台積電 (2330)-中國信託-高雄券商分點個股進出

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-高雄券商分點個股進出

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-高雄券商分點個股進出
中國信託-高雄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	44.3	835.46	2.2	838.07	821.00	42.2	38,859	0.11%
2024/05/30	40.1	841.37	5.2	844.27	838.00	34.9	38,642	0.09%
2024/05/29	12.1	860.60	2.2	862.03	857.00	9.9	39,487	0.03%
2024/05/28	56.1	869.22	1.7	867.84	865.00	54.4	39,320	0.14%
2024/05/27	13.4	871.55	10.9	872.92	869.00	2.5	39,804	0.01%
2024/05/24	14.5	867.17	4.8	869.12	867.00	9.7	39,909	0.02%
2024/05/23	7.5	874.64	19.2	873.84	875.00	-11.6	39,820	-0.03%
2024/05/22	4.2	849.34	47.1	859.17	864.00	-42.9	39,973	-0.11%
2024/05/21	5.5	837.22	6.6	836.54	841.00	-1.2	39,914	0.00%
2024/05/20	3.3	832.56	1.8	830.28	835.00	1.4	40,095	0.00%
2024/05/17	9.2	837.04	7.4	838.57	835.00	1.9	40,117	0.00%
2024/05/16	25	845.04	10.1	849.36	841.00	14.9	40,253	0.04%
2024/05/15	24.2	838.75	16.6	840.81	839.00	7.6	40,258	0.02%
2024/05/14	4.5	818.09	23.1	817.11	825.00	-18.5	41,481	-0.04%
2024/05/13	10.7	822.33	40.4	820.39	819.00	-29.6	41,736	-0.07%
2024/05/10	4.1	803.51	18.7	803.41	802.00	-14.6	41,595	-0.04%
2024/05/09	5.4	798.09	4.8	800.38	796.00	0.7	41,926	0.00%
2024/05/08	4.9	799.32	18.1	799.52	802.00	-13.2	42,249	-0.03%
2024/05/07	6.1	796.03	26.3	796.51	800.00	-20.2	42,488	-0.05%
2024/05/06	6.4	790.31	10.1	789.56	786.00	-3.7	42,386	-0.01%
2024/05/03	8.7	778.92	5.8	783.60	780.00	3	42,528	0.01%
2024/05/02	23.2	777.27	4.9	775.79	772.00	18.4	42,896	0.04%
2024/04/30	4.1	797.26	12.1	799.16	790.00	-8	42,664	-0.02%
2024/04/29	2.9	791.03	24.2	791.96	795.00	-21.3	42,697	-0.05%
2024/04/26	1.4	785.61	10.8	785.55	782.00	-9.4	43,335	-0.02%
2024/04/25	18.7	768.33	3.5	767.87	766.00	15.2	45,474	0.03%
2024/04/24	10.3	775.67	31.2	778.57	783.00	-20.9	45,451	-0.05%
2024/04/23	12	755.47	6.6	756.57	754.00	5.4	45,504	0.01%
2024/04/22	32.4	746.70	40.6	745.33	742.00	-8.3	45,451	-0.02%
2024/04/19	149.1	757.31	22.8	755.41	750.00	126.3	45,029	0.28%	大買/鉅額交易
2024/04/18	69	804.94	84.5	799.56	804.00	-15.5	43,123	-0.04%
2024/04/17	11.1	799.81	6.9	802.05	804.00	4.2	42,797	0.01%
2024/04/16	60.4	790.16	19.4	787.26	788.00	41.1	42,440	0.10%
2024/04/15	53.1	808.68	4.5	809.29	806.00	48.7	41,990	0.12%
2024/04/12	6.6	820.83	5.2	823.01	818.00	1.4	41,638	0.00%
2024/04/11	8.7	813.99	4.7	815.30	820.00	4	41,415	0.01%
2024/04/10	4.8	815.56	9.2	816.67	815.00	-4.5	41,251	-0.01%
2024/04/09	13.8	809.58	41.1	814.72	819.00	-27.3	41,412	-0.07%
2024/04/08	2.5	784.98	5.9	787.87	783.00	-3.4	40,900	-0.01%
2024/04/03	10.5	780.31	13.2	780.64	780.00	-2.8	40,670	-0.01%
2024/04/02	10.3	785.94	16	788.20	790.00	-5.7	40,580	-0.01%
2024/04/01	4.9	775.48	2	776.63	770.00	2.9	40,503	0.01%
2024/03/29	6.6	775.21	6.6	775.45	779.00	0	40,421	0.00%
2024/03/28	9.7	770.20	0.1	771.67	769.00	9.5	40,274	0.02%
2024/03/27	2.2	781.91	0.5	782.15	779.00	1.7	40,132	0.00%
2024/03/26	10.8	786.78	7.2	786.76	782.00	3.6	40,235	0.01%
2024/03/25	3.9	782.16	10.5	783.78	780.00	-6.6	40,186	-0.02%
2024/03/22	12.2	780.49	8.1	781.13	785.00	4.1	40,326	0.01%
2024/03/21	5.7	781.02	11.9	778.91	784.00	-6.2	40,250	-0.02%
2024/03/20	16.8	760.22	2.7	757.47	758.00	14.1	40,390	0.04%
2024/03/19	7.6	761.11	1.4	763.04	762.00	6.1	40,358	0.02%
2024/03/18	4.3	757.97	9.5	759.65	764.00	-5.2	40,239	-0.01%
2024/03/15	30.8	766.30	2.5	760.68	753.00	28.3	40,003	0.07%
2024/03/14	3.7	780.94	37.6	781.20	784.00	-33.9	39,238	-0.09%
2024/03/13	29	779.34	36.8	780.57	779.00	-7.8	39,097	-0.02%
2024/03/12	9.8	764.36	243.1	760.85	770.00	-233.3	38,832	-0.60%	大賣/鉅額交易
2024/03/11	22.8	767.70	25.8	766.46	766.00	-3	38,223	-0.01%
2024/03/08	24.9	784.55	137.5	784.90	784.00	-112.6	37,515	-0.30%	大賣/鉅額交易
2024/03/07	14.8	760.19	509.6	761.36	760.00	-494.8	36,513	-1.36%	大賣/鉅額交易
2024/03/06	9.3	728.63	11.7	728.83	735.00	-2.4	35,786	-0.01%
2024/03/05	6.3	733.90	26.6	732.22	730.00	-20.2	35,845	-0.06%
2024/03/04	6.1	718.15	106.7	718.83	725.00	-100.7	35,187	-0.29%	大賣/
2024/03/01	3.9	690.06	2.8	692.63	689.00	1.1	34,147	0.00%
2024/02/29	5.2	691.14	3.9	690.54	690.00	1.3	34,066	0.00%
2024/02/27	8.5	696.11	5.8	696.59	698.00	2.7	33,328	0.01%
2024/02/26	1.8	696.94	7	697.39	698.00	-5.2	33,020	-0.02%
2024/02/23	6.2	699.63	35.7	699.66	697.00	-29.5	32,906	-0.09%
2024/02/22	4.5	692.14	9.5	690.47	692.00	-4.9	32,731	-0.02%
2024/02/21	8.3	679.72	6	680.49	681.00	2.3	32,546	0.01%
2024/02/20	6	681.78	4.5	680.78	687.00	1.5	32,404	0.00%
2024/02/19	8.4	677.90	10.5	679.71	678.00	-2.1	32,373	-0.01%
2024/02/16	15.7	687.43	6.1	690.06	683.00	9.6	32,637	0.03%
2024/02/15	10.4	698.27	100.7	698.64	697.00	-90.4	32,260	-0.28%
2024/02/05	4.2	641.60	32.5	644.86	646.00	-28.3	31,111	-0.09%
2024/02/02	2.3	629.25	4.4	631.63	635.00	-2.1	30,594	-0.01%
2024/02/01	6.2	622.18	8.7	622.29	628.00	-2.5	30,374	-0.01%
2024/01/31	18.7	629.48	5.1	631.25	628.00	13.6	29,881	0.05%
2024/01/30	5.7	644.19	3.2	644.68	642.00	2.5	29,440	0.01%
2024/01/29	0.3	644.63	13.6	646.24	648.00	-13.3	29,324	-0.05%
2024/01/26	3.3	644.51	22	642.99	644.00	-18.7	29,119	-0.06%
2024/01/25	5.6	639.63	76.2	637.60	642.00	-70.6	28,924	-0.24%
2024/01/24	4.4	627.72	8.4	628.70	627.00	-4	28,285	-0.01%
2024/01/23	0.5	624.41	7.5	627.51	628.00	-7	28,269	-0.02%
2024/01/22	27.5	629.75	42.5	627.66	626.00	-15	27,943	-0.05%
2024/01/19	109.2	620.25	190.9	620.80	626.00	-81.6	27,121	-0.30%	大買/大賣/
2024/01/18	2.9	587.66	18.4	587.01	588.00	-15.6	24,908	-0.06%
2024/01/17	5.1	580.07	2.5	581.17	581.00	2.6	24,732	0.01%
2024/01/16	17.4	581.85	2.6	583.23	580.00	14.8	24,272	0.06%
2024/01/15	2.5	586.92	11.7	587.93	586.00	-9.2	24,197	-0.04%
2024/01/12	8.5	585.23	2.5	585.01	584.00	6	24,611	0.02%
2024/01/11	3.3	585.69	5.3	587.40	586.00	-1.9	24,717	-0.01%
2024/01/10	1.2	584.47	6.3	584.57	584.00	-5.1	24,757	-0.02%
2024/01/09	2.3	585.33	6.9	586.55	586.00	-4.7	24,846	-0.02%
2024/01/08	2.2	583.34	9	583.03	583.00	-6.9	24,802	-0.03%
2024/01/05	7.7	577.00	77.6	577.00	576.00	-69.9	25,025	-0.28%
2024/01/04	108.3	578.54	6.1	579.49	580.00	102.2	25,291	0.40%	大買/鉅額交易
2024/01/03	122.4	580.28	112.5	578.07	578.00	9.9	25,813	0.04%	大買/大賣/
2024/01/02	2.5	591.31	3.2	591.05	593.00	-0.7	25,450	0.00%
2023/12/29	62.2	590.89	16.7	591.85	593.00	45.5	25,432	0.18%
2023/12/28	2.7	590.85	7.7	591.87	593.00	-5	25,597	-0.02%
2023/12/27	101.3	587.54	42.2	589.81	592.00	59.1	25,414	0.23%	大買/
2023/12/26	50.2	583.00	6.2	585.10	586.00	44	25,282	0.17%
2023/12/25	50.1	581.00	1.5	582.46	581.00	48.6	25,343	0.19%
2023/12/22	1	579.96	8.8	579.73	582.00	-7.8	25,464	-0.03%
2023/12/21	9.8	576.38	0.1	577.00	577.00	9.7	25,591	0.04%
2023/12/20	2.5	583.98	3.2	585.88	585.00	-0.8	25,461	0.00%
2023/12/19	2.2	582.56	7	583.74	585.00	-4.8	25,310	-0.02%
2023/12/18	2.9	582.21	3.2	583.32	585.00	-0.3	25,370	0.00%
2023/12/15	0.3	583.29	125.9	582.47	585.00	-125.6	25,345	-0.50%	大賣/鉅額交易
2023/12/14	1.4	580.42	117.4	580.48	582.00	-116	24,755	-0.47%	大賣/鉅額交易
2023/12/13	2.3	577.23	5.6	577.64	577.00	-3.3	24,710	-0.01%
2023/12/12	5.3	577.92	4.8	577.44	578.00	0.6	25,035	0.00%
2023/12/11	0.3	573.24	1.9	573.27	574.00	-1.6	24,831	-0.01%
2023/12/08	41.2	572.45	3.1	574.53	570.00	38.1	24,645	0.15%
2023/12/07	16.7	566.67	1.1	567.40	566.00	15.6	24,353	0.06%
2023/12/06	2.9	570.25	1.9	572.18	570.00	1	24,250	0.00%
2023/12/05	7.2	568.86	101.4	569.49	570.00	-94.2	24,146	-0.39%	大賣/
2023/12/04	147.4	576.74	51.5	574.99	574.00	95.9	24,120	0.40%	大買/
2023/12/01	0.7	576.40	9.9	576.75	579.00	-9.2	23,907	-0.04%
2023/11/30	11.2	571.04	2.5	574.36	577.00	8.8	23,643	0.04%
2023/11/29	6.4	573.96	0.3	576.85	574.00	6.2	23,015	0.03%
2023/11/28	1.4	566.24	3.3	570.71	575.00	-1.9	22,828	-0.01%
2023/11/27	5.4	571.38	2.4	575.22	568.00	3	23,063	0.01%
2023/11/24	6.2	575.66	1.2	575.00	575.00	5	23,006	0.02%
2023/11/23	22.6	574.92	17	575.10	578.00	5.5	23,014	0.02%
2023/11/22	55.2	576.38	2.9	576.70	577.00	52.3	22,923	0.23%
2023/11/21	90	584.07	93	582.58	585.00	-3	22,959	-0.01%
2023/11/20	5.4	577.48	271.6	577.99	577.00	-266.2	22,748	-1.17%	大賣/鉅額交易
2023/11/17	1.4	580.92	7.4	581.10	580.00	-6	22,725	-0.03%
2023/11/16	2.1	580.46	25	580.98	583.00	-22.9	22,602	-0.10%
2023/11/15	2.2	578.84	47.7	580.27	581.00	-45.5	22,408	-0.20%
2023/11/14	4	574.47	19.2	573.02	572.00	-15.1	21,864	-0.07%
2023/11/13	3.3	571.71	31.1	574.58	571.00	-27.8	21,885	-0.13%
2023/11/10	1.1	555.91	4.4	555.86	557.00	-3.4	21,625	-0.02%
2023/11/09	0.5	554.99	4.2	556.16	557.00	-3.7	21,644	-0.02%
2023/11/08	0	553.00	8.5	555.62	556.00	-8.5	21,773	-0.04%
2023/11/07	3	553.00	30.2	552.59	555.00	-27.2	21,811	-0.12%
2023/11/06	6.2	554.11	20.1	554.51	550.00	-13.9	21,863	-0.06%
2023/11/03	0.2	547.00	8.7	547.47	549.00	-8.5	21,616	-0.04%
2023/11/02	0	536.00	11	541.99	547.00	-11	21,676	-0.05%
2023/11/01	5.7	530.38	2.6	530.10	528.00	3	21,426	0.01%
2023/10/31	9.9	529.03	10	530.81	529.00	-0.1	21,637	0.00%
2023/10/30	8.2	530.51	5.2	531.51	532.00	3	21,635	0.01%
2023/10/27	13	533.08	0.3	534.48	533.00	12.7	21,549	0.06%
2023/10/26	50.4	532.35	1.7	533.24	531.00	48.7	21,691	0.22%
2023/10/25	30.1	547.34	0.3	548.09	544.00	29.8	21,530	0.14%
2023/10/24	8.5	544.32	2.4	543.05	544.00	6.1	21,458	0.03%
2023/10/23	11.2	544.72	1.8	545.53	544.00	9.4	21,430	0.04%
2023/10/20	9.1	550.21	14.7	551.25	556.00	-5.6	21,377	-0.03%
2023/10/19	0	545.33	5.8	545.80	546.00	-5.7	21,032	-0.03%
2023/10/18	6.8	544.78	6.7	544.56	540.00	0.1	21,428	0.00%
2023/10/17	0.4	550.16	7.1	550.86	551.00	-6.7	21,240	-0.03%
2023/10/16	13.9	543.21	2.7	544.49	545.00	11.2	21,309	0.05%
2023/10/13	2.2	550.44	24.3	551.06	553.00	-22	21,326	-0.10%
2023/10/12	0.2	546.96	30.6	548.66	550.00	-30.4	21,037	-0.14%
2023/10/11	1.2	541.91	23.8	542.36	544.00	-22.6	20,854	-0.11%
2023/10/06	3.5	531.55	5	531.20	532.00	-1.4	20,500	-0.01%
2023/10/05	0.7	524.43	4.5	525.67	528.00	-3.8	20,505	-0.02%
2023/10/04	20	520.45	0	521.00	520.00	19.9	20,386	0.10%
2023/10/03	23.9	530.16	5.6	530.84	529.00	18.3	20,221	0.09%
2023/10/02	154.4	531.35	5.1	530.97	533.00	149.3	20,293	0.74%	大買/鉅額交易
2023/09/28	5.6	522.56	4.2	523.36	523.00	1.4	20,345	0.01%
2023/09/27	55.3	521.94	203.3	517.54	522.00	-148	20,265	-0.73%	大賣/鉅額交易
2023/09/26	269.4	521.36	2	519.02	519.00	267.4	20,271	1.32%	大買/鉅額交易
2023/09/25	316.7	525.82	203.3	525.04	525.00	113.5	20,079	0.57%	大買/大賣/鉅額交易
2023/09/22	34.2	523.19	0.1	524.00	522.00	34.1	20,171	0.17%
2023/09/21	39.3	528.11	316.3	527.53	527.00	-277	19,970	-1.39%	大賣/鉅額交易
2023/09/20	22.1	536.30	1.1	537.00	535.00	20.9	19,742	0.11%
2023/09/19	9.7	539.01	5.6	539.20	538.00	4.2	19,690	0.02%
2023/09/18	41	544.85	4	541.26	540.00	37	19,827	0.19%
2023/09/15	34.9	550.13	3.6	555.57	558.00	31.4	19,578	0.16%
2023/09/14	1.2	543.41	6.5	547.16	550.00	-5.4	19,139	-0.03%
2023/09/13	2.6	543.71	7.1	544.74	541.00	-4.5	19,092	-0.02%
2023/09/12	55.2	541.72	1.8	540.35	544.00	53.5	19,458	0.27%
2023/09/11	6	537.67	53.3	537.10	536.00	-47.3	19,647	-0.24%
2023/09/08	9.6	537.48	1.2	539.08	539.00	8.5	19,796	0.04%
2023/09/07	16	543.65	6.5	545.38	542.00	9.5	20,476	0.05%
2023/09/06	4.9	551.63	0	553.00	550.00	4.9	20,571	0.02%
2023/09/05	0.6	551.84	0.1	551.78	552.00	0.5	20,653	0.00%
2023/09/04	25.1	554.99	5.5	555.30	557.00	19.6	20,834	0.09%
2023/09/01	3.4	547.59	0.4	549.47	548.00	3	21,135	0.01%
2023/08/31	27.5	549.99	0.3	553.63	549.00	27.2	21,244	0.13%
2023/08/30	0.1	556.44	3	558.32	555.00	-3	20,850	-0.01%
2023/08/29	4.3	549.67	78.8	549.25	552.00	-74.5	21,101	-0.35%
2023/08/28	1.3	550.03	51.1	550.71	549.00	-49.8	21,334	-0.23%
2023/08/25	67.7	549.01	7.1	548.98	546.00	60.6	22,536	0.27%
2023/08/24	5.5	560.89	13.7	561.65	564.00	-8.2	22,803	-0.04%
2023/08/23	6.5	549.69	9.8	550.22	552.00	-3.4	23,325	-0.01%
2023/08/22	2.8	540.61	6	541.07	541.00	-3.2	24,576	-0.01%
2023/08/21	5.7	536.94	1.8	537.32	537.00	3.9	25,396	0.02%
2023/08/18	23	540.99	0.2	541.00	539.00	22.8	25,437	0.09%
2023/08/17	33.3	539.04	0.3	543.67	544.00	33	25,471	0.13%
2023/08/16	56.1	539.89	0	540.00	542.00	56	25,376	0.22%
2023/08/15	35.8	542.83	167.3	541.35	542.00	-131.5	25,440	-0.52%	大賣/鉅額交易
2023/08/14	73.4	538.60	19.7	539.55	541.00	53.7	25,923	0.21%
2023/08/11	14.5	549.12	2.3	550.50	546.00	12.3	26,265	0.05%
2023/08/10	3.5	552.06	1.4	552.43	551.00	2.2	26,324	0.01%
2023/08/09	2.8	553.14	1.3	555.67	554.00	1.5	26,248	0.01%
2023/08/08	8.3	552.09	12.8	552.64	552.00	-4.4	26,315	-0.02%
2023/08/07	2.5	558.68	1	559.96	558.00	1.5	26,222	0.01%
2023/08/04	13.2	554.62	3.1	555.01	554.00	10.1	26,296	0.04%
2023/08/02	9.5	560.59	18.2	560.01	561.00	-8.7	26,129	-0.03%
2023/08/01	3.1	565.36	16.9	566.62	567.00	-13.9	25,890	-0.05%
2023/07/31	28	561.79	1.3	568.92	565.00	26.7	25,744	0.10%
2023/07/28	5.3	567.88	4.6	569.27	567.00	0.7	25,560	0.00%
2023/07/27	2	568.55	29.2	568.86	569.00	-27.2	25,440	-0.11%
2023/07/26	10	565.83	1.7	566.36	566.00	8.3	25,492	0.03%
2023/07/25	1.7	563.04	117.8	564.06	569.00	-116	25,684	-0.45%	大賣/鉅額交易
2023/07/24	12.3	559.27	3.1	560.00	558.00	9.2	25,850	0.04%
2023/07/21	145.7	560.50	3.3	560.49	560.00	142.4	25,950	0.55%	大買/鉅額交易
2023/07/20	6.8	581.42	2.5	581.16	579.00	4.3	25,786	0.02%
2023/07/19	5.9	581.58	1.4	585.48	581.00	4.5	25,816	0.02%
2023/07/18	8.8	584.00	7.2	585.49	581.00	1.6	25,858	0.01%
2023/07/17	13.8	588.39	5.7	588.64	591.00	8.1	25,796	0.03%
2023/07/14	8.7	589.10	14.1	589.09	591.00	-5.4	25,918	-0.02%
2023/07/13	88.6	588.32	25.4	587.72	585.00	63.3	25,786	0.25%
2023/07/12	18.3	573.75	3.1	575.97	578.00	15.2	25,606	0.06%
2023/07/11	3.2	575.54	11.5	573.58	577.00	-8.4	25,648	-0.03%
2023/07/10	4.4	567.21	2.1	570.91	565.00	2.3	25,775	0.01%
2023/07/07	154	569.91	176.1	563.95	565.00	-22	25,865	-0.09%	大買/大賣/
2023/07/06	24.3	569.36	3.2	570.63	565.00	21.1	25,930	0.08%
2023/07/05	5.9	581.50	1.3	581.05	582.00	4.6	25,578	0.02%
2023/07/04	3.1	582.22	9.5	582.61	585.00	-6.4	25,472	-0.02%
2023/07/03	2.1	577.94	5	578.54	579.00	-3	25,609	-0.01%
2023/06/30	13.9	569.11	5.3	571.48	576.00	8.6	25,755	0.03%
2023/06/29	8.6	571.56	4.2	576.28	573.00	4.4	25,697	0.02%
2023/06/28	24.6	571.56	1.6	573.25	574.00	23	25,703	0.09%
2023/06/27	46.7	572.83	8.2	572.70	572.00	38.5	25,687	0.15%
2023/06/26	41.2	575.58	18.2	576.17	574.00	23.1	25,597	0.09%
2023/06/21	24.4	579.31	3.2	580.30	581.00	21.2	25,510	0.08%
2023/06/20	15.2	581.59	3	583.99	583.00	12.3	25,594	0.05%
2023/06/19	31.9	582.40	1.8	584.28	583.00	30.1	26,029	0.12%
2023/06/16	140.6	586.13	4.8	585.33	589.00	135.7	26,095	0.52%	大買/鉅額交易
2023/06/15	205.7	589.50	11.7	590.58	591.00	194	25,657	0.76%	大買/鉅額交易
2023/06/14	26.1	588.90	5	588.84	590.00	21.1	25,753	0.08%
2023/06/13	47.3	592.53	75.9	590.95	593.00	-28.6	25,726	-0.11%
2023/06/12	0.7	571.82	41.8	573.56	574.00	-41.1	25,178	-0.16%
2023/06/09	5.4	564.90	4.3	564.19	565.00	1.1	25,079	0.00%
2023/06/08	7.1	558.57	0.8	558.67	559.00	6.3	25,120	0.02%
2023/06/07	12.6	562.98	30.3	566.28	568.00	-17.7	25,136	-0.07%
2023/06/06	7.5	559.86	8.9	558.04	560.00	-1.5	25,036	-0.01%
2023/06/05	14.8	555.83	8.6	556.27	555.00	6.3	25,107	0.02%
2023/06/02	15.8	561.01	39.4	560.82	562.00	-23.6	25,241	-0.09%
2023/06/01	10.6	551.31	11.6	550.90	551.00	-1	25,103	0.00%
2023/05/31	12.5	554.73	23.3	557.28	558.00	-10.8	25,083	-0.04%
2023/05/30	2.7	566.82	14.1	565.05	566.00	-11.4	24,007	-0.05%
2023/05/29	8.7	567.30	26	569.36	568.00	-17.3	23,997	-0.07%
2023/05/26	34.4	565.59	106	565.64	566.00	-71.6	23,782	-0.30%	大賣/
2023/05/25	8.3	540.46	75.4	541.04	543.00	-67.1	22,609	-0.30%
2023/05/24	1.1	525.95	4.9	525.22	525.00	-3.8	21,955	-0.02%
2023/05/23	1	527.02	10.7	528.18	530.00	-9.7	21,862	-0.04%
2023/05/22	0.2	529.70	10.3	530.66	531.00	-10.1	21,870	-0.05%
2023/05/19	4.3	531.68	15.2	532.18	532.00	-10.9	22,050	-0.05%
2023/05/18	5	530.79	61.9	529.99	530.00	-56.9	22,015	-0.26%
2023/05/17	0.6	510.93	42.7	516.68	519.00	-42.1	22,326	-0.19%
2023/05/16	0.3	502.92	9.2	504.62	505.00	-8.8	22,000	-0.04%
2023/05/15	4.6	496.86	1.2	497.23	495.50	3.4	22,027	0.02%
2023/05/12	12.3	502.55	7.1	499.03	496.00	5.2	22,278	0.02%
2023/05/11	12.3	502.55	7.1	499.03	499.00	5.2	22,285	0.02%
2023/05/10	8.9	501.84	4.1	502.86	503.00	4.8	22,646	0.02%
2023/05/09	0.2	506.46	8.6	507.25	510.00	-8.4	22,723	-0.04%
2023/05/08	1.4	505.42	7.5	506.44	504.00	-6.1	22,966	-0.03%
2023/05/05	1.5	499.68	0.3	499.80	500.00	1.2	23,305	0.01%
2023/05/04	4	497.19	2	497.02	498.00	1.9	23,897	0.01%
2023/05/03	5	496.43	4.1	497.19	496.00	0.9	24,239	0.00%
2023/05/02	10	500.12	6.4	499.50	501.00	3.6	25,256	0.01%
2023/04/28	6.2	499.38	4.1	500.38	502.00	2	27,073	0.01%
2023/04/27	15.7	492.42	5.2	490.99	493.50	10.5	27,121	0.04%
2023/04/26	26	492.71	18.9	492.53	491.50	7.1	27,201	0.03%
2023/04/25	23.5	500.45	4.6	501.28	498.00	18.9	27,974	0.07%
2023/04/24	9.4	506.11	2.3	508.31	507.00	7.1	27,708	0.03%
2023/04/21	7.5	513.93	4	516.43	511.00	3.5	27,776	0.01%
2023/04/20	3.3	511.72	9.8	514.83	513.00	-6.6	27,903	-0.02%
2023/04/19	17.6	511.82	0.2	511.59	510.00	17.4	28,393	0.06%
2023/04/18	3.3	515.80	1.3	515.31	515.00	2	28,390	0.01%
2023/04/17	1.7	516.29	2.1	515.90	520.00	-0.4	28,529	0.00%
2023/04/14	1.8	516.14	10.6	516.51	516.00	-8.7	28,605	-0.03%
2023/04/13	39.4	513.92	7.3	513.07	510.00	32.2	28,552	0.11%
2023/04/12	18	519.43	4.1	521.46	520.00	14	28,488	0.05%
2023/04/11	9.8	523.82	2.3	524.71	524.00	7.5	28,475	0.03%
2023/04/10	4.3	530.27	11.3	531.80	529.00	-7	28,640	-0.02%
2023/04/07	0.1	530.43	2.9	531.14	531.00	-2.8	28,687	-0.01%
2023/04/06	3.4	529.27	2.4	528.98	530.00	1	28,691	0.00%
2023/03/31	1	534.52	4.5	535.02	533.00	-3.5	28,682	-0.01%
2023/03/30	0.3	534.00	6	534.06	535.00	-5.7	28,524	-0.02%
2023/03/29	0.2	529.00	24.3	529.90	530.00	-24.1	28,807	-0.08%
2023/03/28	4.9	524.61	0	0.00	525.00	4.9	29,037	0.02%
2023/03/27	8.3	534.83	8.5	533.74	531.00	-0.2	29,101	0.00%
2023/03/24	7	536.43	23.8	538.14	539.00	-16.7	29,626	-0.06%
2023/03/23	10	532.81	27.9	533.26	538.00	-17.9	29,664	-0.06%
2023/03/22	3.5	529.82	71.4	529.95	533.00	-67.9	29,729	-0.23%
2023/03/21	9.2	514.44	11.5	515.14	517.00	-2.4	29,578	-0.01%
2023/03/20	13.9	512.67	8.2	514.84	512.00	5.7	29,623	0.02%
2023/03/17	0.8	514.20	21.4	515.58	518.00	-20.6	29,857	-0.07%
2023/03/16	14	506.06	2.1	506.03	505.00	11.9	29,759	0.04%
2023/03/15	8.9	512.97	11.7	514.70	511.00	-2.8	30,002	-0.01%
2023/03/14	3.6	510.58	51.8	511.81	510.00	-48.3	30,291	-0.16%
2023/03/13	1.6	513.60	18.6	511.34	516.00	-17	30,423	-0.06%
2023/03/10	28.6	512.98	0.6	514.14	513.00	28	30,537	0.09%
2023/03/09	0.4	523.55	2.5	524.94	522.00	-2.1	30,832	-0.01%
2023/03/08	5.3	519.24	0.4	520.41	521.00	4.9	31,424	0.02%
2023/03/07	4.9	521.18	14.6	524.21	524.00	-9.7	31,652	-0.03%
2023/03/06	2.2	521.73	42.3	520.01	521.00	-40.1	31,886	-0.13%
2023/03/03	4.6	516.53	0	518.86	516.00	4.5	32,186	0.01%
2023/03/02	1.5	518.07	1.2	517.28	519.00	0.3	32,254	0.00%
2023/03/01	12.6	510.47	4.6	515.54	522.00	8	32,536	0.02%
2023/02/24	17.3	519.51	5.6	520.09	511.00	11.7	32,498	0.04%
2023/02/23	10	515.16	31.9	517.49	518.00	-21.9	32,298	-0.07%
2023/02/22	15.4	507.11	18.9	507.14	507.00	-3.5	32,473	-0.01%
2023/02/21	7.4	514.52	3.1	515.08	516.00	4.3	32,815	0.01%
2023/02/20	7.1	515.34	9.4	515.32	517.00	-2.3	34,018	-0.01%
2023/02/17	26.6	518.29	9.3	519.09	518.00	17.2	35,571	0.05%
2023/02/16	29.1	526.88	56.9	529.36	528.00	-27.8	36,136	-0.08%
2023/02/15	41.2	525.80	81.7	527.63	525.00	-40.5	36,969	-0.11%
2023/02/14	4.4	544.21	27.1	545.05	545.00	-22.6	36,474	-0.06%
2023/02/13	68.4	539.67	1.9	539.82	541.00	66.5	36,980	0.18%
2023/02/10	4.9	543.09	25.1	543.33	545.00	-20.2	37,131	-0.05%
2023/02/09	5.1	538.21	10.5	538.75	540.00	-5.3	37,247	-0.01%
2023/02/08	6.7	536.68	36.8	538.54	540.00	-30.1	37,407	-0.08%
2023/02/07	30.9	523.64	3.5	524.78	523.00	27.4	37,484	0.07%
2023/02/06	13.3	529.24	14	528.25	526.00	-0.8	37,468	0.00%
2023/02/03	3.3	539.80	38.2	540.38	542.00	-34.8	37,646	-0.09%
2023/02/02	5.7	539.37	29.9	539.44	540.00	-24.2	37,759	-0.06%
2023/02/01	35.8	524.76	11.6	525.72	530.00	24.2	37,711	0.06%
2023/01/31	26.2	529.77	12.5	531.38	522.00	13.7	37,910	0.04%
2023/01/30	10.3	537.02	110.2	538.47	543.00	-99.9	37,683	-0.27%	大賣/
2023/01/17	13.5	501.36	8.5	502.09	503.00	5	36,883	0.01%
2023/01/16	4.5	504.12	29.8	504.63	505.00	-25.4	37,198	-0.07%
2023/01/13	10.4	502.84	93.8	501.60	500.00	-83.4	37,224	-0.22%
2023/01/12	9.5	486.57	14.6	486.26	486.50	-5.2	36,813	-0.01%
2023/01/11	1.1	483.62	6.1	484.18	484.50	-5	37,236	-0.01%
2023/01/10	2.4	483.66	23.9	484.89	486.00	-21.5	37,553	-0.06%
2023/01/09	3.3	473.30	53.8	473.64	481.00	-50.4	37,698	-0.13%
2023/01/06	4.9	458.19	4.2	457.09	458.50	0.7	37,829	0.00%
2023/01/05	2.3	457.38	11.3	457.54	458.50	-9	38,114	-0.02%
2023/01/04	4.7	451.70	39.3	451.67	449.50	-34.5	38,613	-0.09%
2023/01/03	5.8	445.08	4.7	450.91	453.00	1.1	39,888	0.00%
2022/12/30	4.1	453.39	15.1	452.74	448.50	-11.1	40,170	-0.03%
2022/12/29	17.9	445.31	5.3	445.54	446.00	12.6	40,314	0.03%
2022/12/28	34.3	449.07	6.4	448.38	451.00	27.9	40,705	0.07%
2022/12/27	4.3	459.54	4.3	460.50	457.00	0	40,835	0.00%
2022/12/26	6.1	455.21	1.3	456.54	456.50	4.8	41,264	0.01%
2022/12/23	22.2	456.35	0.4	456.80	455.00	21.8	41,920	0.05%
2022/12/22	3.5	467.29	4.4	466.62	468.00	-0.8	42,189	0.00%
2022/12/21	36.6	458.88	2.1	460.52	459.00	34.5	42,527	0.08%
2022/12/20	24.7	460.94	15.4	457.76	457.50	9.3	42,340	0.02%
2022/12/19	8.4	467.20	7.3	466.88	466.50	1.1	42,359	0.00%
2022/12/16	40.7	468.13	10.5	469.74	471.00	30.3	42,503	0.07%
2022/12/15	5.3	479.03	6.3	479.91	480.50	-1	42,205	0.00%
2022/12/14	6	477.05	5.6	478.89	480.50	0.4	42,204	0.00%
2022/12/13	14.7	473.07	8.9	474.08	471.50	5.8	42,024	0.01%
2022/12/12	15.8	475.32	4.6	475.43	475.00	11.2	41,755	0.03%
2022/12/09	7.9	479.26	12	479.45	481.50	-4	42,057	-0.01%
2022/12/08	26.2	471.23	43.1	470.26	471.50	-16.9	42,010	-0.04%
2022/12/07	25.5	478.10	18.4	477.76	475.00	7.1	41,933	0.02%
2022/12/06	17	484.46	8.4	485.67	478.00	8.6	41,599	0.02%
2022/12/05	26.9	493.43	15.1	495.53	489.00	11.8	41,283	0.03%
2022/12/02	24.9	492.46	14.8	495.17	492.50	10.1	41,276	0.02%
2022/12/01	17.5	505.26	22.2	505.31	498.50	-4.7	41,382	-0.01%
2022/11/30	4.2	485.06	11.7	486.82	490.00	-7.6	40,964	-0.02%
2022/11/29	17.5	483.07	30.2	479.96	487.00	-12.7	40,277	-0.03%
2022/11/28	27.9	485.75	10.4	485.16	480.50	17.5	40,140	0.04%
2022/11/25	5.6	496.21	16.2	497.06	498.00	-10.7	40,144	-0.03%
2022/11/24	4.5	494.02	18.6	494.33	496.00	-14.1	40,134	-0.04%
2022/11/23	11.8	491.90	14.2	492.88	492.00	-2.4	40,081	-0.01%
2022/11/22	10.1	488.89	20.1	488.45	491.00	-10.1	39,966	-0.03%
2022/11/21	11.6	485.24	8	485.59	482.00	3.6	39,560	0.01%
2022/11/18	21.1	490.42	22.5	490.24	487.00	-1.3	39,221	0.00%
2022/11/17	63.7	479.02	43.9	480.37	485.00	19.8	38,864	0.05%
2022/11/16	62.5	488.34	62.1	486.70	487.00	0.5	38,432	0.00%
2022/11/15	43.3	475.34	103.4	472.59	480.00	-60.1	37,352	-0.16%	大賣/
2022/11/14	27.4	445.82	38.2	445.88	445.00	-10.9	35,699	-0.03%
2022/11/11	38.5	439.56	97.3	439.48	441.50	-58.8	34,964	-0.17%
2022/11/10	32.1	408.29	25.4	409.68	407.50	6.7	34,084	0.02%
2022/11/09	16.5	411.12	58.6	409.62	417.00	-42.1	33,896	-0.12%
2022/11/08	2.4	398.51	68.9	397.86	399.00	-66.5	33,380	-0.20%
2022/11/07	13.8	389.76	14.7	390.29	390.00	-0.9	33,175	0.00%
2022/11/04	25.1	380.93	7.8	382.35	382.00	17.4	32,981	0.05%
2022/11/03	67.8	384.65	7.1	384.52	384.00	60.7	32,855	0.18%
2022/11/02	9.7	391.73	9.9	392.48	395.00	-0.2	32,546	0.00%
2022/11/01	4.4	389.23	15.3	390.39	391.50	-10.9	32,493	-0.03%
2022/10/31	9.8	385.14	25	386.55	390.00	-15.2	32,349	-0.05%
2022/10/28	13.2	378.47	24.2	377.46	379.50	-10.9	32,143	-0.03%
2022/10/27	27.8	385.94	62.2	385.65	385.50	-34.5	31,934	-0.11%
2022/10/26	27.4	375.69	32.8	374.45	376.00	-5.4	31,837	-0.02%
2022/10/25	139.7	375.87	58.2	376.82	371.00	81.5	31,259	0.26%	大買/
2022/10/24	36.9	389.08	12.7	389.62	387.00	24.1	30,471	0.08%
2022/10/21	37	392.88	28.4	393.20	389.50	8.6	30,258	0.03%
2022/10/20	43.8	388.59	24	391.38	397.50	19.8	29,946	0.07%
2022/10/19	50	398.82	15.2	400.89	395.50	34.9	29,365	0.12%
2022/10/18	18.6	402.27	18.4	404.18	407.00	0.2	28,847	0.00%
2022/10/17	48.1	398.18	14.1	399.00	397.00	34	28,600	0.12%
2022/10/14	20.1	413.09	35.1	412.58	412.00	-15	28,282	-0.05%
2022/10/13	37.9	399.35	18.3	399.92	395.00	19.6	27,964	0.07%
2022/10/12	51.3	398.37	14.7	399.06	397.50	36.6	27,663	0.13%
2022/10/11	112.8	406.74	23.7	404.62	401.50	89.1	27,423	0.32%	大買/
2022/10/07	15.7	441.70	0.4	442.18	438.00	15.4	26,691	0.06%
2022/10/06	6.4	449.07	10.7	449.91	451.00	-4.4	26,693	-0.02%
2022/10/05	9.4	445.95	29.5	447.24	445.00	-20.1	26,921	-0.07%
2022/10/04	5.3	429.05	5.8	429.06	429.00	-0.5	26,530	0.00%
2022/10/03	16.5	418.45	4.7	420.44	417.00	11.8	26,223	0.05%
2022/09/30	49.3	424.92	15	424.44	422.00	34.3	26,254	0.13%
2022/09/29	20.3	437.02	9.3	439.42	435.00	11	26,253	0.04%
2022/09/28	24.4	441.78	8.9	440.94	438.00	15.6	26,244	0.06%
2022/09/27	12.8	448.61	7.4	448.68	448.00	5.4	26,506	0.02%
2022/09/26	27.1	446.22	16.8	445.97	446.50	10.3	26,962	0.04%
2022/09/23	84.4	457.85	13.2	457.04	455.00	71.1	27,451	0.26%
2022/09/22	19.9	461.18	15.3	461.23	464.50	4.6	27,727	0.02%
2022/09/21	6.4	470.90	10.4	472.47	471.00	-4	27,741	-0.01%
2022/09/20	2.8	471.43	4.4	476.67	476.50	-1.7	27,593	-0.01%
2022/09/19	22.1	468.47	4.2	469.73	467.00	17.9	27,894	0.06%
2022/09/16	14.7	470.67	11.2	470.50	472.00	3.5	28,073	0.01%
2022/09/15	11.7	477.41	0.4	479.50	476.50	11.3	28,147	0.04%
2022/09/14	10.2	480.10	2.1	479.84	480.00	8.1	28,278	0.03%
2022/09/13	4.2	493.62	8.2	493.80	493.00	-3.9	28,455	-0.01%
2022/09/12	6.5	487.71	17.4	489.70	486.50	-11	28,749	-0.04%
2022/09/08	13.5	473.71	6	474.42	475.00	7.5	29,113	0.03%
2022/09/07	38.5	474.35	4.2	474.34	472.50	34.3	29,096	0.12%
2022/09/06	7	488.95	9.3	489.95	489.00	-2.3	29,112	-0.01%
2022/09/05	8.3	485.38	7.1	486.38	486.00	1.2	29,439	0.00%
2022/09/02	29.4	486.97	2.1	485.65	485.00	27.3	29,720	0.09%
2022/09/01	41.3	493.03	18.1	491.95	490.50	23.3	29,578	0.08%
2022/08/31	6.5	495.38	5.7	502.29	505.00	0.8	29,198	0.00%
2022/08/30	20.6	497.67	4.1	497.52	496.00	16.5	28,856	0.06%
2022/08/29	25.5	497.85	8.4	499.16	498.50	17.2	28,778	0.06%
2022/08/26	1.6	512.75	2.1	513.02	512.00	-0.5	28,629	0.00%
2022/08/25	3.2	508.02	4.6	509.41	508.00	-1.3	28,769	0.00%
2022/08/24	8.7	505.23	3	504.99	503.00	5.7	29,098	0.02%
2022/08/23	4.8	504.14	0.1	505.22	504.00	4.7	30,061	0.02%
2022/08/22	14.6	510.86	1	512.00	510.00	13.6	30,315	0.04%
2022/08/19	4.3	519.76	2.1	520.89	519.00	2.1	30,432	0.01%
2022/08/18	6.8	520.06	1	520.00	520.00	5.8	30,670	0.02%
2022/08/17	4.1	524.23	7.4	525.22	527.00	-3.3	30,742	-0.01%
2022/08/16	5	524.74	5.5	524.73	525.00	-0.5	30,586	0.00%
2022/08/15	3.7	521.47	6.6	521.35	523.00	-2.9	30,524	-0.01%
2022/08/12	4.3	515.94	9.1	516.41	517.00	-4.8	30,547	-0.02%
2022/08/11	1.2	512.74	31.9	512.69	514.00	-30.7	30,704	-0.10%
2022/08/10	32.8	501.02	2.1	500.55	500.00	30.7	30,818	0.10%
2022/08/09	10	506.46	2.3	509.68	510.00	7.6	30,879	0.02%
2022/08/08	3.5	511.21	4.3	512.00	512.00	-0.8	30,879	0.00%
2022/08/05	2.5	515.49	48	511.41	516.00	-45.5	31,041	-0.15%
2022/08/04	9.2	498.79	11.8	499.40	500.00	-2.6	31,033	-0.01%
2022/08/03	6.2	496.94	10	496.04	501.00	-3.8	31,051	-0.01%
2022/08/02	20.9	491.56	11.2	491.66	492.00	9.7	31,285	0.03%
2022/08/01	8.6	501.83	10.7	503.00	504.00	-2.1	31,013	-0.01%
2022/07/29	6.2	505.98	20.6	508.58	509.00	-14.4	31,151	-0.05%
2022/07/28	7.5	503.61	23.5	505.67	501.00	-16	31,006	-0.05%
2022/07/27	14.2	495.44	21.1	498.35	502.00	-6.9	30,718	-0.02%
2022/07/26	2.3	494.68	7.4	493.39	495.00	-5.1	30,869	-0.02%
2022/07/25	5.6	500.25	10.6	500.34	499.50	-5	31,179	-0.02%
2022/07/22	6.9	502.49	19.3	503.19	503.00	-12.4	31,681	-0.04%
2022/07/21	11.6	496.02	15.4	495.83	501.00	-3.8	32,190	-0.01%
2022/07/20	9.2	495.49	10.8	497.81	495.00	-1.6	32,415	0.00%
2022/07/19	13.9	489.05	13.1	488.28	491.00	0.9	32,545	0.00%
2022/07/18	43.1	494.83	28.5	494.91	495.50	14.6	32,701	0.04%
2022/07/15	35.7	482.46	52.8	488.58	492.50	-17.1	32,356	-0.05%
2022/07/14	25.6	471.00	29.5	471.73	475.00	-3.9	31,952	-0.01%
2022/07/13	28.9	469.94	51.5	468.81	470.50	-22.6	31,697	-0.07%
2022/07/12	15.6	452.54	16.4	453.46	449.50	-0.8	31,226	0.00%
2022/07/11	16.7	464.88	24.7	466.92	462.00	-8	31,311	-0.03%
2022/07/08	22.5	464.86	21.8	466.53	467.00	0.7	31,263	0.00%
2022/07/07	31.6	454.59	63.3	447.67	457.50	-31.7	31,229	-0.10%
2022/07/06	33.1	440.59	26.8	442.06	435.50	6.3	30,937	0.02%
2022/07/05	26.8	441.72	39.7	437.57	446.00	-13	30,873	-0.04%
2022/07/04	55	445.04	33.9	445.60	440.00	21.1	30,506	0.07%
2022/07/01	82.3	462.06	36.1	458.70	453.50	46.2	30,347	0.15%
2022/06/30	30.6	480.70	7.9	480.28	476.00	22.7	29,946	0.08%
2022/06/29	5.3	493.65	1.1	496.40	491.00	4.1	29,671	0.01%
2022/06/28	4.6	498.78	6.2	496.88	497.50	-1.6	29,540	-0.01%
2022/06/27	5.1	500.50	96.3	501.42	498.50	-91.2	29,972	-0.30%
2022/06/24	22.4	487.56	53.7	488.34	486.50	-31.3	29,589	-0.11%
2022/06/23	25	488.01	25.9	487.49	485.50	-0.9	29,563	0.00%
2022/06/22	19.1	496.65	9.8	498.09	494.50	9.2	29,273	0.03%
2022/06/21	4.5	500.78	4.3	504.06	505.00	0.2	29,091	0.00%
2022/06/20	29.4	498.13	23	497.57	498.00	6.5	28,969	0.02%
2022/06/17	63.1	501.39	22.2	500.40	501.00	40.9	28,737	0.14%
2022/06/16	24	511.65	9.9	513.76	508.00	14.1	28,369	0.05%
2022/06/15	42.7	509.89	8.2	510.39	509.00	34.5	28,692	0.12%
2022/06/14	57.7	509.51	5.1	509.81	513.00	52.6	29,113	0.18%
2022/06/13	54.4	516.95	2.1	516.54	516.00	52.4	29,231	0.18%
2022/06/10	43.7	531.10	1.1	532.09	530.00	42.6	29,915	0.14%
2022/06/09	6	539.27	0	540.00	541.00	6	30,121	0.02%
2022/06/08	3.3	543.14	0.5	543.04	544.00	2.8	30,495	0.01%
2022/06/07	6.3	534.88	4.2	534.79	535.00	2.1	30,939	0.01%
2022/06/06	24.6	541.43	0.9	541.99	540.00	23.7	31,482	0.08%
2022/06/02	25.1	541.66	8.2	542.12	540.00	16.9	32,503	0.05%
2022/06/01	25.7	551.43	11.2	550.55	549.00	14.4	33,586	0.04%
2022/05/31	11.4	545.27	15.2	550.05	560.00	-3.9	34,031	-0.01%
2022/05/30	5.2	537.84	42.6	541.57	547.00	-37.4	33,392	-0.11%
2022/05/27	5	525.02	31.9	527.23	530.00	-26.8	33,493	-0.08%
2022/05/26	47.4	517.86	2.1	520.45	514.00	45.3	34,140	0.13%
2022/05/25	6.2	523.99	5	523.23	524.00	1.1	35,151	0.00%
2022/05/24	16	527.12	6.2	523.06	520.00	9.8	36,006	0.03%
2022/05/23	4.7	531.07	11.8	530.85	528.00	-7.1	36,242	-0.02%
2022/05/20	6.4	528.67	15.3	529.06	530.00	-9	36,525	-0.02%
2022/05/19	13	522.82	2.3	523.16	522.00	10.7	36,544	0.03%
2022/05/18	8.4	536.64	12.1	538.28	538.00	-3.8	36,409	-0.01%
2022/05/17	6.9	529.77	13.4	527.28	530.00	-6.5	36,201	-0.02%
2022/05/16	3.8	520.82	12.7	521.29	520.00	-8.9	36,213	-0.02%
2022/05/13	12.5	509.57	9.9	511.73	511.00	2.6	36,226	0.01%
2022/05/12	36.2	511.62	13.4	510.81	505.00	22.7	36,205	0.06%
2022/05/11	13.4	521.44	13.8	522.01	521.00	-0.3	36,111	0.00%
2022/05/10	25.1	510.57	36.6	509.13	518.00	-11.5	36,236	-0.03%
2022/05/09	27.6	521.99	17.5	520.72	520.00	10.1	36,043	0.03%
2022/05/06	24.8	529.01	1.2	529.02	528.00	23.6	36,311	0.06%
2022/05/05	9.7	541.35	20	541.59	542.00	-10.4	36,719	-0.03%
2022/05/04	6.2	533.60	2.7	534.75	534.00	3.5	36,878	0.01%
2022/05/03	8.9	534.94	12.7	534.59	531.00	-3.9	37,474	-0.01%
2022/04/29	10.2	539.40	27.4	539.98	538.00	-17.2	37,822	-0.05%
2022/04/28	43.1	528.09	4.6	529.45	531.00	38.5	38,037	0.10%
2022/04/27	94.6	529.57	46.1	529.75	526.00	48.5	38,056	0.13%
2022/04/26	58.6	545.95	4	546.06	546.00	54.6	37,799	0.14%
2022/04/25	58.6	548.53	20	548.42	547.00	38.6	37,929	0.10%
2022/04/22	32.5	557.98	6.2	558.21	558.00	26.2	38,201	0.07%
2022/04/21	12.8	567.11	11.1	569.24	565.00	1.7	39,298	0.00%
2022/04/20	11.8	565.40	7.2	567.07	570.00	4.7	39,626	0.01%
2022/04/19	7.3	565.07	7.8	566.69	565.00	-0.5	39,813	0.00%
2022/04/18	19.8	561.19	5	561.01	561.00	14.8	40,089	0.04%
2022/04/15	44.1	563.15	9.1	561.47	562.00	35	40,464	0.09%
2022/04/14	9.8	575.30	8.8	575.84	573.00	1	40,632	0.00%
2022/04/13	11.4	572.57	21.8	572.45	573.00	-10.4	41,201	-0.03%
2022/04/12	26	557.64	12.9	559.53	557.00	13	41,763	0.03%
2022/04/11	58.6	560.82	33.6	560.16	558.00	25	42,575	0.06%
2022/04/08	34.5	567.44	10.5	567.10	567.00	23.9	43,114	0.06%
2022/04/07	63.4	569.77	8.6	569.77	566.00	54.8	42,975	0.13%
2022/04/06	30.9	577.88	5.9	578.57	578.00	24.9	42,670	0.06%
2022/04/01	17	585.99	2.4	586.22	589.00	14.6	42,608	0.03%
2022/03/31	1.7	597.62	5.7	599.62	597.00	-4	42,383	-0.01%
2022/03/30	1.8	598.59	48	599.23	600.00	-46.3	42,190	-0.11%
2022/03/29	3.8	587.54	3.6	587.72	589.00	0.1	41,780	0.00%
2022/03/28	55.1	583.74	1.9	584.74	584.00	53.2	41,696	0.13%
2022/03/25	4.3	596.16	19.6	596.28	598.00	-15.4	41,541	-0.04%
2022/03/24	4.8	589.32	13.2	588.57	591.00	-8.3	41,462	-0.02%
2022/03/23	9.6	588.15	54.3	588.80	590.00	-44.7	41,530	-0.11%
2022/03/22	5.9	580.47	2.4	581.50	583.00	3.5	41,462	0.01%
2022/03/21	7.5	585.53	26.8	586.07	586.00	-19.3	41,489	-0.05%
2022/03/18	7.9	579.70	8.5	579.86	581.00	-0.7	41,509	0.00%
2022/03/17	9	578.35	44.9	579.09	582.00	-35.9	41,034	-0.09%
2022/03/16	69.6	558.73	2.6	558.99	558.00	67.1	40,193	0.17%
2022/03/15	146.5	559.58	8.4	558.58	558.00	138.1	39,654	0.35%	大買/鉅額交易
2022/03/14	47.3	574.70	6.4	573.95	572.00	40.9	38,771	0.11%
2022/03/11	52.8	576.94	4.2	578.06	575.00	48.6	38,519	0.13%
2022/03/10	14.7	586.94	8.9	587.59	587.00	5.9	38,267	0.02%
2022/03/09	60.5	569.97	5.5	570.90	568.00	55	37,892	0.15%
2022/03/08	121.4	565.21	53.3	563.35	563.00	68.1	37,776	0.18%	大買/
2022/03/07	140.1	578.06	16.6	577.02	576.00	123.5	36,818	0.34%	大買/鉅額交易
2022/03/04	74.1	595.36	6.4	595.44	595.00	67.7	36,413	0.19%
2022/03/03	22.8	602.96	12.1	601.17	602.00	10.8	35,872	0.03%
2022/03/02	28.7	602.10	5.1	602.59	601.00	23.6	35,752	0.07%
2022/03/01	32.7	603.41	7	607.01	604.00	25.7	35,275	0.07%
2022/02/25	85.2	604.70	41.3	605.85	604.00	43.8	34,503	0.13%
2022/02/24	89.2	612.59	14.2	609.80	604.00	75	33,345	0.23%
2022/02/23	16.7	624.96	1	626.02	625.00	15.7	32,459	0.05%
2022/02/22	22.5	626.63	3.2	626.13	627.00	19.3	32,519	0.06%
2022/02/21	24.1	632.97	0.1	635.00	632.00	24	32,286	0.07%
2022/02/18	16.6	637.43	3.3	638.67	637.00	13.3	32,218	0.04%
2022/02/17	3.3	643.85	11.8	644.09	645.00	-8.5	32,220	-0.03%
2022/02/16	14.5	643.35	16.2	643.52	646.00	-1.7	32,177	-0.01%
2022/02/15	20.5	634.75	5.4	635.07	633.00	15	32,021	0.05%
2022/02/14	14	637.61	1.5	637.57	637.00	12.5	31,963	0.04%
2022/02/11	12.2	645.42	14.6	647.17	650.00	-2.4	31,766	-0.01%
2022/02/10	5.7	641.79	25.5	641.44	649.00	-19.8	31,980	-0.06%
2022/02/09	4.8	632.89	0.2	633.68	633.00	4.6	31,733	0.01%
2022/02/08	10.5	635.32	2.2	639.36	628.00	8.2	31,787	0.03%
2022/02/07	11.8	635.94	8.3	636.50	635.00	3.6	31,425	0.01%
2022/01/26	16.2	637.12	17.2	637.81	636.00	-1	30,649	0.00%
2022/01/25	60.7	641.97	28.1	640.43	641.00	32.6	30,403	0.11%
2022/01/24	7.1	642.49	14.3	648.43	653.00	-7.2	29,800	-0.02%
2022/01/21	44.7	642.07	11	642.01	641.00	33.7	29,444	0.11%
2022/01/20	32.9	650.66	6.7	653.33	651.00	26.2	28,894	0.09%
2022/01/19	21.4	656.18	32.9	654.88	654.00	-11.5	28,369	-0.04%
2022/01/18	27.6	671.03	10.7	667.17	662.00	16.9	28,030	0.06%
2022/01/17	56.5	681.70	36.9	684.22	683.00	19.6	27,585	0.07%
2022/01/14	24.7	668.13	84	669.33	672.00	-59.4	26,825	-0.22%
2022/01/13	9.7	658.19	52.2	659.71	661.00	-42.5	25,511	-0.17%
2022/01/12	68.3	655.93	31.7	655.68	660.00	36.7	25,150	0.15%
2022/01/11	3.3	643.38	11.5	644.11	651.00	-8.2	24,793	-0.03%
2022/01/10	29	638.06	17.5	640.96	643.00	11.4	24,559	0.05%
2022/01/07	22.1	636.36	25.4	635.59	634.00	-3.2	24,807	-0.01%
2022/01/06	25.2	639.64	27.5	639.41	644.00	-2.3	24,402	-0.01%
2022/01/05	36.3	656.24	35.6	655.51	650.00	0.7	23,830	0.00%
2022/01/04	26.1	651.05	90.6	650.37	656.00	-64.5	23,113	-0.28%
2022/01/03	5.8	628.16	96.9	627.51	631.00	-91.1	22,096	-0.41%
2021/12/30	11.7	616.42	3	617.28	615.00	8.7	21,411	0.04%
2021/12/29	5.6	615.82	15.6	617.13	616.00	-9.9	21,625	-0.05%
2021/12/28	4.2	613.48	152.9	614.70	615.00	-148.7	21,780	-0.68%	大賣/鉅額交易
2021/12/27	1.6	606.65	3.3	608.79	606.00	-1.8	21,565	-0.01%
2021/12/24	1.1	605.00	9.1	607.21	604.00	-8	21,905	-0.04%
2021/12/23	1	604.97	9	605.71	606.00	-8	22,229	-0.04%
2021/12/22	0.6	599.63	1	599.00	600.00	-0.4	22,772	0.00%
2021/12/21	2.2	597.13	3.1	597.42	597.00	-0.9	22,887	0.00%
2021/12/20	9.8	599.46	8	599.13	598.00	1.8	22,928	0.01%
2021/12/17	4.4	601.32	4.2	604.65	607.00	0.2	22,850	0.00%
2021/12/16	1.6	602.75	8.4	603.51	605.00	-6.8	22,810	-0.03%
2021/12/15	12.3	598.51	3.1	599.92	600.00	9.2	23,123	0.04%
2021/12/14	20.9	598.00	2.3	598.56	599.00	18.7	23,438	0.08%
2021/12/13	2.4	603.43	1.5	605.37	601.00	0.9	23,437	0.00%
2021/12/10	5.2	603.78	0	605.00	605.00	5.2	23,532	0.02%
2021/12/09	0.8	603.54	4	606.80	608.00	-3.2	23,598	-0.01%
2021/12/08	4.1	604.84	4.7	609.68	602.00	-0.6	23,667	0.00%
2021/12/07	4.3	598.65	3.8	600.95	607.00	0.5	23,591	0.00%
2021/12/06	5.4	601.37	2.2	606.60	600.00	3.2	23,593	0.01%
2021/12/03	3.8	608.92	4.5	610.10	608.00	-0.7	23,830	0.00%
2021/12/02	4.1	612.17	57.7	612.10	615.00	-53.5	23,887	-0.22%
2021/12/01	2.1	596.07	5.3	598.64	600.00	-3.2	24,062	-0.01%
2021/11/30	12.6	594.64	4.1	596.49	596.00	8.5	24,563	0.03%
2021/11/29	4	593.88	8.2	593.79	593.00	-4.2	23,931	-0.02%
2021/11/26	21.7	595.55	4.9	595.94	596.00	16.9	24,042	0.07%
2021/11/25	31.5	603.70	3.5	603.38	603.00	28	24,477	0.11%
2021/11/24	115.5	604.15	5.1	608.33	603.00	110.4	24,888	0.44%	大買/鉅額交易
2021/11/23	0.8	611.68	9.7	612.71	612.00	-8.9	24,999	-0.04%
2021/11/22	7.1	615.15	15.1	616.98	615.00	-8.1	25,405	-0.03%
2021/11/19	34.4	618.53	150.6	619.06	618.00	-116.2	25,525	-0.46%	大賣/鉅額交易
2021/11/18	1	610.92	7.5	611.18	613.00	-6.5	25,347	-0.03%
2021/11/17	7.1	610.56	21.5	612.75	610.00	-14.4	25,574	-0.06%
2021/11/16	2.2	609.40	5.1	610.22	610.00	-2.9	26,005	-0.01%
2021/11/15	3.3	608.28	16.9	609.06	608.00	-13.6	26,303	-0.05%
2021/11/12	7.5	607.38	11.2	607.57	604.00	-3.7	26,772	-0.01%
2021/11/11	4.6	602.47	9.6	602.62	606.00	-5	27,033	-0.02%
2021/11/10	6.2	609.66	6.3	610.94	612.00	-0.1	27,047	0.00%
2021/11/09	3.2	613.54	48.4	613.07	611.00	-45.2	27,155	-0.17%
2021/11/08	3.1	599.66	18.4	601.32	602.00	-15.3	26,754	-0.06%
2021/11/05	1.7	596.02	22.7	598.04	600.00	-21	26,758	-0.08%
2021/11/04	11.1	587.56	2.2	586.45	587.00	8.9	26,490	0.03%
2021/11/03	5	594.00	3.4	593.31	592.00	1.6	26,481	0.01%
2021/11/02	3.1	591.99	2.7	592.93	592.00	0.4	26,538	0.00%
2021/11/01	21.2	591.94	21.8	591.05	590.00	-0.6	26,537	0.00%
2021/10/29	21.5	590.85	12.2	590.02	590.00	9.4	26,607	0.04%
2021/10/28	3.2	594.86	0.2	594.43	595.00	3.1	26,557	0.01%
2021/10/27	1.3	595.15	2.9	596.37	599.00	-1.6	26,672	-0.01%
2021/10/26	1.6	596.56	32.1	597.91	599.00	-30.6	26,739	-0.11%
2021/10/25	10.7	592.46	3.7	592.66	593.00	7	26,792	0.03%
2021/10/22	0.3	596.25	13.1	599.91	600.00	-12.8	27,115	-0.05%
2021/10/21	2.1	602.83	10	600.04	596.00	-7.9	27,178	-0.03%
2021/10/20	2.2	600.91	9.8	602.05	598.00	-7.6	27,268	-0.03%
2021/10/19	3.5	597.94	16	598.36	600.00	-12.5	27,250	-0.05%
2021/10/18	4.5	595.80	8.2	600.11	590.00	-3.7	27,394	-0.01%
2021/10/15	31.4	590.64	80.5	594.51	600.00	-49.1	27,505	-0.18%
2021/10/14	7.5	574.91	2.2	575.52	573.00	5.4	26,875	0.02%
2021/10/13	4.5	571.56	4.2	571.10	571.00	0.3	27,320	0.00%
2021/10/12	32.2	568.20	6	569.34	575.00	26.2	27,970	0.09%
2021/10/08	18.6	575.19	3.1	579.99	575.00	15.6	27,894	0.06%
2021/10/07	27.1	579.28	5.4	577.83	580.00	21.7	28,229	0.08%
2021/10/06	16.6	568.41	2.2	570.32	571.00	14.4	28,639	0.05%
2021/10/05	17.5	564.97	8.2	562.86	572.00	9.3	28,619	0.03%
2021/10/04	12.5	571.46	2.1	572.47	572.00	10.4	28,539	0.04%
2021/10/01	30.6	572.72	5.1	571.88	574.00	25.5	28,542	0.09%
2021/09/30	12.7	579.71	5.6	579.59	580.00	7.2	28,214	0.03%
2021/09/29	56.1	579.54	3	579.36	580.00	53.1	27,922	0.19%
2021/09/28	4.5	593.93	0.1	595.57	594.00	4.4	27,582	0.02%
2021/09/27	1.2	597.76	1.4	598.37	602.00	-0.2	27,608	0.00%
2021/09/24	4.4	593.71	3.3	595.75	598.00	1.1	27,588	0.00%
2021/09/23	43.8	589.65	8.9	589.25	588.00	34.9	27,724	0.13%
2021/09/22	43.4	586.21	8.2	586.91	586.00	35.1	27,840	0.13%
2021/09/17	3.6	602.56	6.2	603.90	600.00	-2.6	27,413	-0.01%
2021/09/16	125.4	605.73	34.1	601.27	600.00	91.2	27,048	0.34%	大買/
2021/09/15	13.8	608.95	1.4	608.18	607.00	12.4	26,949	0.05%
2021/09/14	3.8	614.27	2.2	614.30	613.00	1.6	27,131	0.01%
2021/09/13	12.9	615.90	6.1	615.02	615.00	6.8	27,354	0.02%
2021/09/10	3.8	618.98	5.8	620.69	622.00	-2	27,838	-0.01%
2021/09/09	5.6	612.23	3	618.47	619.00	2.6	28,111	0.01%
2021/09/08	16.5	617.31	32.8	619.05	619.00	-16.3	28,180	-0.06%
2021/09/07	15.7	626.28	111.6	630.47	623.00	-95.9	27,980	-0.34%	大賣/
2021/09/06	22	628.39	115.2	629.07	631.00	-93.2	27,971	-0.33%	大賣/
2021/09/03	7.8	616.47	86	617.92	620.00	-78.3	27,449	-0.29%
2021/09/02	6.9	611.29	8.3	612.00	607.00	-1.3	27,066	0.00%
2021/09/01	3.6	611.33	31.4	611.88	613.00	-27.9	26,999	-0.10%
2021/08/31	4	606.07	27.3	605.24	614.00	-23.3	26,721	-0.09%
2021/08/30	2.2	601.83	52	601.52	605.00	-49.8	26,128	-0.19%
2021/08/27	5.3	597.40	36	597.71	599.00	-30.7	25,782	-0.12%
2021/08/26	24.8	600.04	31.6	596.31	594.00	-6.9	25,682	-0.03%
2021/08/25	10.9	580.15	19.5	582.14	585.00	-8.7	25,316	-0.03%
2021/08/24	3.4	572.17	14.3	573.78	572.00	-10.9	25,155	-0.04%
2021/08/23	7.8	568.41	15.9	567.08	566.00	-8.1	25,251	-0.03%
2021/08/20	21	555.60	10.7	558.20	552.00	10.3	25,175	0.04%
2021/08/19	48.4	562.31	1.9	564.69	559.00	46.6	25,451	0.18%
2021/08/18	41.5	569.96	11.5	573.53	574.00	30.1	25,116	0.12%
2021/08/17	5.2	579.88	17.3	580.00	580.00	-12.1	24,938	-0.05%
2021/08/16	1.5	579.62	5.6	582.23	584.00	-4	24,674	-0.02%
2021/08/13	17.5	579.90	2.2	580.10	581.00	15.3	24,808	0.06%
2021/08/12	10.5	585.14	1.3	585.92	586.00	9.2	24,928	0.04%
2021/08/11	4.9	586.65	7	587.00	590.00	-2.1	25,152	-0.01%
2021/08/10	61.7	593.93	4.4	592.53	591.00	57.3	25,546	0.22%
2021/08/09	1.3	585.44	2.3	590.62	595.00	-1	26,196	0.00%
2021/08/06	46.3	591.71	4.9	591.45	591.00	41.4	26,530	0.16%
2021/08/05	0.4	595.37	6.7	595.92	596.00	-6.3	27,414	-0.02%
2021/08/04	1	595.00	9.4	595.73	596.00	-8.4	29,354	-0.03%
2021/08/03	0.1	590.16	18.4	592.73	594.00	-18.4	30,002	-0.06%
2021/08/02	0.1	581.27	11.4	584.52	590.00	-11.3	29,962	-0.04%
2021/07/30	0.8	581.15	14.2	580.87	580.00	-13.4	30,038	-0.04%
2021/07/29	12.6	579.45	9.2	582.59	583.00	3.4	30,233	0.01%
2021/07/28	26.1	574.87	9.5	576.11	579.00	16.6	30,333	0.05%
2021/07/27	8.9	580.68	9.3	582.55	580.00	-0.4	30,401	0.00%
2021/07/26	13	582.09	7.6	583.10	580.00	5.4	30,799	0.02%
2021/07/23	17.9	585.34	0.6	586.41	585.00	17.3	30,969	0.06%
2021/07/22	1.3	590.26	14.6	591.88	591.00	-13.3	31,114	-0.04%
2021/07/21	14.8	582.85	11.4	584.05	585.00	3.5	31,118	0.01%
2021/07/20	24.1	581.20	9.9	580.73	581.00	14.2	31,202	0.05%
2021/07/19	44.6	580.79	26.7	580.38	582.00	17.9	31,407	0.06%
2021/07/16	68.4	591.06	7.8	591.59	589.00	60.5	31,294	0.19%
2021/07/15	4.6	610.88	12.4	612.52	614.00	-7.8	30,968	-0.03%
2021/07/14	26.6	610.91	70.9	611.82	613.00	-44.3	31,179	-0.14%
2021/07/13	9.1	605.12	76.8	604.60	607.00	-67.7	30,943	-0.22%
2021/07/12	9.8	594.01	9.6	594.28	593.00	0.2	30,876	0.00%
2021/07/09	19.5	582.31	1.2	583.29	584.00	18.3	30,911	0.06%
2021/07/08	10.4	588.64	2.6	591.80	588.00	7.8	30,928	0.03%
2021/07/07	5.4	590.04	9.4	591.61	594.00	-4	31,008	-0.01%
2021/07/06	4.4	591.00	3.7	591.21	592.00	0.7	31,101	0.00%
2021/07/05	3.5	590.69	7.6	594.49	591.00	-4	31,340	-0.01%
2021/07/02	8.8	588.46	7.3	589.69	588.00	1.5	31,258	0.00%
2021/07/01	6.3	593.96	7.5	593.50	593.00	-1.2	31,362	0.00%
2021/06/30	4.7	598.49	20.4	597.65	595.00	-15.7	31,667	-0.05%
2021/06/29	0.5	592.04	28.5	596.35	595.00	-28.1	31,970	-0.09%
2021/06/28	9.6	587.17	3.3	587.97	590.00	6.3	32,137	0.02%
2021/06/25	3.5	592.68	4.2	593.70	591.00	-0.7	32,438	0.00%
2021/06/24	10.6	590.33	7.6	590.27	590.00	3.1	32,754	0.01%
2021/06/23	9.4	587.57	32.8	591.16	595.00	-23.4	33,092	-0.07%
2021/06/22	35.5	581.49	36.6	583.66	578.00	-1.2	33,647	0.00%
2021/06/21	94	587.41	31.9	584.87	583.00	62.1	34,968	0.18%
2021/06/18	8.2	604.36	5.4	603.72	603.00	2.8	34,720	0.01%
2021/06/17	4.7	600.43	12.8	602.94	606.00	-8.1	34,743	-0.02%
2021/06/16	5.9	606.67	16.5	606.97	605.00	-10.6	35,540	-0.03%
2021/06/15	10.7	607.48	26.1	607.77	609.00	-15.3	35,598	-0.04%
2021/06/11	6.9	602.49	8.2	601.86	602.00	-1.3	35,823	0.00%
2021/06/10	8.1	592.54	24.7	596.18	599.00	-16.6	36,035	-0.05%
2021/06/09	10.5	584.36	7.8	585.14	586.00	2.7	36,016	0.01%
2021/06/08	8.5	590.68	3.3	592.28	589.00	5.1	36,234	0.01%
2021/06/07	17.8	589.92	13.2	592.91	592.00	4.6	36,918	0.01%
2021/06/04	16.3	591.69	7.6	592.99	595.00	8.7	37,301	0.02%
2021/06/03	13.3	598.57	16.7	597.79	596.00	-3.4	38,183	-0.01%
2021/06/02	11.8	596.42	7.4	597.89	595.00	4.3	38,551	0.01%
2021/06/01	5.8	596.39	13.5	597.26	598.00	-7.7	39,517	-0.02%
2021/05/31	9.6	593.66	29.8	595.31	597.00	-20.2	40,346	-0.05%
2021/05/28	16.5	587.19	46.6	589.83	590.00	-30.1	40,639	-0.07%
2021/05/27	20.8	576.82	11.8	577.27	582.00	9	41,053	0.02%
2021/05/26	5.1	584.24	34	584.14	585.00	-28.9	41,879	-0.07%
2021/05/25	12.8	579.73	28.5	578.72	583.00	-15.7	42,287	-0.04%
2021/05/24	7.1	567.97	7.2	569.56	568.00	-0.1	42,837	0.00%
2021/05/21	6.8	571.86	5.5	571.51	573.00	1.3	43,410	0.00%
2021/05/20	10.3	563.06	17	565.15	567.00	-6.7	43,561	-0.02%
2021/05/19	17.7	568.37	17.2	567.77	567.00	0.5	43,903	0.00%
2021/05/18	37.1	564.60	42.8	566.66	572.00	-5.7	44,304	-0.01%
2021/05/17	31.2	549.39	55	549.37	549.00	-23.8	45,369	-0.05%
2021/05/14	18.6	555.77	16.3	556.74	557.00	2.3	45,319	0.01%
2021/05/13	46.1	552.64	46.3	550.77	547.00	-0.2	45,467	0.00%
2021/05/12	95.8	554.29	101.6	552.58	560.00	-5.8	45,166	-0.01%	大賣/
2021/05/11	78.5	574.70	29.6	574.86	571.00	48.9	44,280	0.11%
2021/05/10	16.9	591.34	5.1	591.39	589.00	11.8	44,416	0.03%
2021/05/07	3.5	595.00	75.2	595.25	599.00	-71.7	45,584	-0.16%
2021/05/06	28	583.49	27.5	582.98	587.00	0.5	46,722	0.00%
2021/05/05	20	587.22	5.6	589.35	585.00	14.4	47,208	0.03%
2021/05/04	36.3	587.33	107.5	587.42	591.00	-71.3	48,387	-0.15%	大賣/
2021/05/03	92.6	590.14	14.5	590.28	588.00	78.1	49,264	0.16%
2021/04/29	15.7	601.05	24.1	606.00	600.00	-8.3	50,651	-0.02%
2021/04/28	25.2	602.85	3.9	604.43	602.00	21.3	51,603	0.04%
2021/04/27	5.1	608.70	5.6	608.35	610.00	-0.5	52,569	0.00%
2021/04/26	9.4	607.19	22.1	607.18	610.00	-12.7	52,974	-0.02%
2021/04/23	6.7	597.43	16.6	597.33	602.00	-9.9	53,221	-0.02%
2021/04/22	49.6	594.24	22.3	594.58	591.00	27.4	54,289	0.05%
2021/04/21	36	595.11	12.9	595.45	592.00	23.1	54,977	0.04%
2021/04/20	36.4	598.23	8.8	599.69	602.00	27.6	55,381	0.05%
2021/04/19	17.5	603.10	15.5	604.26	603.00	2	55,639	0.00%
2021/04/16	47.5	606.61	15.7	605.29	610.00	31.8	56,050	0.06%
2021/04/15	15.6	614.30	30.7	613.72	619.00	-15.1	56,233	-0.03%
2021/04/14	16.8	606.12	22.5	607.07	612.00	-5.7	56,528	-0.01%
2021/04/13	10.2	606.17	22.1	608.44	605.00	-11.9	56,911	-0.02%
2021/04/12	18.8	606.95	2	609.10	605.00	16.8	57,051	0.03%
2021/04/09	6.8	614.03	29.6	613.79	610.00	-22.7	57,321	-0.04%
2021/04/08	7	607.34	29.3	609.98	613.00	-22.3	57,365	-0.04%
2021/04/07	6.7	609.68	15.9	610.25	610.00	-9.2	57,737	-0.02%
2021/04/06	22	610.63	53.3	611.69	610.00	-31.2	57,660	-0.05%
2021/04/01	12.2	598.69	67.8	599.07	602.00	-55.6	57,368	-0.10%
2021/03/31	30.8	589.73	5.2	591.97	587.00	25.6	56,856	0.05%
2021/03/30	18.5	595.50	12.2	595.61	597.00	6.3	56,461	0.01%
2021/03/29	25.5	598.66	30.4	598.54	599.00	-4.9	56,211	-0.01%
2021/03/26	18.2	586.98	26	586.94	590.00	-7.7	55,953	-0.01%
2021/03/25	50.8	573.90	30.6	575.04	575.00	20.2	55,920	0.04%
2021/03/24	124.1	577.58	40.8	578.20	576.00	83.4	55,457	0.15%	大買/
2021/03/23	23.3	595.86	10.8	597.18	594.00	12.5	54,309	0.02%
2021/03/22	27.8	590.10	6	593.04	593.00	21.8	54,686	0.04%
2021/03/19	50.5	592.92	12.5	593.96	591.00	38	54,782	0.07%
2021/03/18	10.4	604.55	5.5	605.65	602.00	4.9	54,107	0.01%
2021/03/17	38.2	606.58	5.1	606.65	604.00	33.2	54,378	0.06%
2021/03/16	23	610.36	11.4	611.68	613.00	11.6	54,428	0.02%
2021/03/15	9	611.58	13	611.03	611.00	-4.1	54,533	-0.01%
2021/03/12	29.8	613.78	21.4	613.21	614.00	8.4	54,756	0.02%
2021/03/11	25.4	604.16	70	607.64	609.00	-44.5	54,940	-0.08%
2021/03/10	26.8	596.18	29.1	596.32	597.00	-2.2	54,886	0.00%
2021/03/09	64.2	589.56	31.4	591.23	595.00	32.8	54,812	0.06%
2021/03/08	43.9	603.49	11.6	601.55	598.00	32.3	54,509	0.06%
2021/03/05	71.1	593.92	34	596.72	601.00	37.1	54,407	0.07%
2021/03/04	84.3	604.22	16.4	604.04	601.00	67.9	55,072	0.12%
2021/03/03	31	609.73	27.1	612.10	622.00	3.9	54,495	0.01%
2021/03/02	38.2	615.16	21.7	616.78	609.00	16.5	54,173	0.03%
2021/02/26	137.2	611.33	19.4	614.31	606.00	117.9	53,964	0.22%	大買/鉅額交易
2021/02/25	39.9	632.29	40.2	633.37	635.00	-0.4	52,692	0.00%
2021/02/24	73.2	629.64	22.7	630.93	625.00	50.5	52,607	0.10%
2021/02/23	57.1	638.70	39.9	638.66	641.00	17.2	52,044	0.03%
2021/02/22	34.9	655.08	39	655.76	650.00	-4.1	51,947	-0.01%
2021/02/19	54.5	652.62	32.6	651.77	652.00	21.9	52,176	0.04%
2021/02/18	25.7	659.84	23.4	661.62	660.00	2.2	52,545	0.00%
2021/02/17	43	663.86	64.8	664.17	663.00	-21.9	53,026	-0.04%
2021/02/05	30.4	635.40	45.7	636.52	632.00	-15.3	51,751	-0.03%
2021/02/04	26.4	623.89	27.7	625.56	627.00	-1.3	51,532	0.00%
2021/02/03	52.1	635.68	53.4	635.17	630.00	-1.2	51,372	0.00%
2021/02/02	71.9	629.66	69.4	631.90	632.00	2.5	51,141	0.00%
2021/02/01	46.7	601.99	75.1	601.08	611.00	-28.5	50,489	-0.06%
2021/01/29	84.4	601.13	50.3	606.75	591.00	34.1	49,869	0.07%
2021/01/28	103.9	601.55	65.4	601.28	601.00	38.5	48,943	0.08%	大買/
2021/01/27	62.2	618.85	33.5	617.68	615.00	28.7	47,962	0.06%
2021/01/26	103.9	625.40	98.5	620.57	617.00	5.3	47,470	0.01%	大買/
2021/01/25	119	635.80	89.8	633.76	633.00	29.2	46,362	0.06%	大買/
2021/01/22	228.2	656.42	41.2	655.19	649.00	187	45,606	0.41%	大買/鉅額交易
2021/01/21	123.1	658.12	53.9	661.49	673.00	69.2	44,212	0.16%	大買/
2021/01/20	89.7	640.82	64.5	641.63	647.00	25.3	43,140	0.06%
2021/01/19	34.7	623.29	53.7	622.25	627.00	-19	42,109	-0.05%
2021/01/18	54.5	601.98	39.3	602.08	607.00	15.2	41,518	0.04%
2021/01/15	109.5	613.30	98.7	612.56	601.00	10.7	41,069	0.03%	大買/
2021/01/14	84.7	592.78	21.9	593.44	592.00	62.9	39,930	0.16%
2021/01/13	34.7	598.68	26.3	598.96	605.00	8.4	39,145	0.02%
2021/01/12	57.6	588.67	33.7	591.32	591.00	23.9	38,521	0.06%
2021/01/11	45.6	576.85	18.9	578.27	584.00	26.7	38,259	0.07%
2021/01/08	48.8	576.34	33.7	576.73	580.00	15.1	38,224	0.04%
2021/01/07	40	559.81	39.7	561.27	565.00	0.3	38,028	0.00%
2021/01/06	44.5	547.21	30.7	550.04	549.00	13.9	37,855	0.04%
2021/01/05	19.3	537.45	30.6	537.52	542.00	-11.3	37,732	-0.03%
2021/01/04	20.4	534.97	30.1	536.66	536.00	-9.7	38,236	-0.03%
2020/12/31	12.2	526.43	22.7	527.71	530.00	-10.5	38,602	-0.03%
2020/12/30	5.9	518.75	144.9	519.38	525.00	-139.1	38,818	-0.36%	大賣/鉅額交易
2020/12/29	8.5	514.37	16.9	514.83	515.00	-8.4	38,642	-0.02%
2020/12/28	10.1	512.77	6.2	514.15	515.00	4	38,859	0.01%
2020/12/25	15.7	511.68	8.4	513.43	511.00	7.3	38,996	0.02%
2020/12/24	16.1	509.26	4.2	509.81	510.00	11.9	39,326	0.03%
2020/12/23	10.2	508.53	9.3	509.44	509.00	0.9	39,646	0.00%
2020/12/22	69.6	511.61	53.9	509.88	509.00	15.7	39,989	0.04%
2020/12/21	6.5	512.26	19.4	513.64	516.00	-12.9	40,943	-0.03%
2020/12/18	104.6	510.92	12	509.33	510.00	92.6	41,123	0.23%	大買/
2020/12/17	31.6	510.20	6.1	512.83	508.00	25.5	41,059	0.06%
2020/12/16	17.8	512.26	18.7	513.45	512.00	-0.9	41,077	0.00%
2020/12/15	36.8	506.23	13.3	505.99	504.00	23.6	41,083	0.06%
2020/12/14	39.7	509.46	6.3	509.78	508.00	33.3	41,120	0.08%
2020/12/11	64.7	511.44	23.6	511.35	516.00	41.1	41,686	0.10%
2020/12/10	51.3	511.92	32.4	511.69	512.00	19	41,575	0.05%
2020/12/09	39.7	521.15	12.4	522.06	520.00	27.3	41,518	0.07%
2020/12/08	36.2	515.89	140.2	515.88	524.00	-104	41,368	-0.25%	大賣/鉅額交易
2020/12/07	28.7	510.99	49.3	510.49	514.00	-20.5	41,273	-0.05%
2020/12/04	26.5	499.10	32.1	502.09	503.00	-5.6	41,210	-0.01%
2020/12/03	13.4	497.45	31.5	497.57	497.00	-18.2	40,753	-0.04%
2020/12/02	17.4	496.64	36.3	497.42	499.00	-18.9	40,690	-0.05%
2020/12/01	17.8	487.36	18.1	488.12	490.00	-0.2	40,613	0.00%
2020/11/30	42.8	486.26	2	486.50	480.50	40.8	40,578	0.10%
2020/11/27	94.6	488.53	3.2	489.09	489.00	91.5	39,162	0.23%
2020/11/26	34.6	490.28	3.1	490.08	489.00	31.5	39,236	0.08%
2020/11/25	30.9	489.76	13.4	491.58	487.00	17.5	40,109	0.04%
2020/11/24	50.9	495.20	15.4	495.19	492.00	35.5	40,365	0.09%
2020/11/23	25.6	495.10	14.1	495.95	496.50	11.4	40,657	0.03%
2020/11/20	35.1	487.79	10.2	488.23	488.00	24.9	40,675	0.06%
2020/11/19	43.7	493.68	25.1	491.09	490.00	18.6	40,736	0.05%
2020/11/18	32.8	491.34	26.7	493.87	497.00	6.1	40,806	0.01%
2020/11/17	77.6	496.65	70.5	494.55	485.50	7.1	40,662	0.02%
2020/11/16	39	475.09	303.8	472.05	484.00	-264.8	40,705	-0.65%	大賣/鉅額交易
2020/11/13	6.4	458.12	48.2	460.13	462.00	-41.8	39,864	-0.10%
2020/11/12	23.1	461.08	35.5	461.71	458.00	-12.4	40,040	-0.03%
2020/11/11	7.8	453.66	22.5	454.67	457.00	-14.6	39,939	-0.04%
2020/11/10	40.3	452.08	10.2	451.11	451.00	30.1	39,717	0.08%
2020/11/09	21.5	457.07	48.6	458.02	458.50	-27	39,875	-0.07%
2020/11/06	9.3	452.01	28.9	453.26	452.50	-19.6	40,088	-0.05%
2020/11/05	17.1	447.13	39.4	448.54	451.00	-22.3	40,159	-0.06%
2020/11/04	15.1	448.46	29.8	447.95	450.00	-14.8	40,178	-0.04%
2020/11/03	11.7	439.86	19.4	441.38	441.00	-7.7	40,162	-0.02%
2020/11/02	49.4	431.36	20.4	430.22	435.50	29	40,339	0.07%
2020/10/30	92.3	435.71	7.4	434.42	432.00	84.9	40,567	0.21%
2020/10/29	43.5	437.19	10.1	437.46	437.00	33.5	40,460	0.08%
2020/10/28	18.4	445.00	6	444.42	444.00	12.4	41,043	0.03%
2020/10/27	19.7	447.23	5.1	447.92	447.00	14.7	41,462	0.04%
2020/10/26	19.3	451.85	3	450.17	450.00	16.3	42,280	0.04%
2020/10/23	18.2	452.61	5	456.70	452.00	13.2	43,453	0.03%
2020/10/22	8	451.63	11	452.09	455.00	-3	45,906	-0.01%
2020/10/21	8	453.63	14.1	454.18	453.00	-6.1	47,165	-0.01%
2020/10/20	20.1	455.15	18.2	455.54	451.00	1.9	48,141	0.00%
2020/10/19	7.2	454.38	27.2	455.28	457.50	-20	48,474	-0.04%
2020/10/16	28.6	451.32	13.5	452.43	449.00	15.1	48,628	0.03%
2020/10/15	41.3	453.54	22.2	454.14	453.00	19.1	48,917	0.04%
2020/10/14	38.7	457.70	3.1	458.52	459.00	35.6	48,833	0.07%
2020/10/13	16.4	460.77	46.2	460.88	462.00	-29.8	49,248	-0.06%
2020/10/12	21.7	458.58	56.1	459.37	460.00	-34.3	49,622	-0.07%
2020/10/08	96.2	449.42	64.9	450.99	453.00	31.3	49,767	0.06%
2020/10/07	9.2	440.25	30	442.00	443.00	-20.8	49,781	-0.04%
2020/10/06	7.4	438.78	20	439.53	439.50	-12.6	49,865	-0.03%
2020/10/05	30	436.18	19	435.50	432.50	11	50,282	0.02%
2020/09/30	8.3	433.15	5	433.10	433.00	3.3	50,324	0.01%
2020/09/29	19.6	431.59	17	431.79	431.00	2.6	50,380	0.01%
2020/09/28	19.1	427.27	10	429.25	431.50	9.1	50,826	0.02%
2020/09/25	30.3	425.23	11	425.05	424.00	19.3	51,210	0.04%
2020/09/24	105.6	425.05	20.5	424.44	423.00	85.1	51,452	0.17%	大買/
2020/09/23	31.3	434.74	11	434.14	433.50	20.3	50,700	0.04%
2020/09/22	40.3	437.83	56	439.47	437.00	-15.8	50,432	-0.03%
2020/09/21	43.9	443.53	5.1	445.11	440.00	38.8	50,647	0.08%
2020/09/18	20.3	445.47	15	445.50	444.00	5.2	50,933	0.01%
2020/09/17	60.1	450.17	10.3	450.93	448.50	49.9	50,962	0.10%
2020/09/16	107.2	458.14	59.1	457.79	458.00	48.1	50,951	0.09%	大買/
2020/09/15	11.4	442.74	20	444.85	445.00	-8.6	50,504	-0.02%
2020/09/14	9.2	437.73	126	440.84	441.00	-116.9	50,656	-0.23%	大賣/鉅額交易
2020/09/11	10.3	434.67	15.9	434.80	436.50	-5.6	50,490	-0.01%
2020/09/10	4.1	431.98	46.1	433.37	435.00	-42	50,494	-0.08%
2020/09/09	54.9	424.54	6	425.85	427.00	48.8	50,519	0.10%
2020/09/08	12.1	430.35	3	431.01	431.00	9.1	50,694	0.02%
2020/09/07	44.5	427.67	13.1	427.42	426.00	31.4	51,064	0.06%
2020/09/04	42.5	429.38	6	430.42	429.00	36.5	51,367	0.07%
2020/09/03	11.2	436.04	19	437.53	436.00	-7.8	51,266	-0.02%
2020/09/02	17.8	434.82	15	434.53	433.00	2.8	51,290	0.01%
2020/09/01	8.1	430.65	9.1	432.81	435.00	-1	51,547	0.00%
2020/08/31	109.2	430.81	9	432.10	426.50	100.2	51,639	0.19%	大買/
2020/08/28	92.3	435.16	17.1	437.12	435.00	75.2	51,059	0.15%
2020/08/27	29.3	446.94	100.1	452.17	444.00	-70.7	51,199	-0.14%
2020/08/26	5.3	437.27	43.4	438.73	442.00	-38.1	50,729	-0.08%
2020/08/25	5.1	433.64	35	434.54	434.50	-29.9	50,673	-0.06%
2020/08/24	115.5	430.50	27	430.11	428.00	88.5	51,403	0.17%	大買/
2020/08/21	15	422.34	103	425.70	424.50	-88	51,070	-0.17%	大賣/
2020/08/20	155.4	417.25	13	416.81	415.00	142.4	50,767	0.28%	大買/鉅額交易
2020/08/19	15.6	429.70	11.3	431.57	427.50	4.3	50,082	0.01%
2020/08/18	20.8	436.00	13.7	436.30	433.00	7.1	50,005	0.01%
2020/08/17	13.1	428.41	109	432.99	435.00	-95.9	49,980	-0.19%	大賣/
2020/08/14	8	425.27	8	427.06	427.00	0	49,928	0.00%
2020/08/13	13.3	427.01	28	427.48	429.00	-14.7	50,082	-0.03%
2020/08/12	160.3	421.59	36.1	421.79	419.00	124.2	50,197	0.25%	大買/鉅額交易
2020/08/11	23	431.59	9.1	431.99	429.00	13.8	50,744	0.03%
2020/08/10	15.4	434.71	14	436.25	435.50	1.4	50,878	0.00%
2020/08/07	20.5	430.53	18.1	431.49	433.00	2.4	50,848	0.00%
2020/08/06	19.1	434.51	133	435.56	435.00	-113.9	50,674	-0.22%	大賣/鉅額交易
2020/08/05	24.3	428.82	31	429.24	429.00	-6.7	50,858	-0.01%
2020/08/04	30.1	422.66	26	421.74	425.50	4	50,551	0.01%
2020/08/03	63	418.90	35.5	416.94	416.00	27.5	50,403	0.05%
2020/07/31	33.3	427.16	34.1	428.65	425.50	-0.8	49,593	0.00%
2020/07/30	26.2	435.02	80.5	433.41	434.00	-54.3	49,333	-0.11%
2020/07/29	138.1	425.73	69	425.35	422.00	69.1	48,572	0.14%	大買/
2020/07/28	108	452.63	102.6	441.37	435.00	5.4	48,340	0.01%	大買/大賣/
2020/07/27	59.1	421.99	193.2	419.34	424.50	-134.1	46,492	-0.29%	大賣/鉅額交易
2020/07/24	102.5	390.85	54.1	387.99	386.00	48.4	45,576	0.11%	大買/
2020/07/23	106.5	381.36	17	381.38	381.50	89.5	44,756	0.20%	大買/
2020/07/22	33.5	382.79	12.2	383.07	384.00	21.3	44,645	0.05%
2020/07/21	18.2	377.97	219.1	382.58	383.00	-200.9	44,350	-0.45%	大賣/鉅額交易
2020/07/20	46.4	366.78	24.1	366.69	366.00	22.4	43,940	0.05%
2020/07/17	87.6	363.82	67.1	363.90	367.00	20.5	43,931	0.05%
2020/07/16	43.6	357.42	53.1	356.31	357.50	-9.5	43,861	-0.02%
2020/07/15	127.6	367.71	24	365.73	363.00	103.6	43,415	0.24%	大買/鉅額交易
2020/07/14	37.3	358.33	35.4	358.36	363.50	1.9	44,130	0.00%
2020/07/13	15.2	351.78	75.5	352.16	354.50	-60.3	43,900	-0.14%
2020/07/10	13.5	348.69	171.7	351.32	348.50	-158.2	44,021	-0.36%	大賣/鉅額交易
2020/07/09	19.9	345.30	23	345.24	345.00	-3.1	43,822	-0.01%
2020/07/08	4.3	340.54	44.1	340.23	341.00	-39.7	43,601	-0.09%
2020/07/07	26.2	340.58	40.2	341.46	338.50	-14	43,544	-0.03%
2020/07/06	102.2	333.93	54.4	335.62	338.00	47.8	43,022	0.11%	大買/
2020/07/03	11.3	328.87	48.6	328.71	329.50	-37.3	42,699	-0.09%
2020/07/02	90.4	321.67	24	320.83	322.00	66.4	42,624	0.16%
2020/07/01	3.4	317.27	67	316.05	317.50	-63.6	42,988	-0.15%
2020/06/30	28.1	312.31	8.1	313.69	313.00	20.1	43,237	0.05%
2020/06/29	77.5	311.70	3	313.67	312.00	74.4	43,234	0.17%
2020/06/24	26.2	317.37	35.4	318.92	317.50	-9.2	43,110	-0.02%
2020/06/23	14.3	313.40	10	314.85	315.00	4.3	43,353	0.01%
2020/06/22	31.2	313.97	8	314.69	312.00	23.2	43,544	0.05%
2020/06/19	20.5	312.91	43	314.49	314.50	-22.6	44,245	-0.05%
2020/06/18	9.5	313.84	4	313.50	314.50	5.5	44,808	0.01%
2020/06/17	44.1	314.65	10	314.55	315.00	34.1	45,596	0.07%
2020/06/16	12	314.88	24	315.71	315.00	-12	47,647	-0.03%
2020/06/15	55.5	313.52	12	311.75	309.50	43.5	49,714	0.09%
2020/06/12	14.6	315.10	73.4	316.38	316.00	-58.8	50,819	-0.12%
2020/06/11	20.2	323.13	29.6	321.14	320.50	-9.4	52,072	-0.02%
2020/06/10	13.2	321.18	27	321.83	322.50	-13.8	52,966	-0.03%
2020/06/09	11.7	316.61	53.2	317.49	319.00	-41.4	54,797	-0.08%
2020/06/08	27.5	317.04	49.4	316.18	318.00	-21.9	56,080	-0.04%
2020/06/05	16.7	309.82	49.4	309.58	311.50	-32.8	56,277	-0.06%
2020/06/04	13.6	304.86	176	305.07	306.00	-162.4	56,760	-0.29%	大賣/鉅額交易
2020/06/03	6.1	299.43	51.1	299.81	301.00	-45	57,448	-0.08%
2020/06/02	4.2	296.29	7	297.00	296.50	-2.8	57,219	0.00%
2020/06/01	6.1	295.59	31.1	295.29	295.50	-25	57,437	-0.04%
2020/05/29	51.6	290.96	4	292.50	292.00	47.6	57,556	0.08%
2020/05/28	26.4	294.55	38	296.99	294.00	-11.6	57,055	-0.02%
2020/05/27	17.4	296.63	10.2	296.90	296.50	7.3	57,910	0.01%
2020/05/26	4.3	295.88	70.1	296.26	295.50	-65.9	58,540	-0.11%
2020/05/25	26.3	290.16	9.5	291.11	292.00	16.7	58,984	0.03%
2020/05/22	46.2	291.90	7.3	292.47	292.00	38.9	59,140	0.07%
2020/05/21	12.5	296.48	47.5	297.26	297.50	-35	59,165	-0.06%
2020/05/20	9.8	292.55	16	293.13	294.00	-6.2	59,029	-0.01%
2020/05/19	19.9	292.47	7	292.93	291.50	12.9	58,934	0.02%
2020/05/18	114.6	291.15	12	292.08	290.00	102.6	58,727	0.17%	大買/鉅額交易
2020/05/15	18	296.86	5.1	297.33	298.00	12.9	58,342	0.02%
2020/05/14	37.8	293.28	14	293.75	293.00	23.8	57,899	0.04%
2020/05/13	14.4	294.14	10	295.90	297.00	4.4	57,612	0.01%
2020/05/12	43.4	296.04	7	295.93	295.00	36.4	57,555	0.06%
2020/05/11	3.3	300.79	58.1	300.12	301.00	-54.8	57,315	-0.10%
2020/05/08	26.3	298.61	12	298.63	297.50	14.3	57,295	0.02%
2020/05/07	10.5	296.66	13	298.08	297.50	-2.5	57,269	0.00%
2020/05/06	25.2	293.89	6	294.42	296.00	19.2	57,288	0.03%
2020/05/05	37.2	296.60	12	296.21	295.50	25.2	57,205	0.04%
2020/05/04	111.3	295.35	16	296.13	295.00	95.3	57,424	0.17%	大買/
2020/04/30	11.1	303.92	26	303.92	304.50	-14.9	57,096	-0.03%
2020/04/29	8.4	299.23	33.4	299.84	299.00	-25	57,168	-0.04%
2020/04/28	110.6	296.96	6	297.00	296.50	104.6	57,474	0.18%	大買/鉅額交易
2020/04/27	28.5	297.63	12	297.84	298.00	16.5	58,939	0.03%
2020/04/24	50.4	294.29	6	295.25	294.00	44.4	58,841	0.08%
2020/04/23	38.2	296.28	23.1	298.60	295.50	15.1	59,274	0.03%
2020/04/22	35.5	292.78	14	292.96	294.00	21.5	59,536	0.04%
2020/04/21	101.2	296.44	43.1	298.52	295.00	58.2	59,623	0.10%	大買/
2020/04/20	33.5	304.76	11	306.32	304.00	22.5	59,103	0.04%
2020/04/17	20.3	303.47	179.4	303.59	306.50	-159.1	58,925	-0.27%	大賣/鉅額交易
2020/04/16	26.3	285.91	7	286.57	286.50	19.3	57,438	0.03%
2020/04/15	37.8	286.88	15	287.50	287.50	22.8	57,166	0.04%
2020/04/14	74	284.45	18.2	284.24	285.00	55.8	56,872	0.10%
2020/04/13	72.3	279.26	7	279.50	278.50	65.3	56,906	0.11%
2020/04/10	21.5	279.81	13	280.23	279.50	8.5	57,291	0.01%
2020/04/09	28.6	285.30	17.1	285.73	283.00	11.5	57,534	0.02%
2020/04/08	11.7	284.53	17	284.85	285.00	-5.3	57,603	-0.01%
2020/04/07	17.8	282.40	77.3	283.15	283.00	-59.5	57,355	-0.10%
2020/04/06	11.3	272.63	34	273.72	275.50	-22.7	56,901	-0.04%
2020/04/01	16.3	273.01	13	273.81	271.50	3.3	56,240	0.01%
2020/03/31	8	271.82	19	272.82	274.00	-11	55,690	-0.02%
2020/03/30	72.6	266.48	17.1	266.04	267.50	55.5	55,081	0.10%
2020/03/27	60.2	281.21	31.2	280.37	273.00	29	54,487	0.05%
2020/03/26	10.1	278.62	32.5	278.66	280.00	-22.4	53,785	-0.04%
2020/03/25	41.1	277.94	170.2	278.03	277.00	-129.1	54,341	-0.24%	大賣/鉅額交易
2020/03/24	24.4	269.84	44.3	270.01	267.50	-19.9	53,932	-0.04%
2020/03/23	56.7	257.27	37.3	258.68	255.00	19.4	53,228	0.04%
2020/03/20	151.7	262.10	72.6	263.55	270.00	79.1	52,635	0.15%	大買/
2020/03/19	154.4	245.79	129.4	245.69	248.00	25	50,567	0.05%	大買/大賣/
2020/03/18	97	265.61	27.2	265.38	260.00	69.8	48,859	0.14%
2020/03/17	106.8	270.74	56.5	270.69	268.00	50.3	47,783	0.11%	大買/
2020/03/16	68.1	282.91	23.7	281.33	276.50	44.4	46,285	0.10%
2020/03/13	127	277.97	78.6	281.17	290.00	48.4	44,900	0.11%	大買/
2020/03/12	74.8	293.11	67	294.62	294.00	7.8	42,791	0.02%
2020/03/11	40.5	307.39	15	306.47	302.00	25.5	41,198	0.06%
2020/03/10	44.4	303.29	32.4	302.52	307.00	12	40,739	0.03%
2020/03/09	82.6	306.94	33	308.11	305.50	49.6	39,966	0.12%
2020/03/06	46.7	316.25	8	316.62	315.00	38.7	38,915	0.10%
2020/03/05	17.3	324.00	13	324.35	323.00	4.3	38,459	0.01%
2020/03/04	28.3	320.15	14	320.07	320.50	14.3	38,344	0.04%
2020/03/03	27.1	317.41	13	318.27	317.50	14.1	37,946	0.04%
2020/03/02	49.8	310.75	33	311.91	311.00	16.8	37,427	0.05%
2020/02/27	20.7	317.30	15	316.33	316.00	5.7	37,785	0.02%
2020/02/26	31.3	318.39	21	319.00	318.50	10.3	37,092	0.03%
2020/02/25	22.3	320.87	10	319.00	322.00	12.3	36,497	0.03%
2020/02/24	24.2	320.12	3	321.17	320.00	21.2	36,363	0.06%
2020/02/21	9.2	324.54	3.2	324.13	325.00	6	36,043	0.02%
2020/02/20	6.3	326.02	5	326.60	325.50	1.3	36,190	0.00%
2020/02/19	14.2	323.49	17	325.50	326.50	-2.8	36,052	-0.01%
2020/02/18	64.8	324.18	8.1	323.45	322.00	56.7	35,887	0.16%
2020/02/17	16.2	331.73	3	332.17	331.50	13.2	35,121	0.04%
2020/02/14	2.2	336.00	10	335.50	335.00	-7.8	35,159	-0.02%
2020/02/13	7.2	336.98	18.3	336.58	335.00	-11.1	35,169	-0.03%
2020/02/12	2.1	334.78	11.1	334.69	335.00	-9	35,375	-0.03%
2020/02/11	29.4	331.23	16	331.25	331.50	13.4	35,176	0.04%
2020/02/10	9	323.35	75	326.21	327.50	-66	35,189	-0.19%
2020/02/07	3.1	327.71	7	328.86	328.00	-3.9	35,047	-0.01%
2020/02/06	14.1	329.99	34.1	330.52	332.50	-20	35,103	-0.06%
2020/02/05	17.3	327.06	146	328.01	327.50	-128.7	35,363	-0.36%	大賣/鉅額交易
2020/02/04	10.2	323.64	27	324.02	325.00	-16.8	35,255	-0.05%
2020/02/03	39.6	314.46	31	314.69	315.00	8.6	35,073	0.02%
2020/01/31	19.6	320.90	11	321.91	320.00	8.6	34,623	0.02%
2020/01/30	68.8	320.39	44	322.40	316.50	24.8	34,194	0.07%
2020/01/20	102.3	333.80	11	333.95	333.00	91.3	32,441	0.28%	大買/
2020/01/17	35.4	333.31	7	333.21	333.00	28.4	32,276	0.09%
2020/01/16	34.6	333.30	6	335.42	334.50	28.6	31,895	0.09%
2020/01/15	42.2	340.41	2	342.00	340.00	40.2	31,453	0.13%
2020/01/14	9.1	345.23	28.1	345.36	346.00	-19	31,096	-0.06%
2020/01/13	22.2	340.08	17.1	341.03	341.50	5.1	31,170	0.02%
2020/01/10	18.2	339.14	18.2	338.07	339.50	0.1	31,411	0.00%
2020/01/09	20.2	335.02	22	336.41	337.50	-1.8	31,631	-0.01%
2020/01/08	18.2	329.82	28.1	329.13	329.50	-9.9	31,778	-0.03%
2020/01/07	31.1	329.20	25.2	329.79	329.50	5.9	31,785	0.02%
2020/01/06	53.5	332.63	4	333.25	332.00	49.5	31,715	0.16%
2020/01/03	9.1	338.35	20	342.73	339.50	-10.9	31,540	-0.03%
2020/01/02	6.4	335.09	35	336.24	339.00	-28.6	31,430	-0.09%
2019/12/31	40.3	331.56	3	332.83	331.00	37.3	31,193	0.12%
2019/12/30	14.1	336.37	1	337.50	334.50	13.1	31,399	0.04%
2019/12/27	1	337.50	11	337.23	338.00	-10	31,572	-0.03%
2019/12/26	2	332.50	3	332.67	333.00	-1	31,782	0.00%
2019/12/25	5	332.80	0	0.00	333.00	5	32,786	0.02%
2019/12/24	23.8	332.75	4	333.25	332.00	19.8	33,269	0.06%
2019/12/23	5.3	331.20	4	330.63	334.00	1.3	33,544	0.00%
2019/12/20	25.4	330.18	22	332.30	329.00	3.4	33,452	0.01%
2019/12/19	66.3	337.35	4	338.50	335.00	62.3	32,420	0.19%
2019/12/18	19	342.97	3	343.83	344.50	16	31,724	0.05%
2019/12/17	18.2	340.81	12.1	343.23	345.00	6.1	31,795	0.02%
2019/12/16	37	336.57	7.2	336.54	336.00	29.8	31,536	0.09%
2019/12/13	48.5	340.21	15.1	339.76	339.00	33.4	31,772	0.10%
2019/12/12	13.5	332.50	24	330.94	331.50	-10.5	31,264	-0.03%
2019/12/11	0	319.00	15.1	316.98	319.00	-15.1	30,929	-0.05%
2019/12/10	12	314.00	4	314.88	313.50	8	30,843	0.03%
2019/12/09	5.1	315.41	81	315.07	316.00	-76	31,103	-0.24%
2019/12/06	8.2	314.78	9	314.06	313.00	-0.8	31,204	0.00%
2019/12/05	0.9	312.00	18	311.00	312.00	-17.1	31,196	-0.05%
2019/12/04	14.1	304.94	5	306.00	306.00	9.1	31,045	0.03%
2019/12/03	10.1	305.54	5	306.50	307.00	5.1	31,433	0.02%
2019/12/02	1	307.00	4.1	307.51	307.50	-3.1	31,397	-0.01%
2019/11/29	32.1	306.24	25	305.68	305.00	7.1	31,426	0.02%
2019/11/28	4.1	309.27	0	0.00	309.50	4.1	31,154	0.01%
2019/11/27	0	0.00	34.1	310.38	311.00	-34.1	31,422	-0.11%
2019/11/26	8.2	307.04	84	309.95	307.00	-75.9	31,441	-0.24%
2019/11/25	15.1	308.87	0.2	309.00	307.00	14.9	30,007	0.05%
2019/11/22	15	308.37	6	309.50	309.00	9	30,519	0.03%
2019/11/21	14.1	309.06	7	309.64	311.00	7.1	30,634	0.02%
2019/11/20	6.3	313.03	10	313.15	313.50	-3.7	30,402	-0.01%
2019/11/19	6.2	312.81	16	313.38	315.00	-9.8	30,394	-0.03%
2019/11/18	0.1	311.00	7	310.57	311.00	-6.9	30,206	-0.02%
2019/11/15	0.1	307.00	5	306.80	307.00	-4.9	30,227	-0.02%
2019/11/14	2	303.50	0	0.00	303.50	2	30,148	0.01%
2019/11/13	20	302.50	8	303.00	304.00	12	30,309	0.04%
2019/11/12	1	303.00	1	305.00	305.00	0	30,466	0.00%
2019/11/11	35.1	301.67	13.4	303.75	301.00	21.7	30,761	0.07%
2019/11/08	30.2	306.32	2	306.50	305.50	28.2	30,561	0.09%
2019/11/07	48.4	308.17	2	308.00	309.00	46.4	30,497	0.15%
2019/11/06	42.1	309.85	4.5	308.63	311.00	37.6	30,521	0.12%
2019/11/05	15.2	308.36	11.5	309.50	310.50	3.7	30,643	0.01%
2019/11/04	3.1	305.55	11	305.73	307.00	-7.9	31,085	-0.03%
2019/11/01	13	297.50	1.1	296.64	299.00	12	31,197	0.04%
2019/10/31	5	299.50	2	300.50	298.50	3	31,595	0.01%
2019/10/30	5.2	296.90	2.1	298.34	299.50	3.1	31,413	0.01%
2019/10/29	42.1	297.25	21	297.62	298.50	21.1	31,401	0.07%
2019/10/28	0	295.00	1	294.50	294.50	-1	31,168	0.00%
2019/10/25	2	293.00	1	294.00	293.50	1	31,126	0.00%
2019/10/24	7.1	291.39	1	292.00	293.00	6.1	31,088	0.02%
2019/10/23	13.1	292.05	3	292.50	293.00	10.1	31,111	0.03%
2019/10/22	23	292.93	0	0.00	294.00	23	31,029	0.07%
2019/10/21	45.4	289.60	24.4	289.77	290.00	21	31,083	0.07%
2019/10/18	7	291.64	2.1	293.05	293.00	4.9	31,031	0.02%
2019/10/17	37.2	292.90	3.1	293.23	293.50	34.1	31,275	0.11%
2019/10/16	15	295.77	7	295.93	296.50	8	30,951	0.03%
2019/10/15	30.1	295.38	11.4	294.04	293.50	18.7	30,706	0.06%
2019/10/14	3.1	290.49	7.4	290.88	290.00	-4.3	30,429	-0.01%
2019/10/09	10.1	283.10	0	283.50	282.00	10.1	30,147	0.03%
2019/10/08	1.8	285.14	16.2	284.34	286.50	-14.5	29,959	-0.05%
2019/10/07	8	278.69	0.1	278.50	278.00	7.9	29,891	0.03%
2019/10/04	16	276.41	9	277.89	276.50	7	29,996	0.02%
2019/10/03	11.1	275.42	7	276.36	276.50	4.1	29,684	0.01%
2019/10/02	3.1	279.50	7	279.64	279.50	-3.9	29,616	-0.01%
2019/10/01	8.2	279.74	13.1	278.28	280.00	-4.9	29,510	-0.02%
2019/09/27	5.2	271.79	14	271.89	272.00	-8.8	28,606	-0.03%
2019/09/26	2.2	267.27	5	268.70	268.00	-2.8	28,410	-0.01%
2019/09/25	6	263.34	4	264.50	266.00	2	28,314	0.01%
2019/09/24	2	262.50	1.2	265.00	265.00	0.8	29,068	0.00%
2019/09/23	3	263.17	0	0.00	264.00	3	29,096	0.01%
2019/09/20	1.1	264.05	0	0.00	264.00	1.1	29,578	0.00%
2019/09/19	8	266.13	11	264.82	265.00	-3	29,307	-0.01%
2019/09/18	4	267.50	24.6	267.77	267.00	-20.6	29,362	-0.07%
2019/09/17	14.2	265.07	4	266.00	265.00	10.2	29,290	0.03%
2019/09/16	0	0.00	14	264.75	265.50	-14	29,849	-0.05%
2019/09/12	3	262.17	1	263.00	262.50	2	29,936	0.01%
2019/09/11	10	262.05	7	262.36	263.00	3	30,339	0.01%
2019/09/10	4	261.50	3	261.33	261.50	1	30,212	0.00%
2019/09/09	0	0.00	7.5	264.83	265.00	-7.5	30,573	-0.02%
2019/09/06	3.1	263.63	9	264.11	263.50	-5.9	30,818	-0.02%
2019/09/05	0	0.00	26	262.38	263.00	-26	30,945	-0.08%
2019/09/04	0	0.00	1	255.50	257.50	-1	30,627	0.00%
2019/09/03	5	254.80	0	0.00	254.00	5	30,784	0.02%
2019/09/02	6	257.00	2	257.50	257.50	4	30,944	0.01%
2019/08/30	1	256.50	11	257.32	259.00	-10	31,277	-0.03%
2019/08/29	3.2	252.27	0.2	254.00	254.00	3	31,177	0.01%
2019/08/28	1	251.00	1	252.50	252.00	0	31,257	0.00%
2019/08/27	1	250.50	1	249.50	250.00	0	31,523	0.00%
2019/08/26	9.1	249.01	9	249.78	248.50	0.1	31,453	0.00%
2019/08/23	1	254.00	1.1	253.60	254.00	-0.1	31,400	0.00%
2019/08/22	2	256.50	8	256.88	254.00	-6	31,606	-0.02%
2019/08/21	4	254.13	10	254.10	254.50	-6	32,828	-0.02%
2019/08/20	6.1	253.93	15	253.47	254.50	-8.9	33,082	-0.03%
2019/08/19	12	251.92	14	251.93	252.00	-2	33,349	-0.01%
2019/08/16	15	249.77	20	249.85	250.00	-5	33,926	-0.01%
2019/08/15	12.1	247.35	16	247.41	248.00	-3.9	34,080	-0.01%
2019/08/14	19.1	251.65	26	252.65	249.50	-6.9	34,953	-0.02%
2019/08/13	13.2	247.55	9	248.28	246.50	4.2	35,018	0.01%
2019/08/12	10	251.60	1.1	252.50	251.00	8.9	35,277	0.03%
2019/08/08	2	251.25	7	251.93	253.50	-5	35,408	-0.01%
2019/08/07	4.1	248.28	4	248.38	248.00	0.1	35,527	0.00%
2019/08/06	13	243.19	11	247.14	248.50	2	35,787	0.01%
2019/08/05	32.2	248.07	3	248.17	246.50	29.2	35,281	0.08%
2019/08/02	18	251.50	18	251.92	251.50	0	34,733	0.00%
2019/08/01	14	256.36	5	256.50	256.50	9	34,392	0.03%
2019/07/31	1.1	258.14	1	259.00	259.50	0.1	34,318	0.00%
2019/07/30	9.3	260.86	1.1	260.48	260.00	8.2	34,219	0.02%
2019/07/29	4.3	260.77	7	261.57	261.00	-2.7	34,388	-0.01%
2019/07/26	3.1	261.66	1	262.00	261.00	2.1	34,594	0.01%
2019/07/25	2	262.75	5	265.00	265.00	-3	34,705	-0.01%
2019/07/24	6	263.67	5.2	264.58	265.00	0.8	34,761	0.00%
2019/07/23	5.2	264.36	4	264.25	264.00	1.2	34,884	0.00%
2019/07/22	6	262.67	13	263.42	264.00	-7	35,188	-0.02%
2019/07/19	2.1	259.73	44.2	260.27	259.00	-42.1	35,203	-0.12%
2019/07/18	0	0.00	15.2	253.31	254.00	-15.2	34,649	-0.04%
2019/07/17	20	252.98	11	252.00	252.00	9	34,724	0.03%
2019/07/16	7.2	255.38	6	255.42	256.00	1.2	34,713	0.00%
2019/07/15	5	252.41	16	252.84	254.50	-11	35,101	-0.03%
2019/07/12	2.1	250.71	7	250.93	250.50	-4.9	35,239	-0.01%
2019/07/11	3	249.83	18.3	249.34	250.00	-15.3	35,478	-0.04%
2019/07/10	2	244.00	21	245.57	247.00	-19	35,287	-0.05%
2019/07/09	3	241.00	0	0.00	242.00	3	35,176	0.01%
2019/07/08	13.3	241.08	0	0.00	242.50	13.3	35,128	0.04%
2019/07/05	19.3	242.31	4	242.75	243.00	15.3	35,080	0.04%
2019/07/04	9.1	243.84	3	244.33	244.00	6.1	35,130	0.02%
2019/07/03	18.4	243.60	4	243.25	242.50	14.4	35,211	0.04%
2019/07/02	1	248.00	20	248.73	249.00	-19	35,473	-0.05%
2019/07/01	12.2	246.69	74.7	247.74	248.50	-62.5	35,486	-0.18%
2019/06/28	16	239.63	8	239.00	239.00	8	34,784	0.02%
2019/06/27	5	238.40	7	239.50	240.50	-2	34,940	-0.01%
2019/06/26	19.1	234.95	7	234.64	234.50	12.1	34,710	0.03%
2019/06/25	17	239.71	7	238.93	238.50	10	34,483	0.03%
2019/06/24	31.3	240.85	5	241.50	241.00	26.3	34,384	0.08%
2019/06/21	17.2	247.80	26	247.73	248.50	-8.8	33,994	-0.03%
2019/06/20	19	242.55	34	244.59	245.00	-15	33,296	-0.05%
2019/06/19	2	241.75	32	241.98	244.00	-30	33,047	-0.09%
2019/06/18	26.3	234.02	19.1	235.06	235.50	7.2	32,647	0.02%
2019/06/17	40.1	232.62	20	234.15	233.00	20.1	32,554	0.06%
2019/06/14	26.2	237.21	4	236.88	236.00	22.2	31,946	0.07%
2019/06/13	17.4	241.14	3	242.00	240.00	14.4	31,861	0.05%
2019/06/12	0	0.00	11	245.37	246.00	-11	31,873	-0.03%
2019/06/11	4	244.13	10.1	243.81	244.50	-6.1	31,664	-0.02%
2019/06/10	1	239.00	7	238.29	240.00	-6	31,473	-0.02%
2019/06/06	21.2	230.61	5	230.80	232.00	16.2	31,277	0.05%
2019/06/05	3	234.50	2	237.00	235.00	1	31,087	0.00%
2019/06/04	6.1	234.34	5	234.30	233.00	1.1	30,971	0.00%
2019/06/03	37	234.09	1	237.00	238.00	36	30,849	0.12%
2019/05/31	3.1	233.11	20	235.23	235.50	-16.9	30,672	-0.06%
2019/05/30	7.1	229.68	0	0.00	231.00	7.1	30,282	0.02%
2019/05/29	4.1	228.30	40	228.19	229.50	-35.9	30,468	-0.12%
2019/05/28	2	230.50	3	231.33	230.50	-1	30,613	0.00%
2019/05/27	25.1	232.18	10	232.80	231.00	15.1	29,435	0.05%
2019/05/24	8.2	232.40	11	232.64	233.00	-2.9	29,245	-0.01%
2019/05/23	40.5	230.78	9	231.17	230.00	31.5	29,012	0.11%
2019/05/22	7.1	238.66	8	238.75	238.00	-0.9	28,597	0.00%
2019/05/21	36.1	234.20	12	234.88	234.00	24.1	28,528	0.08%
2019/05/20	10.2	239.35	4	240.25	238.00	6.2	27,471	0.02%
2019/05/17	24.2	244.11	6	244.25	241.50	18.2	27,101	0.07%
2019/05/16	7	247.36	3	248.50	247.00	4	26,831	0.01%
2019/05/15	7	250.14	3	251.50	249.00	4	26,730	0.01%
2019/05/14	14.1	246.81	9	249.50	248.50	5.1	26,593	0.02%
2019/05/13	13.2	251.02	4	251.50	250.50	9.2	26,332	0.03%
2019/05/10	5	256.80	0	0.00	256.00	5	27,166	0.02%
2019/05/09	20	257.00	4	257.38	256.50	16	27,602	0.06%
2019/05/08	2	260.25	0	0.00	260.00	2	27,727	0.01%
2019/05/07	3	260.83	4	262.38	262.50	-1	27,735	0.00%
2019/05/06	16.1	258.57	11	258.77	259.00	5.1	28,085	0.02%
2019/05/03	1	262.50	16.8	263.05	265.00	-15.8	27,979	-0.06%
2019/05/02	2	258.75	1	262.00	259.00	1	27,760	0.00%
2019/04/30	6	259.00	2	258.75	259.00	4	27,790	0.01%
2019/04/29	10.1	259.70	1	259.50	259.50	9.1	27,717	0.03%
2019/04/26	20	260.68	9	259.67	260.00	11	28,026	0.04%
2019/04/25	3.1	267.98	0	0.00	267.50	3.1	27,587	0.01%
2019/04/24	22	268.50	8	268.62	269.00	14	27,530	0.05%
2019/04/23	3	267.00	6	267.83	268.00	-3	27,738	-0.01%
2019/04/22	1	265.00	5.2	265.77	266.00	-4.2	27,610	-0.02%
2019/04/19	1.1	264.86	6	266.58	264.50	-4.9	27,662	-0.02%
2019/04/18	2.1	263.00	28.1	263.75	264.50	-26	27,265	-0.10%
2019/04/17	1	260.00	13	261.81	261.50	-12	27,403	-0.04%
2019/04/16	4	256.25	34	256.49	257.00	-30	27,151	-0.11%
2019/04/15	1	255.00	5	255.10	255.50	-4	27,414	-0.01%
2019/04/11	0	0.00	2	252.25	252.00	-2	28,568	-0.01%
2019/04/10	5	252.60	1	252.00	254.00	4	28,702	0.01%
2019/04/09	2	253.00	4.1	253.98	254.00	-2.1	28,762	-0.01%
2019/04/08	12	251.17	13.1	251.96	253.00	-1.1	28,748	0.00%
2019/04/03	2	247.25	0	0.00	246.50	2	28,270	0.01%
2019/04/02	3	247.33	0	0.00	246.00	3	28,177	0.01%
2019/04/01	0.2	245.00	9	249.72	245.50	-8.9	28,159	-0.03%
2019/03/29	2	240.75	1	244.50	245.50	1	27,657	0.00%
2019/03/28	0	0.00	1	242.00	242.00	-1	27,912	0.00%
2019/03/26	2	243.50	0	0.00	244.00	2	28,279	0.01%
2019/03/25	6.1	242.08	7	241.64	241.50	-0.9	28,450	0.00%
2019/03/22	5	246.60	17	247.50	248.50	-12	28,447	-0.04%
2019/03/21	3	244.50	56	243.26	245.50	-53	28,709	-0.18%
2019/03/20	2.2	240.53	2	241.00	242.00	0.2	28,808	0.00%
2019/03/19	4	238.25	4	239.63	240.50	0	28,867	0.00%
2019/03/18	1	240.00	8.1	240.50	241.00	-7.1	29,082	-0.02%
2019/03/15	3	236.50	5.1	238.20	239.00	-2.1	28,958	-0.01%
2019/03/14	3	234.67	12	234.67	234.50	-9	28,816	-0.03%
2019/03/13	4	236.00	2	236.75	237.00	2	29,199	0.01%
2019/03/12	0	0.00	8	234.63	235.50	-8	29,571	-0.03%
2019/03/11	11	229.27	1.4	228.85	230.50	9.6	29,841	0.03%
2019/03/08	11.1	230.56	8	230.75	230.00	3.1	30,210	0.01%
2019/03/07	0	0.00	2	234.00	234.00	-2	30,772	-0.01%
2019/03/06	13	233.54	13	233.77	234.00	0	31,226	0.00%
2019/03/05	10.3	233.61	8	233.38	233.00	2.3	31,294	0.01%
2019/03/04	10	235.65	10	236.75	235.50	0	31,360	0.00%
2019/02/27	15	237.67	5	239.00	239.00	10	31,209	0.03%
2019/02/26	1	237.00	3.1	239.16	239.50	-2.1	30,872	-0.01%
2019/02/25	4	237.00	2	238.00	238.00	2	30,829	0.01%
2019/02/22	0.2	236.50	7	236.21	236.50	-6.9	31,016	-0.02%
2019/02/21	2	236.00	6.3	235.84	236.50	-4.3	31,342	-0.01%
2019/02/20	7	233.36	15	233.40	234.50	-8	31,595	-0.03%
2019/02/19	1	230.00	0	0.00	229.00	1	31,867	0.00%
2019/02/18	0	0.00	10.1	229.90	230.00	-10.1	31,959	-0.03%
2019/02/14	1	226.50	4	226.88	227.00	-3	32,239	-0.01%
2019/02/13	3	230.00	1.5	229.33	229.00	1.5	32,233	0.00%
2019/02/12	4.1	229.24	25.4	229.89	230.00	-21.3	32,143	-0.07%
2019/02/11	7	227.21	28	228.34	228.00	-21	32,066	-0.07%
2019/01/30	14	220.36	8	220.75	221.00	6	31,335	0.02%
2019/01/29	17	222.56	4	222.88	222.50	13	31,098	0.04%
2019/01/28	1.1	228.00	11	228.73	229.00	-9.9	30,837	-0.03%
2019/01/25	13	226.23	48	225.93	226.00	-35	30,916	-0.11%
2019/01/24	2	221.50	8	221.88	222.50	-6	30,838	-0.02%
2019/01/23	10	221.25	12	221.13	220.50	-2	31,354	-0.01%
2019/01/22	1	220.50	1	220.00	223.00	0	31,557	0.00%
2019/01/21	5	221.60	15	221.97	221.00	-10	31,383	-0.03%
2019/01/18	25.1	219.72	5	219.20	218.50	20.1	31,533	0.06%
2019/01/17	2.1	219.77	21	218.62	220.50	-19	31,964	-0.06%
2019/01/16	8	218.13	3	218.83	217.50	5	32,350	0.02%
2019/01/15	14.3	218.87	11	217.95	221.00	3.3	32,413	0.01%
2019/01/14	0	0.00	1	218.00	218.50	-1	32,253	0.00%
2019/01/11	17	219.53	25	219.64	220.50	-8	32,432	-0.02%
2019/01/10	4	215.50	6	215.67	216.00	-2	32,392	-0.01%
2019/01/09	20.1	215.25	15	215.10	215.50	5.1	32,755	0.02%
2019/01/08	7	210.79	8	211.25	211.00	-1	32,614	0.00%
2019/01/07	7.1	212.44	19	212.37	213.00	-12	32,940	-0.04%
2019/01/04	30.2	207.78	15	208.70	208.00	15.2	33,136	0.05%
2019/01/03	25	215.52	7	216.71	215.50	18	33,613	0.05%
2019/01/02	34	220.74	9	219.83	219.50	25	33,526	0.07%
2018/12/28	1.1	224.53	7	224.14	225.50	-5.9	33,826	-0.02%
2018/12/27	5	222.50	19	222.13	223.00	-14	34,005	-0.04%
2018/12/26	6	216.83	3	218.00	216.50	3	34,253	0.01%
2018/12/25	17	216.41	6	218.17	217.50	11	34,399	0.03%
2018/12/24	14	220.57	6	220.58	220.00	8	34,716	0.02%
2018/12/22	5	221.10	2	221.50	221.50	3	34,704	0.01%
2018/12/21	6	219.83	4	223.50	223.50	2	35,278	0.01%
2018/12/20	9	221.33	8	222.06	221.00	1	35,193	0.00%
2018/12/19	0.1	225.00	7	224.93	225.50	-6.9	35,022	-0.02%
2018/12/18	2.1	222.02	0	0.00	222.50	2.1	35,038	0.01%
2018/12/17	1	224.50	1	224.50	223.50	0	35,117	0.00%
2018/12/14	14	221.64	13	221.88	222.50	1	35,295	0.00%
2018/12/13	10.2	225.75	11	225.55	226.00	-0.8	35,638	0.00%
2018/12/12	11	225.55	18	225.31	226.50	-7	35,669	-0.02%
2018/12/11	13.1	221.09	7	221.50	222.50	6.1	35,640	0.02%
2018/12/10	5.1	218.92	4	219.88	219.00	1.1	35,815	0.00%
2018/12/07	5	222.70	0	0.00	221.00	5	36,117	0.01%
2018/12/06	32.1	220.69	9	220.33	220.00	23.1	36,331	0.06%
2018/12/05	30.7	226.11	11	225.73	226.00	19.7	36,233	0.05%
2018/12/03	46	234.29	25.1	233.82	235.00	20.9	36,196	0.06%
2018/11/30	13	226.23	13	227.77	225.50	0	36,035	0.00%
2018/11/29	2.1	229.95	55.1	230.12	229.00	-53	35,850	-0.15%
2018/11/28	40	222.50	3	225.67	226.50	37	35,682	0.10%
2018/11/27	3	221.33	0	0.00	224.00	3	35,720	0.01%
2018/11/26	0	0.00	3	223.50	223.00	-3	36,427	-0.01%
2018/11/23	7	218.86	6	219.25	218.50	1	36,731	0.00%
2018/11/22	5	220.90	2	221.25	219.00	3	37,430	0.01%
2018/11/21	4.2	217.02	11.2	216.61	219.00	-7	37,676	-0.02%
2018/11/20	12.2	218.69	8	219.31	218.00	4.2	37,341	0.01%
2018/11/19	27.2	222.54	17	222.35	222.00	10.2	36,906	0.03%
2018/11/16	26.1	227.10	15	226.00	226.00	11.1	36,377	0.03%
2018/11/15	6	230.58	11	231.18	231.00	-5	35,810	-0.01%
2018/11/14	4	230.00	5	229.90	228.50	-1	35,673	0.00%
2018/11/13	11	226.77	6	228.33	227.50	5	35,623	0.01%
2018/11/09	13	231.77	3.4	232.00	231.00	9.6	35,281	0.03%
2018/11/08	0	0.00	3	236.83	236.50	-3	35,214	-0.01%
2018/11/07	0	0.00	1	235.50	234.00	-1	35,094	0.00%
2018/11/06	0	0.00	6	233.50	234.50	-6	34,818	-0.02%
2018/11/05	1	235.00	1	233.50	235.00	0	34,578	0.00%
2018/11/02	3	235.00	6	235.83	236.50	-3	34,406	-0.01%
2018/11/01	3	235.33	7	235.79	235.50	-4	34,300	-0.01%
2018/10/31	2	230.76	30	230.67	234.00	-28	34,006	-0.08%
2018/10/30	2	223.00	2	224.00	223.00	0	33,423	0.00%
2018/10/29	2	222.25	0	0.00	222.50	2	33,362	0.01%
2018/10/26	18.2	221.58	20	219.05	221.00	-1.8	33,434	-0.01%
2018/10/25	43.2	220.06	15	220.57	219.50	28.2	33,290	0.08%
2018/10/24	19	229.55	6	227.00	229.50	13	32,503	0.04%
2018/10/23	22.2	232.53	14	230.86	230.00	8.2	32,145	0.03%
2018/10/22	8	233.00	7	236.50	237.00	1	32,051	0.00%
2018/10/19	11	232.14	17	234.97	236.00	-6	32,078	-0.02%
2018/10/18	9	236.83	7	237.00	236.50	2	31,964	0.01%
2018/10/17	4	241.25	8	241.44	238.50	-4	31,994	-0.01%
2018/10/16	9	230.78	24	234.13	237.00	-15	32,157	-0.05%
2018/10/15	14	231.61	4	232.00	230.50	10	33,254	0.03%
2018/10/12	6	231.92	18	232.69	237.00	-12	33,283	-0.04%
2018/10/11	49.5	229.70	27	230.35	227.50	22.5	33,261	0.07%
2018/10/09	10.1	244.06	2	245.00	244.00	8.1	32,062	0.03%
2018/10/08	34	243.40	6	244.17	243.50	28	31,849	0.09%
2018/10/05	26	249.98	9	249.61	250.00	17	31,508	0.05%
2018/10/04	13	255.00	8	255.31	254.00	5	31,236	0.02%
2018/10/03	1	258.50	0	0.00	260.00	1	30,961	0.00%
2018/10/02	25	258.32	5	258.70	257.50	20	30,877	0.06%
2018/10/01	0	0.00	3.2	263.63	263.00	-3.2	30,924	-0.01%
2018/09/28	7	262.21	2	265.25	262.50	5	31,075	0.02%
2018/09/27	3	264.33	17	264.94	265.00	-14	30,719	-0.05%
2018/09/26	2	262.25	3.1	262.68	263.50	-1.1	30,334	0.00%
2018/09/25	6	262.00	5	262.70	263.50	1	30,398	0.00%
2018/09/21	1	261.50	4	261.00	261.50	-3	30,551	-0.01%
2018/09/20	3.1	259.36	0	0.00	260.00	3.1	30,582	0.01%
2018/09/19	1	259.50	1	258.50	258.00	0	30,735	0.00%
2018/09/18	12	255.13	7	255.43	254.50	5	30,430	0.02%
2018/09/17	10	258.10	0	0.00	258.00	10	30,582	0.03%
2018/09/14	0	0.00	4	260.88	261.00	-4	30,987	-0.01%
2018/09/13	17	255.82	0	0.00	255.00	17	31,093	0.05%
2018/09/12	4	258.75	1	260.00	260.50	3	31,010	0.01%
2018/09/11	11	259.55	4	259.63	260.00	7	31,058	0.02%
2018/09/10	4	264.00	6.4	265.25	264.50	-2.4	31,505	-0.01%
2018/09/07	4	263.00	5	263.80	264.00	-1	31,635	0.00%
2018/09/06	8	264.88	3	262.00	261.00	5	31,607	0.02%
2018/09/05	8	262.81	14	262.39	264.00	-6	31,614	-0.02%
2018/09/04	4	257.13	0	257.50	257.50	4	31,370	0.01%
2018/09/03	12	258.71	1	258.00	257.00	11	31,166	0.04%
2018/08/31	18.2	256.66	11	255.86	256.00	7.2	31,124	0.02%
2018/08/30	17	264.38	31	265.11	263.50	-14	30,395	-0.05%
2018/08/29	20	256.93	51.5	256.91	259.00	-31.5	30,087	-0.10%
2018/08/28	4	249.13	21	249.33	249.50	-17	29,601	-0.06%
2018/08/27	3	245.67	4	245.88	245.00	-1	29,510	0.00%
2018/08/24	2	243.75	2	244.75	243.50	0	29,809	0.00%
2018/08/23	2.1	244.00	6	243.92	244.50	-3.9	31,180	-0.01%
2018/08/22	1	241.50	20	241.95	242.00	-19	31,761	-0.06%
2018/08/21	0	0.00	3	240.33	241.00	-3	31,896	-0.01%
2018/08/20	17.3	238.60	3	239.00	239.50	14.3	31,991	0.04%
2018/08/17	6	239.67	10	240.20	239.50	-4	31,983	-0.01%
2018/08/16	17	239.29	0.1	240.00	239.00	17	31,902	0.05%
2018/08/15	7.3	242.53	0	241.50	241.50	7.3	32,029	0.02%
2018/08/14	6	242.67	2	243.75	243.50	4	32,095	0.01%
2018/08/13	13	240.96	6	240.67	240.50	7	32,080	0.02%
2018/08/10	0	245.00	0	0.00	245.00	0	32,252	0.00%
2018/08/09	2	247.25	0	0.00	247.00	2	32,450	0.01%
2018/08/08	2	246.00	10	245.85	247.50	-8	32,444	-0.02%
2018/08/07	8	243.31	1	242.50	241.50	7	32,435	0.02%
2018/08/06	8	245.13	17	245.59	245.50	-9	32,428	-0.03%
2018/08/03	2	246.00	3	246.83	247.00	-1	32,568	0.00%
2018/08/02	7.2	246.58	1	249.00	244.50	6.2	32,607	0.02%
2018/08/01	4	247.25	41.1	247.99	248.00	-37.1	32,821	-0.11%
2018/07/31	8	243.75	14	245.29	246.00	-6	32,997	-0.02%
2018/07/30	4	244.50	18	245.03	245.50	-14	32,923	-0.04%
2018/07/27	4	243.63	17.1	243.79	244.50	-13.1	33,017	-0.04%
2018/07/26	1.1	240.00	1	240.00	241.00	0.1	33,123	0.00%
2018/07/25	1	239.50	3	240.50	240.50	-2	33,250	-0.01%
2018/07/24	1.1	240.00	8	240.56	241.00	-6.9	33,366	-0.02%
2018/07/23	4	241.13	37	240.73	241.00	-33	33,482	-0.10%
2018/07/20	3	235.67	114	235.02	237.50	-111	33,414	-0.33%	大賣/鉅額交易
2018/07/19	1	225.50	11.1	226.22	224.50	-10.1	32,463	-0.03%
2018/07/18	0	0.00	4.3	223.34	223.00	-4.3	32,412	-0.01%
2018/07/17	2	221.75	1	222.00	221.50	1	32,829	0.00%
2018/07/16	1	224.00	7	224.43	223.50	-6	34,591	-0.02%
2018/07/13	1	223.50	12	223.92	224.50	-11	34,853	-0.03%
2018/07/12	0	0.00	1	221.50	220.50	-1	35,054	0.00%
2018/07/11	2.1	219.55	3	219.17	220.00	-0.9	35,369	0.00%
2018/07/10	5	223.40	18	222.75	222.00	-13	35,343	-0.04%
2018/07/09	0	0.00	27.2	221.02	221.50	-27.2	35,335	-0.08%
2018/07/06	1	216.00	3	216.33	217.00	-2	34,988	-0.01%
2018/07/05	7.2	213.89	9	214.22	214.50	-1.8	34,825	-0.01%
2018/07/04	13	216.12	11	216.73	216.00	2	34,940	0.01%
2018/07/03	7.1	214.87	20	214.38	214.50	-12.9	35,262	-0.04%
2018/07/02	10	215.05	8	217.50	214.00	2	35,380	0.01%
2018/06/29	2.3	213.30	11	215.50	216.50	-8.7	35,116	-0.02%
2018/06/28	27.2	211.38	22	212.39	212.00	5.2	34,561	0.02%
2018/06/27	24.2	213.50	14	213.71	213.00	10.2	34,197	0.03%
2018/06/26	71.2	214.18	29	214.16	214.50	42.2	34,118	0.12%
2018/06/25	55.2	219.19	15	219.10	218.00	40.2	33,893	0.12%
2018/06/22	26.2	225.78	20	227.25	227.50	6.2	33,591	0.02%
2018/06/21	3.1	226.67	2.2	227.00	226.50	0.9	33,470	0.00%
2018/06/20	11	224.68	7	226.93	226.00	4	33,799	0.01%
2018/06/19	22	224.70	6	225.17	225.00	16	33,570	0.05%
2018/06/15	6	225.00	0	0.00	231.00	6	33,033	0.02%
2018/06/14	31.2	228.95	1	228.00	226.50	30.2	32,572	0.09%
2018/06/13	30.5	229.90	29	230.69	232.00	1.5	32,313	0.00%
2018/06/12	5	224.80	3	226.00	229.00	2	32,759	0.01%
2018/06/11	6.4	226.11	3	226.50	226.00	3.4	32,578	0.01%
2018/06/08	13	227.38	2	227.75	227.00	11	32,607	0.03%
2018/06/07	8	230.50	2	231.00	230.00	6	32,765	0.02%
2018/06/06	5	228.50	8	229.81	230.00	-3	32,750	-0.01%
2018/06/05	4	229.00	3	228.00	229.00	1	32,574	0.00%
2018/06/04	10	228.70	21	228.17	229.00	-11	32,455	-0.03%
2018/06/01	8.1	224.38	11	225.45	224.00	-3	32,440	-0.01%
2018/05/31	18	221.56	16	222.28	224.00	2	32,409	0.01%
2018/05/30	19.1	220.90	4	221.75	221.00	15.1	31,255	0.05%
2018/05/29	14	224.39	3	225.00	225.00	11	31,011	0.04%
2018/05/28	5	228.00	7	226.86	227.00	-2	31,243	-0.01%
2018/05/25	4	228.63	1	228.00	228.50	3	31,628	0.01%
2018/05/24	5.4	228.54	6	229.08	229.00	-0.6	31,951	0.00%
2018/05/23	1	230.00	5	230.00	228.50	-4	32,176	-0.01%
2018/05/22	18	231.66	19	232.37	229.00	-1	32,384	0.00%
2018/05/21	2.2	227.18	6	229.25	229.00	-3.8	33,201	-0.01%
2018/05/18	9	225.06	7	223.79	223.50	2	33,520	0.01%
2018/05/17	3.3	227.55	3	227.50	226.50	0.3	34,144	0.00%
2018/05/16	2	229.50	12	229.92	230.50	-10	34,198	-0.03%
2018/05/15	7.1	231.13	1	230.50	230.50	6.1	35,284	0.02%
2018/05/14	4	233.00	7	233.79	233.00	-3	36,592	-0.01%
2018/05/11	1	231.00	16	232.50	233.00	-15	36,958	-0.04%
2018/05/10	0	0.00	3	230.67	229.50	-3	36,874	-0.01%
2018/05/09	13.7	229.63	16	230.41	229.50	-2.3	36,923	-0.01%
2018/05/08	6.3	227.68	16	227.53	228.00	-9.7	37,064	-0.03%
2018/05/07	20	222.75	17	223.32	223.50	3	37,006	0.01%
2018/05/04	7.1	221.53	18	222.14	223.00	-10.9	37,110	-0.03%
2018/05/03	9.5	220.44	2.1	221.99	220.50	7.4	37,294	0.02%
2018/05/02	20.3	223.84	6	223.33	223.00	14.3	37,478	0.04%
2018/04/30	9.1	225.69	1	225.00	227.00	8.1	37,532	0.02%
2018/04/27	7.3	222.17	3	224.33	223.50	4.3	37,613	0.01%
2018/04/26	24	222.71	3	223.33	222.00	21	37,760	0.06%
2018/04/25	15.2	225.05	12	225.83	225.00	3.2	37,796	0.01%
2018/04/24	19.2	226.62	20	226.50	227.00	-0.8	37,849	0.00%
2018/04/23	31.3	226.36	12	226.42	226.50	19.3	37,800	0.05%
2018/04/20	104.3	229.77	15	229.73	229.00	89.3	36,980	0.24%	大買/
2018/04/19	4	243.25	3	244.17	244.50	1	35,299	0.00%
2018/04/18	27	239.43	13	238.65	238.00	14	35,126	0.04%
2018/04/17	29	239.05	3	238.00	238.00	26	34,926	0.07%
2018/04/16	5	242.90	0	0.00	243.50	5	34,607	0.01%
2018/04/13	2	245.25	4	244.88	244.50	-2	34,619	-0.01%
2018/04/12	7	245.50	3	246.17	245.00	4	34,627	0.01%
2018/04/11	16	247.72	2	248.00	248.00	14	34,661	0.04%
2018/04/10	8.1	244.53	10	247.85	245.50	-1.9	34,785	-0.01%
2018/04/09	12	245.71	1	245.50	245.00	11	34,854	0.03%
2018/04/03	13	243.12	8	244.00	244.00	5	34,577	0.01%
2018/04/02	2	246.25	1	246.00	246.50	1	34,396	0.00%
2018/03/31	0	0.00	1.1	248.45	247.50	-1.1	34,507	0.00%
2018/03/30	1	247.00	2	248.00	246.00	-1	34,655	0.00%
2018/03/29	11	243.77	4	245.00	244.00	7	34,601	0.02%
2018/03/28	27	246.13	5	245.00	245.00	22	34,075	0.06%
2018/03/27	2.1	247.40	17	248.74	251.00	-14.9	33,899	-0.04%
2018/03/26	18	242.39	10	243.15	243.50	8	33,692	0.02%
2018/03/23	49	245.11	10	245.25	245.00	39	33,514	0.12%
2018/03/22	10	251.85	5.1	251.50	251.50	4.9	33,070	0.01%
2018/03/21	7	252.57	3	252.67	252.50	4	32,862	0.01%
2018/03/20	9	252.11	4	253.00	253.00	5	33,090	0.02%
2018/03/19	5	252.70	6	254.25	255.00	-1	33,013	0.00%
2018/03/16	16	250.75	6.3	253.47	255.00	9.7	32,954	0.03%
2018/03/15	0	255.00	2	256.25	255.00	-2	32,269	-0.01%
2018/03/14	1	257.00	2	257.00	257.00	-1	32,291	0.00%
2018/03/13	0	0.00	12	257.71	259.00	-12	32,532	-0.04%
2018/03/12	3	254.33	16.1	254.21	254.00	-13.1	32,664	-0.04%
2018/03/09	1	250.00	3	250.00	250.50	-2	32,824	-0.01%
2018/03/08	13	250.46	13	251.27	249.50	0	32,997	0.00%
2018/03/07	4	247.50	0	0.00	247.00	4	33,036	0.01%
2018/03/06	3	246.83	28	247.66	250.00	-25	33,170	-0.08%
2018/03/05	2.1	241.29	6	242.17	241.50	-3.9	34,461	-0.01%
2018/03/02	18.1	239.37	1	241.50	240.00	17.1	34,446	0.05%
2018/03/01	22	243.00	4	243.38	243.00	18	34,659	0.05%
2018/02/27	4	249.00	8.6	248.39	246.00	-4.6	34,534	-0.01%
2018/02/26	5.1	246.61	11	246.77	246.50	-5.9	34,040	-0.02%
2018/02/23	3	242.17	24	244.04	245.00	-21	33,597	-0.06%
2018/02/22	8	240.56	4	240.88	239.50	4	33,593	0.01%
2018/02/21	17	243.26	8	242.69	242.50	9	33,281	0.03%
2018/02/12	10	235.80	10	236.30	236.50	0	32,361	0.00%
2018/02/09	21	230.83	8	232.06	232.50	13	32,079	0.04%
2018/02/08	4	239.00	1	239.50	238.50	3	31,259	0.01%
2018/02/07	25.1	242.08	8.2	241.45	240.00	16.9	31,221	0.05%
2018/02/06	43	240.01	15	238.93	239.00	28	30,169	0.09%
2018/02/05	16	251.88	8.1	253.69	253.00	7.9	28,665	0.03%
2018/02/02	0	0.00	4	260.00	259.50	-4	28,141	-0.01%
2018/02/01	2	258.00	8	260.25	259.50	-6	28,051	-0.02%
2018/01/31	4.1	253.78	3	255.17	255.00	1.1	27,779	0.00%
2018/01/30	11	254.68	4	253.75	253.00	7	27,379	0.03%
2018/01/29	1.1	255.32	5	259.40	258.50	-3.9	27,115	-0.01%
2018/01/26	4	254.00	4	254.50	255.00	0	26,890	0.00%
2018/01/25	6.1	259.72	3	259.50	258.00	3.1	26,495	0.01%
2018/01/24	10.1	257.70	6.7	257.11	258.00	3.4	26,090	0.01%
2018/01/23	2.1	264.05	12.4	265.12	266.00	-10.3	25,771	-0.04%
2018/01/22	6	260.00	10	260.45	261.50	-4	25,676	-0.02%
2018/01/19	1	254.00	14.4	254.10	255.50	-13.4	25,252	-0.05%
2018/01/18	2	246.50	25	248.02	248.50	-23	24,628	-0.09%
2018/01/17	2	242.25	13	242.12	242.00	-11	24,080	-0.05%
2018/01/16	2	239.75	2	240.25	240.50	0	23,694	0.00%
2018/01/15	0.1	239.00	21	239.93	240.00	-21	23,596	-0.09%
2018/01/12	3	233.83	2	236.00	237.00	1	23,548	0.00%
2018/01/11	5	234.00	4	235.00	235.00	1	23,580	0.00%
2018/01/10	2	237.00	1	239.50	236.50	1	23,554	0.00%
2018/01/09	1	240.00	2	242.00	242.00	-1	23,454	0.00%
2018/01/08	2	241.50	17	241.82	242.00	-15	23,468	-0.06%
2018/01/05	1	239.00	8	239.13	240.00	-7	23,517	-0.03%
2018/01/04	0	0.00	4	238.50	239.50	-4	23,848	-0.02%
2018/01/03	2	236.00	5	236.90	237.00	-3	24,422	-0.01%
2018/01/02	1	232.00	4	232.13	232.50	-3	24,194	-0.01%