	262.44	1.1	263.09	265.00	6.9	34,705	0.02%
2019/07/24	7	264.50	4.2	264.83	265.00	2.8	34,761	0.01%
2019/07/23	6.1	264.89	9.1	264.93	264.00	-3	34,884	-0.01%
2019/07/22	10	262.65	51.1	263.03	264.00	-41.1	35,188	-0.12%
2019/07/19	47.2	259.96	56.1	260.15	259.00	-8.9	35,203	-0.03%
2019/07/18	3	254.00	5	254.00	254.00	-2	34,649	-0.01%
2019/07/17	18	253.22	4.3	253.58	252.00	13.7	34,724	0.04%
2019/07/16	16	255.06	19	255.68	256.00	-3	34,713	-0.01%
2019/07/15	6	251.75	9.1	253.56	254.50	-3.1	35,101	-0.01%
2019/07/12	5.1	250.49	15	250.67	250.50	-9.9	35,239	-0.03%
2019/07/11	4	249.00	30	249.72	250.00	-26	35,478	-0.07%
2019/07/10	1.1	246.09	19	244.89	247.00	-17.9	35,287	-0.05%
2019/07/09	0	0.00	1	242.00	242.00	-1	35,176	0.00%
2019/07/08	12	241.08	0	0.00	242.50	12	35,128	0.03%
2019/07/05	5	242.50	22	242.55	243.00	-17	35,080	-0.05%
2019/07/04	4	244.25	2	244.75	244.00	2	35,130	0.01%
2019/07/03	20	243.67	3	242.83	242.50	17	35,211	0.05%
2019/07/02	2	248.50	4	248.75	249.00	-2	35,473	-0.01%
2019/07/01	28	249.21	50.2	247.44	248.50	-22.2	35,486	-0.06%
2019/06/28	4.3	239.07	1	239.00	239.00	3.3	34,784	0.01%
2019/06/27	5.3	238.52	15.1	238.15	240.50	-9.9	34,940	-0.03%
2019/06/26	18.1	234.89	2	234.75	234.50	16.1	34,710	0.05%
2019/06/25	12	239.17	1	241.00	238.50	11	34,483	0.03%
2019/06/24	36	240.88	81	241.01	241.00	-45	34,384	-0.13%
2019/06/21	96	247.68	39	247.42	248.50	57	33,994	0.17%
2019/06/20	3	244.00	129.1	243.99	245.00	-126.1	33,296	-0.38%	大賣/鉅額交易
2019/06/19	126	242.02	65	242.37	244.00	61	33,047	0.18%	大買/
2019/06/18	7	233.57	4	234.63	235.50	3	32,647	0.01%
2019/06/17	28.4	232.49	14	233.71	233.00	14.4	32,554	0.04%
2019/06/14	53	237.54	2	236.75	236.00	51	31,946	0.16%
2019/06/13	15.1	241.10	2	242.00	240.00	13.1	31,861	0.04%
2019/06/12	6	246.67	15.2	245.97	246.00	-9.2	31,873	-0.03%
2019/06/11	31.4	242.79	27.1	243.63	244.50	4.3	31,664	0.01%
2019/06/10	0.3	240.00	27	237.80	240.00	-26.7	31,473	-0.08%
2019/06/06	24.1	231.11	2	232.00	232.00	22.1	31,277	0.07%
2019/06/05	12	234.92	6	237.25	235.00	6	31,087	0.02%
2019/06/04	9	234.06	2	236.00	233.00	7	30,971	0.02%
2019/06/03	17	234.68	11	236.23	238.00	6	30,849	0.02%
2019/05/31	4	235.50	25	235.56	235.50	-21	30,672	-0.07%
2019/05/30	2	230.50	1	230.50	231.00	1	30,282	0.00%
2019/05/29	7	228.71	8	228.81	229.50	-1	30,468	0.00%
2019/05/28	5	231.30	8	231.50	230.50	-3	30,613	-0.01%
2019/05/27	25.7	231.90	3	233.67	231.00	22.7	29,435	0.08%
2019/05/24	18.2	231.30	16	232.25	233.00	2.2	29,245	0.01%
2019/05/23	39.9	230.52	9	231.00	230.00	30.9	29,012	0.11%
2019/05/22	27	238.48	19	238.76	238.00	8	28,597	0.03%
2019/05/21	19.1	234.14	3	234.33	234.00	16.1	28,528	0.06%
2019/05/20	22.1	239.73	0	0.00	238.00	22.1	27,471	0.08%
2019/05/17	14.3	243.70	11	243.45	241.50	3.3	27,101	0.01%
2019/05/16	10	247.95	0	0.00	247.00	10	26,831	0.04%
2019/05/15	5	251.00	4	250.50	249.00	1	26,730	0.00%
2019/05/14	15.2	247.64	14	247.82	248.50	1.2	26,593	0.00%
2019/05/13	11.2	251.64	5	253.20	250.50	6.2	26,332	0.02%
2019/05/10	8	256.63	0	0.00	256.00	8	27,166	0.03%
2019/05/09	7.2	257.64	7	256.29	256.50	0.2	27,602	0.00%
2019/05/08	2	260.75	0.1	261.00	260.00	1.9	27,727	0.01%
2019/05/07	3	260.33	7	262.14	262.50	-4	27,735	-0.01%
2019/05/06	11.1	258.60	0.1	260.00	259.00	11	28,085	0.04%
2019/05/03	0	264.00	6	262.83	265.00	-6	27,979	-0.02%
2019/05/02	1	258.50	2	261.75	259.00	-1	27,760	0.00%
2019/04/29	5	259.00	60.1	259.03	259.50	-55.1	27,717	-0.20%
2019/04/26	13.1	260.27	2	258.25	260.00	11.1	28,026	0.04%
2019/04/25	8	267.81	1	268.00	267.50	7	27,587	0.03%
2019/04/24	10	268.30	1	268.00	269.00	9	27,530	0.03%
2019/04/23	3.2	267.31	2.4	267.43	268.00	0.9	27,738	0.00%
2019/04/22	3	265.67	2	265.50	266.00	1	27,610	0.00%
2019/04/19	8	267.69	41.1	264.97	264.50	-33.1	27,662	-0.12%
2019/04/18	12	264.04	31.2	264.31	264.50	-19.2	27,265	-0.07%
2019/04/17	24	261.46	16.4	261.43	261.50	7.6	27,403	0.03%
2019/04/16	13	256.50	2.1	256.24	257.00	10.9	27,151	0.04%
2019/04/15	8	255.50	2.2	255.23	255.50	5.8	27,414	0.02%
2019/04/12	1	251.50	1	252.00	252.00	0	28,226	0.00%
2019/04/11	2	252.74	8	251.50	252.00	-6	28,568	-0.02%
2019/04/10	5	253.90	13	253.73	254.00	-8	28,702	-0.03%
2019/04/09	0	0.00	15	252.37	254.00	-15	28,762	-0.05%
2019/04/08	55	252.35	7.1	251.72	253.00	47.9	28,748	0.17%
2019/04/03	5	247.70	0.1	246.50	246.50	4.9	28,270	0.02%
2019/04/02	0	246.00	0	0.00	246.00	0	28,177	0.00%
2019/04/01	0	0.00	10	249.70	245.50	-10	28,159	-0.04%
2019/03/29	7	242.07	17.1	243.12	245.50	-10.1	27,657	-0.04%
2019/03/28	17	240.97	2	242.00	242.00	15	27,912	0.05%
2019/03/27	2	241.50	0	241.50	241.50	2	28,265	0.01%
2019/03/26	11	242.23	0	0.00	244.00	11	28,279	0.04%
2019/03/25	6	241.33	0.2	242.00	241.50	5.8	28,450	0.02%
2019/03/22	6	248.17	1.1	248.36	248.50	4.9	28,447	0.02%
2019/03/21	1	242.00	4	244.50	245.50	-3	28,709	-0.01%
2019/03/20	0	0.00	4.1	241.24	242.00	-4.1	28,808	-0.01%
2019/03/19	1	238.00	2	239.00	240.50	-1	28,867	0.00%
2019/03/18	1	240.00	5	240.40	241.00	-4	29,082	-0.01%
2019/03/15	0	238.00	2	238.00	239.00	-2	28,958	-0.01%
2019/03/14	0	0.00	10	234.00	234.50	-10	28,816	-0.03%
2019/03/13	0	0.00	7.2	235.88	237.00	-7.2	29,199	-0.02%
2019/03/12	0	0.00	11.2	235.37	235.50	-11.2	29,571	-0.04%
2019/03/11	2	228.25	2	227.50	230.50	0	29,841	0.00%
2019/03/08	15.1	229.88	1	231.00	230.00	14.1	30,210	0.05%
2019/03/07	1	234.00	0	0.00	234.00	1	30,772	0.00%
2019/03/06	0	0.00	0	234.00	234.00	0	31,226	0.00%
2019/03/05	2	233.25	0	0.00	233.00	2	31,294	0.01%
2019/02/27	3	237.67	1	237.50	239.00	2	31,209	0.01%
2019/02/26	1.1	239.45	2	239.00	239.50	-0.9	30,872	0.00%
2019/02/25	14	238.29	6	238.00	238.00	8	30,829	0.03%
2019/02/22	0.1	236.50	5.3	235.27	236.50	-5.2	31,016	-0.02%
2019/02/21	3	235.50	28.1	235.63	236.50	-25.1	31,342	-0.08%
2019/02/20	5	232.50	10	233.55	234.50	-5	31,595	-0.02%
2019/02/19	1	229.00	2	229.75	229.00	-1	31,867	0.00%
2019/02/18	2	230.00	6	230.08	230.00	-4	31,959	-0.01%
2019/02/14	1	226.01	2.1	228.67	227.00	-1.1	32,239	0.00%
2019/02/13	1	229.00	64.2	229.14	229.00	-63.2	32,233	-0.20%
2019/02/12	0	229.00	13	229.62	230.00	-13	32,143	-0.04%
2019/02/11	57	228.36	34.2	227.95	228.00	22.9	32,066	0.07%
2019/01/30	5.3	220.68	3	221.00	221.00	2.3	31,335	0.01%
2019/01/29	17	222.94	0	0.00	222.50	17	31,098	0.05%
2019/01/28	2.3	228.87	18.1	228.64	229.00	-15.8	30,837	-0.05%
2019/01/25	14	226.39	31	226.52	226.00	-17	30,916	-0.05%
2019/01/24	0	0.00	10	222.00	222.50	-10	30,838	-0.03%
2019/01/23	11.2	220.50	0	0.00	220.50	11.2	31,354	0.04%
2019/01/22	1	219.50	5	222.60	223.00	-4	31,557	-0.01%
2019/01/21	0	0.00	3	221.67	221.00	-3	31,383	-0.01%
2019/01/18	11	218.41	3.4	219.35	218.50	7.6	31,533	0.02%
2019/01/17	8	220.25	25	219.62	220.50	-17	31,964	-0.05%
2019/01/16	9	218.50	14	218.68	217.50	-5	32,350	-0.02%
2019/01/15	15	218.67	9	219.28	221.00	6	32,413	0.02%
2019/01/14	5	218.00	1.2	219.42	218.50	3.8	32,253	0.01%
2019/01/11	0	0.00	22.4	220.18	220.50	-22.4	32,432	-0.07%
2019/01/10	13	215.00	5	215.30	216.00	8	32,392	0.02%
2019/01/09	4.4	215.50	8.2	215.32	215.50	-3.8	32,755	-0.01%
2019/01/08	8	211.06	4	211.25	211.00	4	32,614	0.01%
2019/01/07	3	212.50	13	212.54	213.00	-10	32,940	-0.03%
2019/01/04	36.2	208.93	12	209.67	208.00	24.2	33,136	0.07%
2019/01/03	17.6	215.60	2	215.50	215.50	15.6	33,613	0.05%
2019/01/02	11	219.95	1	224.89	219.50	10	33,526	0.03%
2018/12/28	0	0.00	24	224.21	225.50	-24	33,826	-0.07%
2018/12/27	13	222.88	18.2	223.06	223.00	-5.2	34,005	-0.02%
2018/12/26	5.2	217.81	3	217.67	216.50	2.2	34,253	0.01%
2018/12/25	8.1	216.34	0	0.00	217.50	8.1	34,399	0.02%
2018/12/24	4	220.50	1	220.00	220.00	3	34,716	0.01%
2018/12/22	3.1	220.69	3	220.50	221.50	0.1	34,704	0.00%
2018/12/21	8	220.00	11	220.32	223.50	-3	35,278	-0.01%
2018/12/20	23	221.50	1	222.00	221.00	22	35,193	0.06%
2018/12/19	0	0.00	8	224.81	225.50	-8	35,022	-0.02%
2018/12/18	8	221.94	1	221.50	222.50	7	35,038	0.02%
2018/12/17	10	223.00	3	224.00	223.50	7	35,117	0.02%
2018/12/14	6	221.25	6	222.50	222.50	0	35,295	0.00%
2018/12/13	0	0.00	10	226.00	226.00	-10	35,638	-0.03%
2018/12/12	0	0.00	6	226.00	226.50	-6	35,669	-0.02%
2018/12/11	0	0.00	3	222.50	222.50	-3	35,640	-0.01%
2018/12/10	9	219.00	1	219.00	219.00	8	35,815	0.02%
2018/12/07	1	221.01	0	0.00	221.00	1	36,117	0.00%
2018/12/06	13.2	220.25	1	220.00	220.00	12.2	36,331	0.03%
2018/12/05	22.3	225.80	1	226.50	226.00	21.3	36,233	0.06%
2018/12/04	0	0.00	6	232.58	234.00	-6	36,215	-0.02%
2018/12/03	10	235.00	51.2	233.15	235.00	-41.2	36,196	-0.11%
2018/11/30	10	227.90	4	228.00	225.50	6	36,035	0.02%
2018/11/29	9	230.16	10.1	230.39	229.00	-1	35,850	0.00%
2018/11/28	6	224.50	14.2	224.85	226.50	-8.2	35,682	-0.02%
2018/11/27	3	223.50	2	223.50	224.00	1	35,720	0.00%
2018/11/26	1	223.00	17	222.71	223.00	-16	36,427	-0.04%
2018/11/23	4	218.75	2	219.00	218.50	2	36,731	0.01%
2018/11/22	3.5	220.50	5	221.30	219.00	-1.5	37,430	0.00%
2018/11/21	11	216.82	7	216.57	219.00	4	37,676	0.01%
2018/11/20	28.3	218.62	1	219.50	218.00	27.3	37,341	0.07%
2018/11/19	32.3	222.55	2	221.75	222.00	30.3	36,906	0.08%
2018/11/16	16.2	226.40	2	226.75	226.00	14.2	36,377	0.04%
2018/11/15	0.2	231.00	1	231.50	231.00	-0.8	35,810	0.00%
2018/11/14	3	230.33	7	229.64	228.50	-4	35,673	-0.01%
2018/11/13	13	225.35	3	226.33	227.50	10	35,623	0.03%
2018/11/12	3	231.67	0	0.00	231.50	3	35,349	0.01%
2018/11/09	8	232.13	0	0.00	231.00	8	35,281	0.02%
2018/11/08	0	0.00	6	237.33	236.50	-6	35,214	-0.02%
2018/11/07	0	0.00	3	235.50	234.00	-3	35,094	-0.01%
2018/11/06	5	233.40	19	234.39	234.50	-14	34,818	-0.04%
2018/11/05	1	233.00	1	235.00	235.00	0	34,578	0.00%
2018/11/02	2	235.75	10.1	234.91	236.50	-8.1	34,406	-0.02%
2018/11/01	7	235.07	5	235.10	235.50	2	34,300	0.01%
2018/10/31	4	228.75	19.3	229.80	234.00	-15.3	34,006	-0.05%
2018/10/30	2	222.77	3	224.33	223.00	-1	33,423	0.00%
2018/10/29	4.3	222.06	6	222.67	222.50	-1.7	33,362	-0.01%
2018/10/26	38.1	220.54	4.3	219.66	221.00	33.8	33,434	0.10%
2018/10/25	21.3	220.22	22	220.32	219.50	-0.7	33,290	0.00%
2018/10/24	16	228.31	7	229.00	229.50	9	32,503	0.03%
2018/10/23	13	231.69	0	0.00	230.00	13	32,145	0.04%
2018/10/22	1	232.50	1	237.00	237.00	0	32,051	0.00%
2018/10/19	3.1	234.27	2	233.25	236.00	1.1	32,078	0.00%
2018/10/18	1	236.50	7	237.93	236.50	-6	31,964	-0.02%
2018/10/17	19	241.55	17.1	240.49	238.50	1.9	31,994	0.01%
2018/10/16	9	232.11	8.2	235.23	237.00	0.8	32,157	0.00%
2018/10/15	10	231.60	0	0.00	230.50	10	33,254	0.03%
2018/10/12	17.3	232.80	8.3	234.45	237.00	9	33,283	0.03%
2018/10/11	31.2	231.03	25.1	229.84	227.50	6.1	33,261	0.02%
2018/10/09	14	243.29	0	0.00	244.00	14	32,062	0.04%
2018/10/08	29.1	243.88	19	245.03	243.50	10.1	31,849	0.03%
2018/10/05	21.1	249.99	5	250.50	250.00	16.1	31,508	0.05%
2018/10/04	12	255.13	0	0.00	254.00	12	31,236	0.04%
2018/10/03	0	0.00	6	258.00	260.00	-6	30,961	-0.02%
2018/10/02	21	257.90	0	0.00	257.50	21	30,877	0.07%
2018/10/01	13	263.04	2	263.00	263.00	11	30,924	0.04%
2018/09/28	8	262.38	2	261.00	262.50	6	31,075	0.02%
2018/09/27	4	264.63	17	264.88	265.00	-13	30,719	-0.04%
2018/09/26	2	262.25	6.1	262.01	263.50	-4.1	30,334	-0.01%
2018/09/25	6	263.42	4	262.75	263.50	2	30,398	0.01%
2018/09/21	10	261.05	63	259.05	261.50	-53	30,551	-0.17%
2018/09/20	5	258.80	22	258.57	260.00	-17	30,582	-0.06%
2018/09/19	2	257.75	4	259.00	258.00	-2	30,735	-0.01%
2018/09/18	5	254.80	0	256.00	254.50	5	30,430	0.02%
2018/09/17	10	257.65	16	260.50	258.00	-6	30,582	-0.02%
2018/09/14	8	259.25	6.1	259.35	261.00	1.9	30,987	0.01%
2018/09/13	11	255.73	1	256.00	255.00	10	31,093	0.03%
2018/09/12	5.5	259.82	0	0.00	260.50	5.5	31,010	0.02%
2018/09/11	6	259.42	3	261.83	260.00	3	31,058	0.01%
2018/09/10	16	265.31	2.1	264.00	264.50	13.9	31,505	0.04%
2018/09/07	77	262.46	24.1	262.02	264.00	52.9	31,635	0.17%
2018/09/06	11.1	263.17	3	264.33	261.00	8.1	31,607	0.03%
2018/09/05	25.2	262.06	40.6	261.27	264.00	-15.4	31,614	-0.05%
2018/09/04	4	256.25	5.1	257.50	257.50	-1.1	31,370	0.00%
2018/09/03	16	257.47	15.3	259.22	257.00	0.7	31,166	0.00%
2018/08/31	28	255.43	6.2	255.19	256.00	21.8	31,124	0.07%
2018/08/30	30.1	265.71	42.2	264.36	263.50	-12.1	30,395	-0.04%
2018/08/29	26.1	256.95	37.2	256.20	259.00	-11.1	30,087	-0.04%
2018/08/28	0	0.00	25.1	249.36	249.50	-25.1	29,601	-0.08%
2018/08/27	2	245.00	6.1	245.99	245.00	-4.1	29,510	-0.01%
2018/08/24	2	244.00	3	245.17	243.50	-1	29,809	0.00%
2018/08/23	3	243.17	3	243.67	244.50	0	31,180	0.00%
2018/08/22	1	241.50	9	241.50	242.00	-8	31,761	-0.03%
2018/08/21	0	0.00	3	239.50	241.00	-3	31,896	-0.01%
2018/08/20	6	238.83	0	239.50	239.50	6	31,991	0.02%
2018/08/17	4	239.63	0	0.00	239.50	4	31,983	0.01%
2018/08/16	2	239.25	0	0.00	239.00	2	31,902	0.01%
2018/08/15	3	240.17	1	244.50	241.50	2	32,029	0.01%
2018/08/14	0	0.00	4	244.13	243.50	-4	32,095	-0.01%
2018/08/13	30	240.77	3	241.83	240.50	27	32,080	0.08%
2018/08/10	0	0.00	1	245.50	245.00	-1	32,252	0.00%
2018/08/09	0	0.00	7.2	247.27	247.00	-7.2	32,450	-0.02%
2018/08/08	1.5	246.67	17	246.82	247.50	-15.5	32,444	-0.05%
2018/08/07	28	242.71	2	244.50	241.50	26	32,435	0.08%
2018/08/06	12.1	245.42	11	244.91	245.50	1.1	32,428	0.00%
2018/08/03	2	247.25	3	247.00	247.00	-1	32,568	0.00%
2018/08/02	7	247.93	16	246.81	244.50	-9	32,607	-0.03%
2018/08/01	0	0.00	4.2	247.95	248.00	-4.2	32,821	-0.01%
2018/07/31	1.1	243.64	4	245.50	246.00	-2.9	32,997	-0.01%
2018/07/30	1	245.50	9	244.89	245.50	-8	32,923	-0.02%
2018/07/27	2	243.50	29.1	243.10	244.50	-27.1	33,017	-0.08%
2018/07/26	0.1	240.00	10.4	241.39	241.00	-10.4	33,123	-0.03%
2018/07/24	7	240.00	8	239.94	241.00	-1	33,366	0.00%
2018/07/23	7	243.29	18.2	241.90	241.00	-11.2	33,482	-0.03%
2018/07/20	16.1	235.72	62.1	234.83	237.50	-46	33,414	-0.14%
2018/07/19	1	226.00	14	226.11	224.50	-13	32,463	-0.04%
2018/07/18	0	0.00	10	223.10	223.00	-10	32,412	-0.03%
2018/07/17	4	221.50	2	222.25	221.50	2	32,829	0.01%
2018/07/16	6	224.50	7	224.43	223.50	-1	34,591	0.00%
2018/07/13	1	223.00	24.2	223.01	224.50	-23.2	34,853	-0.07%
2018/07/12	2	218.50	15	219.83	220.50	-13	35,054	-0.04%
2018/07/11	22	218.89	0	0.00	220.00	22	35,369	0.06%
2018/07/10	5	222.70	16	223.13	222.00	-11	35,343	-0.03%
2018/07/09	5	222.10	29	220.38	221.50	-24	35,335	-0.07%
2018/07/06	2	216.25	13	216.46	217.00	-11	34,988	-0.03%
2018/07/05	9	214.61	0	0.00	214.50	9	34,825	0.03%
2018/07/04	0	0.00	10	216.35	216.00	-10	34,940	-0.03%
2018/07/03	4	214.38	2.2	216.90	214.50	1.9	35,262	0.01%
2018/07/02	9.1	216.11	2	216.50	214.00	7.1	35,380	0.02%
2018/06/29	2	215.50	3	216.17	216.50	-1	35,116	0.00%
2018/06/28	12	211.46	15	211.27	212.00	-3	34,561	-0.01%
2018/06/27	9.1	214.11	5.2	213.52	213.00	3.9	34,197	0.01%
2018/06/26	13.1	214.40	8	214.63	214.50	5.1	34,118	0.01%
2018/06/25	32.2	218.99	101	220.00	218.00	-68.8	33,893	-0.20%	大賣/
2018/06/22	28	224.79	9	227.28	227.50	19	33,591	0.06%
2018/06/21	113	226.91	2	227.25	226.50	111	33,470	0.33%	大買/鉅額交易
2018/06/20	26	224.44	34	226.00	226.00	-8	33,799	-0.02%
2018/06/19	25	224.92	2	225.00	225.00	23	33,570	0.07%
2018/06/15	14	227.14	6	227.08	231.00	8	33,033	0.02%
2018/06/14	11	227.86	4	228.38	226.50	7	32,572	0.02%
2018/06/13	2	231.50	12.1	230.63	232.00	-10.1	32,313	-0.03%
2018/06/12	4	224.63	5	227.90	229.00	-1	32,759	0.00%
2018/06/11	3	225.83	2	226.25	226.00	1	32,578	0.00%
2018/06/08	8	227.06	1	227.00	227.00	7	32,607	0.02%
2018/06/07	9	230.00	5	230.50	230.00	4	32,765	0.01%
2018/06/06	13	228.69	11.2	228.71	230.00	1.8	32,750	0.01%
2018/06/05	11.1	229.05	7	228.79	229.00	4.1	32,574	0.01%
2018/06/04	2.2	228.09	15.5	228.52	229.00	-13.3	32,455	-0.04%
2018/06/01	3	224.50	10	224.65	224.00	-7	32,440	-0.02%
2018/05/31	8	221.63	5	222.10	224.00	3	32,409	0.01%
2018/05/30	33	221.09	1	224.00	221.00	32	31,255	0.10%
2018/05/29	28	225.14	22	225.00	225.00	6	31,011	0.02%
2018/05/28	17	228.32	1	227.00	227.00	16	31,243	0.05%
2018/05/25	4	228.38	2	228.50	228.50	2	31,628	0.01%
2018/05/24	2	229.00	1	230.00	229.00	1	31,951	0.00%
2018/05/23	1.1	228.55	2	229.50	228.50	-0.9	32,176	0.00%
2018/05/22	0.2	229.50	11	230.50	229.00	-10.8	32,384	-0.03%
2018/05/21	2	228.02	11	227.09	229.00	-9	33,201	-0.03%
2018/05/18	12.6	223.91	0	0.00	223.50	12.6	33,520	0.04%
2018/05/17	5.1	227.70	1	228.00	226.50	4.1	34,144	0.01%
2018/05/16	3	229.00	5	229.90	230.50	-2	34,198	-0.01%
2018/05/15	3	232.33	3	231.67	230.50	0	35,284	0.00%
2018/05/14	1	233.00	4.3	233.70	233.00	-3.3	36,592	-0.01%
2018/05/11	3.1	232.35	10.4	232.66	233.00	-7.3	36,958	-0.02%
2018/05/10	2.1	229.76	3	230.83	229.50	-1	36,874	0.00%
2018/05/09	1.1	230.48	7	230.57	229.50	-6	36,923	-0.02%
2018/05/08	1.7	225.98	11.2	226.71	228.00	-9.5	37,064	-0.03%
2018/05/07	1.1	224.53	4.2	223.45	223.50	-3.1	37,006	-0.01%
2018/05/04	0	0.00	7.5	223.03	223.00	-7.5	37,110	-0.02%
2018/05/03	4.5	220.72	4	220.50	220.50	0.5	37,294	0.00%
2018/05/02	12.3	224.18	2	225.25	223.00	10.3	37,478	0.03%
2018/04/30	6.1	226.76	13.4	226.16	227.00	-7.4	37,532	-0.02%
2018/04/27	10.4	222.52	2	225.00	223.50	8.4	37,613	0.02%
2018/04/26	19.8	223.30	3	223.67	222.00	16.8	37,760	0.04%
2018/04/25	5.1	225.61	4	225.25	225.00	1.1	37,796	0.00%
2018/04/24	12.1	226.55	2	225.25	227.00	10.1	37,849	0.03%
2018/04/23	19.4	226.38	27	225.74	226.50	-7.6	37,800	-0.02%
2018/04/20	79.2	229.18	4	230.38	229.00	75.2	36,980	0.20%
2018/04/19	1.2	242.76	29	242.59	244.50	-27.9	35,299	-0.08%
2018/04/18	32	238.19	10	241.00	238.00	22	35,126	0.06%
2018/04/17	33	238.89	1	238.00	238.00	32	34,926	0.09%
2018/04/16	3.2	242.91	20	243.50	243.50	-16.9	34,607	-0.05%
2018/04/13	22	245.41	0	0.00	244.50	22	34,619	0.06%
2018/04/12	4	245.50	1	248.50	245.00	3	34,627	0.01%
2018/04/11	2	247.01	3	248.00	248.00	-1	34,661	0.00%
2018/04/10	2	245.00	7	248.29	245.50	-5	34,785	-0.01%
2018/04/09	6	246.67	8.3	246.00	245.00	-2.3	34,854	-0.01%
2018/04/03	10	242.85	0.2	246.00	244.00	9.8	34,577	0.03%
2018/04/02	6	245.67	5	248.10	246.50	1	34,396	0.00%
2018/03/30	0	0.00	5	248.10	246.00	-5	34,655	-0.01%
2018/03/29	10	243.25	0	0.00	244.00	10	34,601	0.03%
2018/03/28	11	245.18	1	246.50	245.00	10	34,075	0.03%
2018/03/27	6.1	248.11	7	248.57	251.00	-0.9	33,899	0.00%
2018/03/26	18	243.31	7	242.36	243.50	11	33,692	0.03%
2018/03/23	17	245.12	4	245.38	245.00	13	33,514	0.04%
2018/03/22	9	250.44	0	0.00	251.50	9	33,070	0.03%
2018/03/20	3.2	251.57	0	0.00	253.00	3.2	33,090	0.01%
2018/03/19	2	253.00	15	252.40	255.00	-13	33,013	-0.04%
2018/03/16	20	251.33	4	253.38	255.00	16	32,954	0.05%
2018/03/15	2	255.25	2	256.00	255.00	0	32,269	0.00%
2018/03/14	9	256.33	1	257.00	257.00	8	32,291	0.02%
2018/03/13	5	258.20	8.9	257.67	259.00	-3.9	32,532	-0.01%
2018/03/12	4	252.75	14	253.25	254.00	-10	32,664	-0.03%
2018/03/09	6.3	250.48	4	250.50	250.50	2.3	32,824	0.01%
2018/03/08	4	249.63	10	251.00	249.50	-6	32,997	-0.02%
2018/03/07	3.1	247.66	6	247.58	247.00	-3	33,036	-0.01%
2018/03/06	10	247.35	21.3	247.59	250.00	-11.3	33,170	-0.03%
2018/03/05	2.1	242.00	9	242.56	241.50	-6.9	34,461	-0.02%
2018/03/02	16.2	239.19	0	0.00	240.00	16.2	34,446	0.05%
2018/03/01	3.2	242.98	1	243.50	243.00	2.2	34,659	0.01%
2018/02/27	4	247.62	21	249.19	246.00	-17	34,534	-0.05%
2018/02/26	4.1	246.02	7	246.64	246.50	-2.9	34,040	-0.01%
2018/02/23	4	243.50	6.2	243.63	245.00	-2.2	33,597	-0.01%
2018/02/22	2.2	241.05	2	242.75	239.50	0.2	33,593	0.00%
2018/02/21	12.1	243.42	3.2	244.45	242.50	9	33,281	0.03%
2018/02/12	9	235.89	1	236.00	236.50	8	32,361	0.02%
2018/02/09	12	230.63	15.3	230.73	232.50	-3.3	32,079	-0.01%
2018/02/08	5	239.20	7	239.79	238.50	-2	31,259	-0.01%
2018/02/07	29	241.41	7	243.50	240.00	22	31,221	0.07%
2018/02/06	90.3	239.98	58	237.96	239.00	32.3	30,169	0.11%
2018/02/05	20	251.55	6	251.50	253.00	14	28,665	0.05%
2018/02/02	0	0.00	4	257.75	259.50	-4	28,141	-0.01%
2018/02/01	8.1	260.12	4	258.75	259.50	4.1	28,051	0.01%
2018/01/31	2	254.75	4	255.63	255.00	-2	27,779	-0.01%
2018/01/30	7.1	254.78	0	0.00	253.00	7.1	27,379	0.03%
2018/01/29	2	258.50	7	259.36	258.50	-5	27,115	-0.02%
2018/01/26	6	254.92	0	0.00	255.00	6	26,890	0.02%
2018/01/25	8	260.19	5	260.40	258.00	3	26,495	0.01%
2018/01/24	7	258.21	6.1	261.03	258.00	0.9	26,090	0.00%
2018/01/23	7	264.29	22.5	264.84	266.00	-15.5	25,771	-0.06%
2018/01/22	23.6	258.89	22.3	260.21	261.50	1.3	25,676	0.01%
2018/01/19	4	253.88	16.3	253.97	255.50	-12.3	25,252	-0.05%
2018/01/18	7	247.36	13.4	247.41	248.50	-6.4	24,628	-0.03%
2018/01/17	2	241.00	16	241.34	242.00	-14	24,080	-0.06%
2018/01/16	1	239.50	3	239.83	240.50	-2	23,694	-0.01%
2018/01/15	1	238.00	10	239.50	240.00	-9	23,596	-0.04%
2018/01/12	6	234.25	4	236.38	237.00	2	23,548	0.01%
2018/01/11	9	233.72	1	235.00	235.00	8	23,580	0.03%
2018/01/10	1	236.00	0	0.00	236.50	1	23,554	0.00%
2018/01/09	0	0.00	8.2	240.68	242.00	-8.2	23,454	-0.03%
2018/01/08	1	241.00	5	241.60	242.00	-4	23,468	-0.02%
2018/01/05	1	238.50	10	239.45	240.00	-9	23,517	-0.04%
2018/01/04	4	239.00	15.2	239.19	239.50	-11.2	23,848	-0.05%
2018/01/03	2	237.00	7	236.79	237.00	-5	24,422	-0.02%
2018/01/02	2	232.50	5.3	232.09	232.50	-3.3	24,194	-0.01%